date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,15.25,15.26,15.18,15.26,56400.0,10.4789,10.4858,10.4308,10.4858,56400.0
2005-01-03 10:00:00,15.26,15.27,15.18,15.2,56800.0,10.4858,10.4926,10.4308,10.4445,56800.0
2005-01-03 10:30:00,15.2,15.21,15.14,15.14,80000.0,10.4445,10.4514,10.4033,10.4033,80000.0
2005-01-03 11:00:00,15.14,15.14,15.1,15.12,42800.0,10.4033,10.4033,10.3758,10.3896,42800.0
2005-01-03 11:30:00,15.12,15.16,15.1,15.16,80000.0,10.3896,10.4171,10.3758,10.4171,80000.0
2005-01-03 12:00:00,15.15,15.17,15.15,15.16,20800.0,10.4102,10.4239,10.4102,10.4171,20800.0
2005-01-03 12:30:00,15.16,15.19,15.15,15.19,31600.0,10.4171,10.4377,10.4102,10.4377,31600.0
2005-01-03 13:00:00,15.19,15.19,15.06,15.09,95600.0,10.4377,10.4377,10.3483,10.369,95600.0
2005-01-03 13:30:00,15.09,15.11,15.07,15.1,45200.0,10.369,10.3827,10.3552,10.3758,45200.0
2005-01-03 14:00:00,15.1,15.13,15.1,15.1,27200.0,10.3758,10.3964,10.3758,10.3758,27200.0
2005-01-03 14:30:00,15.1,15.1,15.08,15.09,46000.0,10.3758,10.3758,10.3621,10.369,46000.0
2005-01-03 15:00:00,15.08,15.11,15.07,15.1,52000.0,10.3621,10.3827,10.3552,10.3758,52000.0
2005-01-03 15:30:00,15.1,15.1,15.09,15.1,46400.0,10.3758,10.3758,10.369,10.3758,46400.0
2005-01-04 09:30:00,15.05,15.06,15.0,15.0,127600.0,10.3415,10.3483,10.3071,10.3071,127600.0
2005-01-04 10:00:00,14.96,15.01,14.88,14.9,64000.0,10.2796,10.314,10.2247,10.2384,64000.0
2005-01-04 10:30:00,14.9,14.91,14.85,14.85,130400.0,10.2384,10.2453,10.204,10.204,130400.0
2005-01-04 11:00:00,14.85,14.93,14.84,14.9,212000.0,10.204,10.259,10.1972,10.2384,212000.0
2005-01-04 11:30:00,14.9,14.96,14.89,14.89,193200.0,10.2384,10.2796,10.2315,10.2315,193200.0
2005-01-04 12:00:00,14.89,14.89,14.83,14.86,62400.0,10.2315,10.2315,10.1903,10.2109,62400.0
2005-01-04 12:30:00,14.86,14.89,14.83,14.84,60800.0,10.2109,10.2315,10.1903,10.1972,60800.0
2005-01-04 13:00:00,14.84,14.88,14.79,14.87,86800.0,10.1972,10.2247,10.1628,10.2178,86800.0
2005-01-04 13:30:00,14.86,14.9,14.85,14.88,40000.0,10.2109,10.2384,10.204,10.2247,40000.0
2005-01-04 14:00:00,14.88,14.88,14.78,14.78,69600.0,10.2247,10.2247,10.1559,10.1559,69600.0
2005-01-04 14:30:00,14.79,14.79,14.74,14.79,156400.0,10.1628,10.1628,10.1285,10.1628,156400.0
2005-01-04 15:00:00,14.79,14.86,14.79,14.83,116000.0,10.1628,10.2109,10.1628,10.1903,116000.0
2005-01-04 15:30:00,14.81,14.85,14.77,14.8,85600.0,10.1766,10.204,10.1491,10.1697,85600.0
2005-01-05 09:30:00,14.69,14.72,14.64,14.66,154400.0,10.0941,10.1147,10.0597,10.0735,154400.0
2005-01-05 10:00:00,14.65,14.79,14.65,14.79,119200.0,10.0666,10.1628,10.0666,10.1628,119200.0
2005-01-05 10:30:00,14.78,14.78,14.72,14.74,446000.0,10.1559,10.1559,10.1147,10.1285,446000.0
2005-01-05 11:00:00,14.74,14.75,14.71,14.75,234400.0,10.1285,10.1353,10.1078,10.1353,234400.0
2005-01-05 11:30:00,14.74,14.75,14.73,14.73,103600.0,10.1285,10.1353,10.1216,10.1216,103600.0
2005-01-05 12:00:00,14.74,14.74,14.73,14.74,47600.0,10.1285,10.1285,10.1216,10.1285,47600.0
2005-01-05 12:30:00,14.74,14.74,14.7,14.72,43600.0,10.1285,10.1285,10.101,10.1147,43600.0
2005-01-05 13:00:00,14.72,14.72,14.7,14.71,103200.0,10.1147,10.1147,10.101,10.1078,103200.0
2005-01-05 13:30:00,14.71,14.72,14.64,14.64,207600.0,10.1078,10.1147,10.0597,10.0597,207600.0
2005-01-05 14:00:00,14.64,14.64,14.61,14.62,89600.0,10.0597,10.0597,10.0391,10.046,89600.0
2005-01-05 14:30:00,14.62,14.63,14.61,14.61,145200.0,10.046,10.0529,10.0391,10.0391,145200.0
2005-01-05 15:00:00,14.61,14.61,14.59,14.6,108800.0,10.0391,10.0391,10.0254,10.0323,108800.0
2005-01-05 15:30:00,14.61,14.62,14.52,14.53,299200.0,10.0391,10.046,9.9773,9.9842,299200.0
2005-01-06 09:30:00,14.5,14.56,14.48,14.56,181200.0,9.9635,10.0048,9.9498,10.0048,181200.0
2005-01-06 10:00:00,14.56,14.57,14.49,14.52,303200.0,10.0048,10.0116,9.9567,9.9773,303200.0
2005-01-06 10:30:00,14.52,14.53,14.46,14.46,139600.0,9.9773,9.9842,9.9361,9.9361,139600.0
2005-01-06 11:00:00,14.46,14.49,14.45,14.48,82800.0,9.9361,9.9567,9.9292,9.9498,82800.0
2005-01-06 11:30:00,14.49,14.5,14.42,14.42,174800.0,9.9567,9.9635,9.9086,9.9086,174800.0
2005-01-06 12:00:00,14.42,14.44,14.4,14.43,87200.0,9.9086,9.9223,9.8948,9.9154,87200.0
2005-01-06 12:30:00,14.42,14.43,14.4,14.42,106000.0,9.9086,9.9154,9.8948,9.9086,106000.0
2005-01-06 13:00:00,14.42,14.42,14.39,14.41,112800.0,9.9086,9.9086,9.888,9.9017,112800.0
2005-01-06 13:30:00,14.41,14.42,14.39,14.41,122400.0,9.9017,9.9086,9.888,9.9017,122400.0
2005-01-06 14:00:00,14.41,14.44,14.4,14.41,232800.0,9.9017,9.9223,9.8948,9.9017,232800.0
2005-01-06 14:30:00,14.42,14.44,14.4,14.41,88800.0,9.9086,9.9223,9.8948,9.9017,88800.0
2005-01-06 15:00:00,14.39,14.42,14.38,14.42,120000.0,9.888,9.9086,9.8811,9.9086,120000.0
2005-01-06 15:30:00,14.41,14.41,14.38,14.39,206000.0,9.9017,9.9017,9.8811,9.888,206000.0
2005-01-07 09:30:00,14.4,14.48,14.28,14.29,298800.0,9.8948,9.9498,9.8124,9.8192,298800.0
2005-01-07 10:00:00,14.29,14.32,14.11,14.13,429200.0,9.8192,9.8399,9.6956,9.7093,429200.0
2005-01-07 10:30:00,14.13,14.14,13.99,13.99,330000.0,9.7093,9.7162,9.6131,9.6131,330000.0
2005-01-07 11:00:00,13.99,14.06,13.98,14.05,220400.0,9.6131,9.6612,9.6062,9.6543,220400.0
2005-01-07 11:30:00,14.05,14.08,13.99,14.04,272000.0,9.6543,9.6749,9.6131,9.6475,272000.0
2005-01-07 12:00:00,14.05,14.05,14.0,14.03,230000.0,9.6543,9.6543,9.62,9.6406,230000.0
2005-01-07 12:30:00,14.03,14.07,14.02,14.06,201200.0,9.6406,9.6681,9.6337,9.6612,201200.0
2005-01-07 13:00:00,14.06,14.1,14.05,14.07,144000.0,9.6612,9.6887,9.6543,9.6681,144000.0
2005-01-07 13:30:00,14.07,14.08,14.05,14.07,212800.0,9.6681,9.6749,9.6543,9.6681,212800.0
2005-01-07 14:00:00,14.06,14.08,14.05,14.06,140400.0,9.6612,9.6749,9.6543,9.6612,140400.0
2005-01-07 14:30:00,14.06,14.06,14.01,14.02,362800.0,9.6612,9.6612,9.6268,9.6337,362800.0
2005-01-07 15:00:00,14.02,14.04,14.01,14.02,288400.0,9.6337,9.6475,9.6268,9.6337,288400.0
2005-01-07 15:30:00,14.01,14.02,13.96,14.0,441600.0,9.6268,9.6337,9.5925,9.62,441600.0
2005-01-10 09:30:00,14.08,14.1,14.04,14.06,412800.0,9.6749,9.6887,9.6475,9.6612,412800.0
2005-01-10 10:00:00,14.06,14.1,14.04,14.1,210800.0,9.6612,9.6887,9.6475,9.6887,210800.0
2005-01-10 10:30:00,14.09,14.16,14.08,14.15,184800.0,9.6818,9.7299,9.6749,9.723,184800.0
2005-01-10 11:00:00,14.15,14.2,14.13,14.2,269200.0,9.723,9.7574,9.7093,9.7574,269200.0
2005-01-10 11:30:00,14.19,14.28,14.19,14.25,128000.0,9.7505,9.8124,9.7505,9.7918,128000.0
2005-01-10 12:00:00,14.25,14.26,14.24,14.26,193200.0,9.7918,9.7986,9.7849,9.7986,193200.0
2005-01-10 12:30:00,14.26,14.28,14.23,14.24,126400.0,9.7986,9.8124,9.778,9.7849,126400.0
2005-01-10 13:00:00,14.25,14.3,14.23,14.29,93200.0,9.7918,9.8261,9.778,9.8192,93200.0
2005-01-10 13:30:00,14.29,14.33,14.24,14.25,245600.0,9.8192,9.8467,9.7849,9.7918,245600.0
2005-01-10 14:00:00,14.25,14.26,14.22,14.23,164400.0,9.7918,9.7986,9.7711,9.778,164400.0
2005-01-10 14:30:00,14.23,14.24,14.2,14.24,220800.0,9.778,9.7849,9.7574,9.7849,220800.0
2005-01-10 15:00:00,14.25,14.25,14.19,14.22,225600.0,9.7918,9.7918,9.7505,9.7711,225600.0
2005-01-10 15:30:00,14.22,14.22,14.15,14.17,346000.0,9.7711,9.7711,9.723,9.7368,346000.0
2005-01-11 09:30:00,14.24,14.26,14.1,14.11,234800.0,9.7849,9.7986,9.6887,9.6956,234800.0
2005-01-11 10:00:00,14.11,14.13,14.05,14.12,162000.0,9.6956,9.7093,9.6543,9.7024,162000.0
2005-01-11 10:30:00,14.12,14.13,14.06,14.09,130400.0,9.7024,9.7093,9.6612,9.6818,130400.0
2005-01-11 11:00:00,14.09,14.09,14.05,14.06,144000.0,9.6818,9.6818,9.6543,9.6612,144000.0
2005-01-11 11:30:00,14.06,14.08,14.04,14.06,91600.0,9.6612,9.6749,9.6475,9.6612,91600.0
2005-01-11 12:00:00,14.07,14.08,14.04,14.05,58800.0,9.6681,9.6749,9.6475,9.6543,58800.0
2005-01-11 12:30:00,14.04,14.08,14.04,14.08,57600.0,9.6475,9.6749,9.6475,9.6749,57600.0
2005-01-11 13:00:00,14.07,14.07,14.04,14.04,55600.0,9.6681,9.6681,9.6475,9.6475,55600.0
2005-01-11 13:30:00,14.04,14.06,14.04,14.06,56000.0,9.6475,9.6612,9.6475,9.6612,56000.0
2005-01-11 14:00:00,14.06,14.08,14.05,14.06,40800.0,9.6612,9.6749,9.6543,9.6612,40800.0
2005-01-11 14:30:00,14.06,14.06,14.04,14.04,43600.0,9.6612,9.6612,9.6475,9.6475,43600.0
2005-01-11 15:00:00,14.04,14.04,14.02,14.04,81600.0,9.6475,9.6475,9.6337,9.6475,81600.0
2005-01-11 15:30:00,14.04,14.06,14.04,14.04,171600.0,9.6475,9.6612,9.6475,9.6475,171600.0
2005-01-12 09:30:00,14.19,14.19,14.05,14.1,287200.0,9.7505,9.7505,9.6543,9.6887,287200.0
2005-01-12 10:00:00,14.1,14.13,14.06,14.07,180800.0,9.6887,9.7093,9.6612,9.6681,180800.0
2005-01-12 10:30:00,14.08,14.08,14.03,14.04,196800.0,9.6749,9.6749,9.6406,9.6475,196800.0
2005-01-12 11:00:00,14.04,14.04,14.01,14.02,80800.0,9.6475,9.6475,9.6268,9.6337,80800.0
2005-01-12 11:30:00,14.0,14.0,13.97,13.98,85200.0,9.62,9.62,9.5994,9.6062,85200.0
2005-01-12 12:00:00,13.97,14.01,13.96,14.01,157600.0,9.5994,9.6268,9.5925,9.6268,157600.0
2005-01-12 12:30:00,14.02,14.03,13.99,14.0,41200.0,9.6337,9.6406,9.6131,9.62,41200.0
2005-01-12 13:00:00,13.99,13.99,13.94,13.99,37600.0,9.6131,9.6131,9.5787,9.6131,37600.0
2005-01-12 13:30:00,13.98,14.04,13.98,14.03,324800.0,9.6062,9.6475,9.6062,9.6406,324800.0
2005-01-12 14:00:00,14.03,14.1,14.03,14.1,85600.0,9.6406,9.6887,9.6406,9.6887,85600.0
2005-01-12 14:30:00,14.09,14.09,14.04,14.06,120400.0,9.6818,9.6818,9.6475,9.6612,120400.0
2005-01-12 15:00:00,14.06,14.08,14.05,14.06,301200.0,9.6612,9.6749,9.6543,9.6612,301200.0
2005-01-12 15:30:00,14.06,14.15,14.06,14.13,286000.0,9.6612,9.723,9.6612,9.7093,286000.0
2005-01-13 09:30:00,14.07,14.08,13.98,14.03,55200.0,9.6681,9.6749,9.6062,9.6406,55200.0
2005-01-13 10:00:00,14.03,14.17,14.03,14.11,162400.0,9.6406,9.7368,9.6406,9.6956,162400.0
2005-01-13 10:30:00,14.11,14.16,14.09,14.16,188400.0,9.6956,9.7299,9.6818,9.7299,188400.0
2005-01-13 11:00:00,14.16,14.18,14.13,14.13,225600.0,9.7299,9.7437,9.7093,9.7093,225600.0
2005-01-13 11:30:00,14.13,14.15,14.11,14.12,106800.0,9.7093,9.723,9.6956,9.7024,106800.0
2005-01-13 12:00:00,14.12,14.13,14.11,14.13,74400.0,9.7024,9.7093,9.6956,9.7093,74400.0
2005-01-13 12:30:00,14.13,14.16,14.12,14.14,167200.0,9.7093,9.7299,9.7024,9.7162,167200.0
2005-01-13 13:00:00,14.14,14.16,14.13,14.13,90400.0,9.7162,9.7299,9.7093,9.7093,90400.0
2005-01-13 13:30:00,14.12,14.13,14.11,14.11,72400.0,9.7024,9.7093,9.6956,9.6956,72400.0
2005-01-13 14:00:00,14.12,14.15,14.11,14.15,87600.0,9.7024,9.723,9.6956,9.723,87600.0
2005-01-13 14:30:00,14.14,14.16,14.14,14.15,31200.0,9.7162,9.7299,9.7162,9.723,31200.0
2005-01-13 15:00:00,14.15,14.15,14.1,14.12,121600.0,9.723,9.723,9.6887,9.7024,121600.0
2005-01-13 15:30:00,14.12,14.12,14.05,14.06,169600.0,9.7024,9.7024,9.6543,9.6612,169600.0
2005-01-14 09:30:00,14.06,14.09,14.0,14.04,146800.0,9.6612,9.6818,9.62,9.6475,146800.0
2005-01-14 10:00:00,14.05,14.13,14.05,14.11,145200.0,9.6543,9.7093,9.6543,9.6956,145200.0
2005-01-14 10:30:00,14.12,14.19,14.11,14.16,107600.0,9.7024,9.7505,9.6956,9.7299,107600.0
2005-01-14 11:00:00,14.13,14.19,14.13,14.15,129600.0,9.7093,9.7505,9.7093,9.723,129600.0
2005-01-14 11:30:00,14.15,14.17,14.1,14.1,54800.0,9.723,9.7368,9.6887,9.6887,54800.0
2005-01-14 12:00:00,14.11,14.14,14.09,14.13,81200.0,9.6956,9.7162,9.6818,9.7093,81200.0
2005-01-14 12:30:00,14.12,14.13,14.11,14.11,39200.0,9.7024,9.7093,9.6956,9.6956,39200.0
2005-01-14 13:00:00,14.12,14.12,14.08,14.1,43600.0,9.7024,9.7024,9.6749,9.6887,43600.0
2005-01-14 13:30:00,14.1,14.1,14.08,14.08,23600.0,9.6887,9.6887,9.6749,9.6749,23600.0
2005-01-14 14:00:00,14.07,14.11,14.07,14.11,63200.0,9.6681,9.6956,9.6681,9.6956,63200.0
2005-01-14 14:30:00,14.11,14.15,14.09,14.15,78800.0,9.6956,9.723,9.6818,9.723,78800.0
2005-01-14 15:00:00,14.15,14.18,14.13,14.15,151200.0,9.723,9.7437,9.7093,9.723,151200.0
2005-01-14 15:30:00,14.16,14.21,14.15,14.17,157200.0,9.7299,9.7643,9.723,9.7368,157200.0
2005-01-18 09:30:00,14.18,14.18,14.0,14.01,186800.0,9.7437,9.7437,9.62,9.6268,186800.0
2005-01-18 10:00:00,14.01,14.03,14.0,14.03,158800.0,9.6268,9.6406,9.62,9.6406,158800.0
2005-01-18 10:30:00,14.03,14.05,14.01,14.01,148400.0,9.6406,9.6543,9.6268,9.6268,148400.0
2005-01-18 11:00:00,14.02,14.03,14.01,14.02,72000.0,9.6337,9.6406,9.6268,9.6337,72000.0
2005-01-18 11:30:00,14.01,14.02,13.99,14.01,102400.0,9.6268,9.6337,9.6131,9.6268,102400.0
2005-01-18 12:00:00,14.01,14.04,14.0,14.03,75600.0,9.6268,9.6475,9.62,9.6406,75600.0
2005-01-18 12:30:00,14.02,14.03,14.01,14.02,49200.0,9.6337,9.6406,9.6268,9.6337,49200.0
2005-01-18 13:00:00,14.02,14.03,14.01,14.01,76000.0,9.6337,9.6406,9.6268,9.6268,76000.0
2005-01-18 13:30:00,14.01,14.02,14.01,14.01,66000.0,9.6268,9.6337,9.6268,9.6268,66000.0
2005-01-18 14:00:00,14.01,14.01,14.0,14.01,77200.0,9.6268,9.6268,9.62,9.6268,77200.0
2005-01-18 14:30:00,14.01,14.01,13.96,14.0,249200.0,9.6268,9.6268,9.5925,9.62,249200.0
2005-01-18 15:00:00,14.0,14.0,13.92,13.93,182800.0,9.62,9.62,9.565,9.5719,182800.0
2005-01-18 15:30:00,13.92,14.0,13.91,14.0,698800.0,9.565,9.62,9.5581,9.62,698800.0
2005-01-19 09:30:00,14.0,14.03,13.92,14.03,142000.0,9.62,9.6406,9.565,9.6406,142000.0
2005-01-19 10:00:00,14.02,14.07,14.02,14.04,162000.0,9.6337,9.6681,9.6337,9.6475,162000.0
2005-01-19 10:30:00,14.04,14.05,14.0,14.02,76400.0,9.6475,9.6543,9.62,9.6337,76400.0
2005-01-19 11:00:00,14.03,14.1,14.03,14.07,96800.0,9.6406,9.6887,9.6406,9.6681,96800.0
2005-01-19 11:30:00,14.07,14.1,14.05,14.08,79600.0,9.6681,9.6887,9.6543,9.6749,79600.0
2005-01-19 12:00:00,14.08,14.1,14.07,14.08,60000.0,9.6749,9.6887,9.6681,9.6749,60000.0
2005-01-19 12:30:00,14.08,14.1,14.07,14.08,88400.0,9.6749,9.6887,9.6681,9.6749,88400.0
2005-01-19 13:00:00,14.07,14.1,14.07,14.08,54400.0,9.6681,9.6887,9.6681,9.6749,54400.0
2005-01-19 13:30:00,14.09,14.09,14.08,14.08,22400.0,9.6818,9.6818,9.6749,9.6749,22400.0
2005-01-19 14:00:00,14.08,14.08,14.06,14.08,65600.0,9.6749,9.6749,9.6612,9.6749,65600.0
2005-01-19 14:30:00,14.07,14.09,14.06,14.08,48800.0,9.6681,9.6818,9.6612,9.6749,48800.0
2005-01-19 15:00:00,14.08,14.08,14.05,14.05,51600.0,9.6749,9.6749,9.6543,9.6543,51600.0
2005-01-19 15:30:00,14.05,14.05,14.0,14.0,205600.0,9.6543,9.6543,9.62,9.62,205600.0
2005-01-20 09:30:00,13.9,13.9,13.82,13.83,177200.0,9.5513,9.5513,9.4963,9.5032,177200.0
2005-01-20 10:00:00,13.83,13.97,13.83,13.96,130400.0,9.5032,9.5994,9.5032,9.5925,130400.0
2005-01-20 10:30:00,13.95,13.99,13.92,13.97,117600.0,9.5856,9.6131,9.565,9.5994,117600.0
2005-01-20 11:00:00,13.98,13.99,13.97,13.97,139600.0,9.6062,9.6131,9.5994,9.5994,139600.0
2005-01-20 11:30:00,13.97,13.99,13.96,13.98,162800.0,9.5994,9.6131,9.5925,9.6062,162800.0
2005-01-20 12:00:00,13.99,13.99,13.95,13.95,124800.0,9.6131,9.6131,9.5856,9.5856,124800.0
2005-01-20 12:30:00,13.95,13.95,13.91,13.92,76400.0,9.5856,9.5856,9.5581,9.565,76400.0
2005-01-20 13:00:00,13.92,13.94,13.9,13.9,89200.0,9.565,9.5787,9.5513,9.5513,89200.0
2005-01-20 13:30:00,13.91,13.92,13.89,13.9,62000.0,9.5581,9.565,9.5444,9.5513,62000.0
2005-01-20 14:00:00,13.9,13.94,13.9,13.92,90000.0,9.5513,9.5787,9.5513,9.565,90000.0
2005-01-20 14:30:00,13.92,13.93,13.91,13.92,108400.0,9.565,9.5719,9.5581,9.565,108400.0
2005-01-20 15:00:00,13.92,13.95,13.92,13.92,144000.0,9.565,9.5856,9.565,9.565,144000.0
2005-01-20 15:30:00,13.92,13.94,13.9,13.92,228000.0,9.565,9.5787,9.5513,9.565,228000.0
2005-01-21 09:30:00,14.02,14.02,13.85,13.93,176800.0,9.6337,9.6337,9.5169,9.5719,176800.0
2005-01-21 10:00:00,13.92,13.93,13.87,13.87,148800.0,9.565,9.5719,9.5306,9.5306,148800.0
2005-01-21 10:30:00,13.86,13.89,13.86,13.88,109200.0,9.5238,9.5444,9.5238,9.5375,109200.0
2005-01-21 11:00:00,13.88,13.92,13.88,13.92,100800.0,9.5375,9.565,9.5375,9.565,100800.0
2005-01-21 11:30:00,13.92,13.97,13.91,13.96,119200.0,9.565,9.5994,9.5581,9.5925,119200.0
2005-01-21 12:00:00,13.97,13.99,13.96,13.99,89600.0,9.5994,9.6131,9.5925,9.6131,89600.0
2005-01-21 12:30:00,13.98,13.98,13.95,13.96,137200.0,9.6062,9.6062,9.5856,9.5925,137200.0
2005-01-21 13:00:00,13.95,13.97,13.93,13.93,70400.0,9.5856,9.5994,9.5719,9.5719,70400.0
2005-01-21 13:30:00,13.93,13.95,13.9,13.95,85600.0,9.5719,9.5856,9.5513,9.5856,85600.0
2005-01-21 14:00:00,13.95,13.96,13.93,13.95,114800.0,9.5856,9.5925,9.5719,9.5856,114800.0
2005-01-21 14:30:00,13.94,13.97,13.94,13.95,238800.0,9.5787,9.5994,9.5787,9.5856,238800.0
2005-01-21 15:00:00,13.95,13.98,13.94,13.97,262400.0,9.5856,9.6062,9.5787,9.5994,262400.0
2005-01-21 15:30:00,13.96,13.96,13.94,13.95,195600.0,9.5925,9.5925,9.5787,9.5856,195600.0
2005-01-24 09:30:00,14.02,14.07,14.0,14.01,130400.0,9.6337,9.6681,9.62,9.6268,130400.0
2005-01-24 10:00:00,14.0,14.03,13.97,13.97,209600.0,9.62,9.6406,9.5994,9.5994,209600.0
2005-01-24 10:30:00,13.98,13.99,13.94,13.94,118400.0,9.6062,9.6131,9.5787,9.5787,118400.0
2005-01-24 11:00:00,13.95,13.97,13.92,13.92,181200.0,9.5856,9.5994,9.565,9.565,181200.0
2005-01-24 11:30:00,13.92,13.97,13.91,13.97,85600.0,9.565,9.5994,9.5581,9.5994,85600.0
2005-01-24 12:00:00,13.97,13.97,13.92,13.94,122000.0,9.5994,9.5994,9.565,9.5787,122000.0
2005-01-24 12:30:00,13.94,13.96,13.93,13.96,100400.0,9.5787,9.5925,9.5719,9.5925,100400.0
2005-01-24 13:00:00,13.96,14.01,13.96,13.99,137200.0,9.5925,9.6268,9.5925,9.6131,137200.0
2005-01-24 13:30:00,13.99,13.99,13.98,13.98,189200.0,9.6131,9.6131,9.6062,9.6062,189200.0
2005-01-24 14:00:00,13.98,13.99,13.94,13.95,203600.0,9.6062,9.6131,9.5787,9.5856,203600.0
2005-01-24 14:30:00,13.95,13.98,13.95,13.96,151200.0,9.5856,9.6062,9.5856,9.5925,151200.0
2005-01-24 15:00:00,13.96,13.96,13.9,13.9,138800.0,9.5925,9.5925,9.5513,9.5513,138800.0
2005-01-24 15:30:00,13.9,13.94,13.9,13.9,226800.0,9.5513,9.5787,9.5513,9.5513,226800.0
2005-01-25 09:30:00,13.95,14.1,13.95,14.06,134800.0,9.5856,9.6887,9.5856,9.6612,134800.0
2005-01-25 10:00:00,14.06,14.1,14.01,14.01,136000.0,9.6612,9.6887,9.6268,9.6268,136000.0
2005-01-25 10:30:00,14.0,14.03,13.98,13.98,156400.0,9.62,9.6406,9.6062,9.6062,156400.0
2005-01-25 11:00:00,13.98,14.1,13.97,14.09,71600.0,9.6062,9.6887,9.5994,9.6818,71600.0
2005-01-25 11:30:00,14.11,14.26,14.11,14.25,245200.0,9.6956,9.7986,9.6956,9.7918,245200.0
2005-01-25 12:00:00,14.24,14.25,14.18,14.22,213600.0,9.7849,9.7918,9.7437,9.7711,213600.0
2005-01-25 12:30:00,14.22,14.29,14.22,14.27,135200.0,9.7711,9.8192,9.7711,9.8055,135200.0
2005-01-25 13:00:00,14.27,14.47,14.27,14.46,269200.0,9.8055,9.9429,9.8055,9.9361,269200.0
2005-01-25 13:30:00,14.46,14.52,14.38,14.38,281200.0,9.9361,9.9773,9.8811,9.8811,281200.0
2005-01-25 14:00:00,14.4,14.4,14.32,14.32,140400.0,9.8948,9.8948,9.8399,9.8399,140400.0
2005-01-25 14:30:00,14.33,14.42,14.32,14.42,221200.0,9.8467,9.9086,9.8399,9.9086,221200.0
2005-01-25 15:00:00,14.42,14.44,14.39,14.42,280800.0,9.9086,9.9223,9.888,9.9086,280800.0
2005-01-25 15:30:00,14.42,14.44,14.34,14.38,213600.0,9.9086,9.9223,9.8536,9.8811,213600.0
2005-01-26 09:30:00,14.72,14.74,14.56,14.63,481600.0,10.1147,10.1285,10.0048,10.0529,481600.0
2005-01-26 10:00:00,14.63,14.7,14.62,14.69,257600.0,10.0529,10.101,10.046,10.0941,257600.0
2005-01-26 10:30:00,14.68,14.7,14.63,14.69,296800.0,10.0872,10.101,10.0529,10.0941,296800.0
2005-01-26 11:00:00,14.69,14.69,14.58,14.61,300800.0,10.0941,10.0941,10.0185,10.0391,300800.0
2005-01-26 11:30:00,14.62,14.63,14.6,14.62,140800.0,10.046,10.0529,10.0323,10.046,140800.0
2005-01-26 12:00:00,14.63,14.63,14.55,14.58,340000.0,10.0529,10.0529,9.9979,10.0185,340000.0
2005-01-26 12:30:00,14.58,14.61,14.56,14.59,169600.0,10.0185,10.0391,10.0048,10.0254,169600.0
2005-01-26 13:00:00,14.59,14.61,14.52,14.53,106000.0,10.0254,10.0391,9.9773,9.9842,106000.0
2005-01-26 13:30:00,14.53,14.55,14.53,14.54,270800.0,9.9842,9.9979,9.9842,9.991,270800.0
2005-01-26 14:00:00,14.55,14.58,14.55,14.56,187200.0,9.9979,10.0185,9.9979,10.0048,187200.0
2005-01-26 14:30:00,14.56,14.56,14.49,14.5,154800.0,10.0048,10.0048,9.9567,9.9635,154800.0
2005-01-26 15:00:00,14.5,14.51,14.49,14.51,148800.0,9.9635,9.9704,9.9567,9.9704,148800.0
2005-01-26 15:30:00,14.51,14.54,14.49,14.52,246800.0,9.9704,9.991,9.9567,9.9773,246800.0
2005-01-27 09:30:00,14.41,14.51,14.37,14.46,184800.0,9.9017,9.9704,9.8742,9.9361,184800.0
2005-01-27 10:00:00,14.46,14.58,14.46,14.55,170400.0,9.9361,10.0185,9.9361,9.9979,170400.0
2005-01-27 10:30:00,14.56,14.66,14.56,14.65,252000.0,10.0048,10.0735,10.0048,10.0666,252000.0
2005-01-27 11:00:00,14.65,14.71,14.63,14.71,333200.0,10.0666,10.1078,10.0529,10.1078,333200.0
2005-01-27 11:30:00,14.71,14.72,14.68,14.69,158800.0,10.1078,10.1147,10.0872,10.0941,158800.0
2005-01-27 12:00:00,14.69,14.69,14.56,14.56,462800.0,10.0941,10.0941,10.0048,10.0048,462800.0
2005-01-27 12:30:00,14.56,14.56,14.49,14.5,173600.0,10.0048,10.0048,9.9567,9.9635,173600.0
2005-01-27 13:00:00,14.5,14.5,14.47,14.49,391200.0,9.9635,9.9635,9.9429,9.9567,391200.0
2005-01-27 13:30:00,14.49,14.5,14.45,14.49,89600.0,9.9567,9.9635,9.9292,9.9567,89600.0
2005-01-27 14:00:00,14.49,14.5,14.28,14.42,442800.0,9.9567,9.9635,9.8124,9.9086,442800.0
2005-01-27 14:30:00,14.43,14.5,14.43,14.5,290800.0,9.9154,9.9635,9.9154,9.9635,290800.0
2005-01-27 15:00:00,14.5,14.54,14.49,14.53,388000.0,9.9635,9.991,9.9567,9.9842,388000.0
2005-01-27 15:30:00,14.54,14.62,14.53,14.62,372400.0,9.991,10.046,9.9842,10.046,372400.0
2005-01-28 09:30:00,14.55,14.58,14.53,14.54,275600.0,9.9979,10.0185,9.9842,9.991,275600.0
2005-01-28 10:00:00,14.54,14.54,14.5,14.54,75600.0,9.991,9.991,9.9635,9.991,75600.0
2005-01-28 10:30:00,14.53,14.56,14.52,14.56,131600.0,9.9842,10.0048,9.9773,10.0048,131600.0
2005-01-28 11:00:00,14.56,14.59,14.55,14.58,178800.0,10.0048,10.0254,9.9979,10.0185,178800.0
2005-01-28 11:30:00,14.58,14.6,14.57,14.58,136400.0,10.0185,10.0323,10.0116,10.0185,136400.0
2005-01-28 12:00:00,14.59,14.61,14.58,14.61,164000.0,10.0254,10.0391,10.0185,10.0391,164000.0
2005-01-28 12:30:00,14.61,14.64,14.61,14.63,161200.0,10.0391,10.0597,10.0391,10.0529,161200.0
2005-01-28 13:00:00,14.63,14.65,14.62,14.65,168400.0,10.0529,10.0666,10.046,10.0666,168400.0
2005-01-28 13:30:00,14.65,14.67,14.61,14.61,286400.0,10.0666,10.0804,10.0391,10.0391,286400.0
2005-01-28 14:00:00,14.61,14.61,14.55,14.57,81200.0,10.0391,10.0391,9.9979,10.0116,81200.0
2005-01-28 14:30:00,14.56,14.59,14.55,14.58,122000.0,10.0048,10.0254,9.9979,10.0185,122000.0
2005-01-28 15:00:00,14.57,14.59,14.56,14.56,128000.0,10.0116,10.0254,10.0048,10.0048,128000.0
2005-01-28 15:30:00,14.57,14.65,14.57,14.61,459600.0,10.0116,10.0666,10.0116,10.0391,459600.0
2005-01-31 09:30:00,14.51,14.63,14.48,14.6,264400.0,9.9704,10.0529,9.9498,10.0323,264400.0
2005-01-31 10:00:00,14.6,14.68,14.59,14.62,163200.0,10.0323,10.0872,10.0254,10.046,163200.0
2005-01-31 10:30:00,14.63,14.72,14.61,14.68,99600.0,10.0529,10.1147,10.0391,10.0872,99600.0
2005-01-31 11:00:00,14.68,14.77,14.66,14.75,110000.0,10.0872,10.1491,10.0735,10.1353,110000.0
2005-01-31 11:30:00,14.75,14.86,14.74,14.86,124800.0,10.1353,10.2109,10.1285,10.2109,124800.0
2005-01-31 12:00:00,14.86,14.97,14.81,14.93,228000.0,10.2109,10.2865,10.1766,10.259,228000.0
2005-01-31 12:30:00,14.93,15.01,14.93,15.01,269600.0,10.259,10.314,10.259,10.314,269600.0
2005-01-31 13:00:00,15.02,15.06,15.0,15.05,326400.0,10.3209,10.3483,10.3071,10.3415,326400.0
2005-01-31 13:30:00,15.05,15.1,15.04,15.1,418800.0,10.3415,10.3758,10.3346,10.3758,418800.0
2005-01-31 14:00:00,15.09,15.09,14.99,15.0,243200.0,10.369,10.369,10.3002,10.3071,243200.0
2005-01-31 14:30:00,15.0,15.01,14.95,14.96,124400.0,10.3071,10.314,10.2728,10.2796,124400.0
2005-01-31 15:00:00,14.96,14.97,14.92,14.92,103600.0,10.2796,10.2865,10.2521,10.2521,103600.0
2005-01-31 15:30:00,14.92,14.93,14.83,14.84,292800.0,10.2521,10.259,10.1903,10.1972,292800.0
2005-02-01 09:30:00,14.94,15.03,14.94,15.02,154000.0,10.2659,10.3277,10.2659,10.3209,154000.0
2005-02-01 10:00:00,15.01,15.01,14.94,14.97,174800.0,10.314,10.314,10.2659,10.2865,174800.0
2005-02-01 10:30:00,14.97,14.99,14.96,14.98,134800.0,10.2865,10.3002,10.2796,10.2934,134800.0
2005-02-01 11:00:00,14.99,15.0,14.96,14.99,101200.0,10.3002,10.3071,10.2796,10.3002,101200.0
2005-02-01 11:30:00,14.99,15.01,14.98,14.99,64400.0,10.3002,10.314,10.2934,10.3002,64400.0
2005-02-01 12:00:00,15.0,15.01,14.99,14.99,203200.0,10.3071,10.314,10.3002,10.3002,203200.0
2005-02-01 12:30:00,14.99,15.01,14.98,14.99,221600.0,10.3002,10.314,10.2934,10.3002,221600.0
2005-02-01 13:00:00,14.99,15.03,14.99,15.01,84400.0,10.3002,10.3277,10.3002,10.314,84400.0
2005-02-01 13:30:00,15.02,15.03,15.0,15.03,164400.0,10.3209,10.3277,10.3071,10.3277,164400.0
2005-02-01 14:00:00,15.03,15.05,15.0,15.05,124400.0,10.3277,10.3415,10.3071,10.3415,124400.0
2005-02-01 14:30:00,15.04,15.05,15.0,15.01,369600.0,10.3346,10.3415,10.3071,10.314,369600.0
2005-02-01 15:00:00,15.01,15.04,15.0,15.04,808000.0,10.314,10.3346,10.3071,10.3346,808000.0
2005-02-01 15:30:00,15.04,15.07,15.0,15.07,134000.0,10.3346,10.3552,10.3071,10.3552,134000.0
2005-02-02 09:30:00,14.9,14.96,14.79,14.79,597200.0,10.2384,10.2796,10.1628,10.1628,597200.0
2005-02-02 10:00:00,14.79,14.81,14.78,14.79,320800.0,10.1628,10.1766,10.1559,10.1628,320800.0
2005-02-02 10:30:00,14.79,14.79,14.71,14.72,304800.0,10.1628,10.1628,10.1078,10.1147,304800.0
2005-02-02 11:00:00,14.72,14.75,14.71,14.72,167600.0,10.1147,10.1353,10.1078,10.1147,167600.0
2005-02-02 11:30:00,14.72,14.72,14.59,14.63,212400.0,10.1147,10.1147,10.0254,10.0529,212400.0
2005-02-02 12:00:00,14.63,14.71,14.63,14.71,173600.0,10.0529,10.1078,10.0529,10.1078,173600.0
2005-02-02 12:30:00,14.71,14.71,14.69,14.69,90400.0,10.1078,10.1078,10.0941,10.0941,90400.0
2005-02-02 13:00:00,14.69,14.71,14.69,14.7,100800.0,10.0941,10.1078,10.0941,10.101,100800.0
2005-02-02 13:30:00,14.7,14.72,14.7,14.7,172000.0,10.101,10.1147,10.101,10.101,172000.0
2005-02-02 14:00:00,14.7,14.7,14.6,14.63,193200.0,10.101,10.101,10.0323,10.0529,193200.0
2005-02-02 14:30:00,14.63,14.65,14.6,14.6,181600.0,10.0529,10.0666,10.0323,10.0323,181600.0
2005-02-02 15:00:00,14.61,14.61,14.56,14.61,244400.0,10.0391,10.0391,10.0048,10.0391,244400.0
2005-02-02 15:30:00,14.61,14.62,14.56,14.62,298800.0,10.0391,10.046,10.0048,10.046,298800.0
2005-02-03 09:30:00,14.62,14.62,14.57,14.58,85600.0,10.046,10.046,10.0116,10.0185,85600.0
2005-02-03 10:00:00,14.58,14.6,14.55,14.58,177600.0,10.0185,10.0323,9.9979,10.0185,177600.0
2005-02-03 10:30:00,14.58,14.6,14.57,14.58,113200.0,10.0185,10.0323,10.0116,10.0185,113200.0
2005-02-03 11:00:00,14.58,14.61,14.57,14.6,112400.0,10.0185,10.0391,10.0116,10.0323,112400.0
2005-02-03 11:30:00,14.6,14.61,14.59,14.59,74800.0,10.0323,10.0391,10.0254,10.0254,74800.0
2005-02-03 12:00:00,14.59,14.6,14.59,14.6,40000.0,10.0254,10.0323,10.0254,10.0323,40000.0
2005-02-03 12:30:00,14.6,14.62,14.6,14.62,63600.0,10.0323,10.046,10.0323,10.046,63600.0
2005-02-03 13:00:00,14.62,14.63,14.61,14.62,174000.0,10.046,10.0529,10.0391,10.046,174000.0
2005-02-03 13:30:00,14.62,14.63,14.61,14.62,84800.0,10.046,10.0529,10.0391,10.046,84800.0
2005-02-03 14:00:00,14.62,14.63,14.61,14.61,50000.0,10.046,10.0529,10.0391,10.0391,50000.0
2005-02-03 14:30:00,14.61,14.63,14.6,14.63,53600.0,10.0391,10.0529,10.0323,10.0529,53600.0
2005-02-03 15:00:00,14.63,14.68,14.62,14.68,221200.0,10.0529,10.0872,10.046,10.0872,221200.0
2005-02-03 15:30:00,14.68,14.7,14.64,14.67,189200.0,10.0872,10.101,10.0597,10.0804,189200.0
2005-02-04 09:30:00,14.63,14.64,14.45,14.49,185200.0,10.0529,10.0597,9.9292,9.9567,185200.0
2005-02-04 10:00:00,14.51,14.64,14.49,14.62,108800.0,9.9704,10.0597,9.9567,10.046,108800.0
2005-02-04 10:30:00,14.62,14.65,14.61,14.63,72400.0,10.046,10.0666,10.0391,10.0529,72400.0
2005-02-04 11:00:00,14.63,14.64,14.6,14.64,110800.0,10.0529,10.0597,10.0323,10.0597,110800.0
2005-02-04 11:30:00,14.64,14.64,14.61,14.61,91600.0,10.0597,10.0597,10.0391,10.0391,91600.0
2005-02-04 12:00:00,14.61,14.66,14.6,14.65,87600.0,10.0391,10.0735,10.0323,10.0666,87600.0
2005-02-04 12:30:00,14.65,14.68,14.65,14.66,24400.0,10.0666,10.0872,10.0666,10.0735,24400.0
2005-02-04 13:00:00,14.66,14.67,14.65,14.66,46000.0,10.0735,10.0804,10.0666,10.0735,46000.0
2005-02-04 13:30:00,14.66,14.71,14.66,14.7,98800.0,10.0735,10.1078,10.0735,10.101,98800.0
2005-02-04 14:00:00,14.7,14.71,14.63,14.64,87200.0,10.101,10.1078,10.0529,10.0597,87200.0
2005-02-04 14:30:00,14.63,14.66,14.62,14.65,67200.0,10.0529,10.0735,10.046,10.0666,67200.0
2005-02-04 15:00:00,14.66,14.68,14.65,14.68,83200.0,10.0735,10.0872,10.0666,10.0872,83200.0
2005-02-04 15:30:00,14.68,14.76,14.68,14.76,148800.0,10.0872,10.1422,10.0872,10.1422,148800.0
2005-02-07 09:30:00,14.71,14.74,14.63,14.74,90000.0,10.1078,10.1285,10.0529,10.1285,90000.0
2005-02-07 10:00:00,14.74,14.76,14.73,14.75,144400.0,10.1285,10.1422,10.1216,10.1353,144400.0
2005-02-07 10:30:00,14.76,14.77,14.75,14.77,118800.0,10.1422,10.1491,10.1353,10.1491,118800.0
2005-02-07 11:00:00,14.76,14.8,14.75,14.79,182000.0,10.1422,10.1697,10.1353,10.1628,182000.0
2005-02-07 11:30:00,14.79,14.82,14.79,14.81,128800.0,10.1628,10.1834,10.1628,10.1766,128800.0
2005-02-07 12:00:00,14.81,14.81,14.8,14.81,92400.0,10.1766,10.1766,10.1697,10.1766,92400.0
2005-02-07 12:30:00,14.81,14.87,14.81,14.87,174400.0,10.1766,10.2178,10.1766,10.2178,174400.0
2005-02-07 13:00:00,14.86,14.9,14.86,14.89,112400.0,10.2109,10.2384,10.2109,10.2315,112400.0
2005-02-07 13:30:00,14.89,14.91,14.88,14.9,81200.0,10.2315,10.2453,10.2247,10.2384,81200.0
2005-02-07 14:00:00,14.9,14.92,14.9,14.91,103200.0,10.2384,10.2521,10.2384,10.2453,103200.0
2005-02-07 14:30:00,14.91,14.95,14.91,14.95,141200.0,10.2453,10.2728,10.2453,10.2728,141200.0
2005-02-07 15:00:00,14.94,14.98,14.94,14.97,204400.0,10.2659,10.2934,10.2659,10.2865,204400.0
2005-02-07 15:30:00,14.97,14.99,14.87,14.91,285600.0,10.2865,10.3002,10.2178,10.2453,285600.0
2005-02-08 09:30:00,14.89,14.89,14.81,14.88,252800.0,10.2315,10.2315,10.1766,10.2247,252800.0
2005-02-08 10:00:00,14.87,14.9,14.81,14.81,261200.0,10.2178,10.2384,10.1766,10.1766,261200.0
2005-02-08 10:30:00,14.8,14.92,14.78,14.92,240000.0,10.1697,10.2521,10.1559,10.2521,240000.0
2005-02-08 11:00:00,14.92,14.95,14.9,14.95,179200.0,10.2521,10.2728,10.2384,10.2728,179200.0
2005-02-08 11:30:00,14.94,14.95,14.87,14.87,107200.0,10.2659,10.2728,10.2178,10.2178,107200.0
2005-02-08 12:00:00,14.87,14.88,14.84,14.88,78800.0,10.2178,10.2247,10.1972,10.2247,78800.0
2005-02-08 12:30:00,14.88,14.88,14.85,14.86,115600.0,10.2247,10.2247,10.204,10.2109,115600.0
2005-02-08 13:00:00,14.86,14.87,14.84,14.87,39600.0,10.2109,10.2178,10.1972,10.2178,39600.0
2005-02-08 13:30:00,14.86,14.86,14.86,14.86,53200.0,10.2109,10.2109,10.2109,10.2109,53200.0
2005-02-08 14:00:00,14.86,14.88,14.84,14.87,77200.0,10.2109,10.2247,10.1972,10.2178,77200.0
2005-02-08 14:30:00,14.87,14.9,14.87,14.9,69600.0,10.2178,10.2384,10.2178,10.2384,69600.0
2005-02-08 15:00:00,14.9,14.93,14.86,14.87,200000.0,10.2384,10.259,10.2109,10.2178,200000.0
2005-02-08 15:30:00,14.87,14.92,14.87,14.89,260800.0,10.2178,10.2521,10.2178,10.2315,260800.0
2005-02-09 09:30:00,14.9,14.99,14.9,14.97,152400.0,10.2384,10.3002,10.2384,10.2865,152400.0
2005-02-09 10:00:00,14.97,14.99,14.97,14.99,233600.0,10.2865,10.3002,10.2865,10.3002,233600.0
2005-02-09 10:30:00,14.98,15.0,14.94,14.99,203600.0,10.2934,10.3071,10.2659,10.3002,203600.0
2005-02-09 11:00:00,14.99,15.0,14.99,14.99,154800.0,10.3002,10.3071,10.3002,10.3002,154800.0
2005-02-09 11:30:00,14.99,15.0,14.94,14.97,173200.0,10.3002,10.3071,10.2659,10.2865,173200.0
2005-02-09 12:00:00,14.98,14.99,14.96,14.97,152000.0,10.2934,10.3002,10.2796,10.2865,152000.0
2005-02-09 12:30:00,14.97,14.98,14.94,14.96,172400.0,10.2865,10.2934,10.2659,10.2796,172400.0
2005-02-09 13:00:00,14.97,14.99,14.97,14.98,137600.0,10.2865,10.3002,10.2865,10.2934,137600.0
2005-02-09 13:30:00,14.99,14.99,14.98,14.99,198000.0,10.3002,10.3002,10.2934,10.3002,198000.0
2005-02-09 14:00:00,14.99,14.99,14.97,14.97,162800.0,10.3002,10.3002,10.2865,10.2865,162800.0
2005-02-09 14:30:00,14.97,14.98,14.94,14.97,195200.0,10.2865,10.2934,10.2659,10.2865,195200.0
2005-02-09 15:00:00,14.97,14.99,14.96,14.97,336400.0,10.2865,10.3002,10.2796,10.2865,336400.0
2005-02-09 15:30:00,14.97,15.0,14.97,14.99,284400.0,10.2865,10.3071,10.2865,10.3002,284400.0
2005-02-10 09:30:00,14.98,15.06,14.98,15.06,223200.0,10.2934,10.3483,10.2934,10.3483,223200.0
2005-02-10 10:00:00,15.06,15.06,15.05,15.06,189200.0,10.3483,10.3483,10.3415,10.3483,189200.0
2005-02-10 10:30:00,15.06,15.13,15.06,15.11,327600.0,10.3483,10.3964,10.3483,10.3827,327600.0
2005-02-10 11:00:00,15.12,15.16,15.12,15.15,135600.0,10.3896,10.4171,10.3896,10.4102,135600.0
2005-02-10 11:30:00,15.15,15.21,15.06,15.18,177600.0,10.4102,10.4514,10.3483,10.4308,177600.0
2005-02-10 12:00:00,15.18,15.24,15.18,15.22,185200.0,10.4308,10.472,10.4308,10.4583,185200.0
2005-02-10 12:30:00,15.22,15.24,15.18,15.21,234400.0,10.4583,10.472,10.4308,10.4514,234400.0
2005-02-10 13:00:00,15.2,15.24,15.2,15.24,171600.0,10.4445,10.472,10.4445,10.472,171600.0
2005-02-10 13:30:00,15.24,15.28,15.24,15.27,134800.0,10.472,10.4995,10.472,10.4926,134800.0
2005-02-10 14:00:00,15.27,15.28,15.24,15.24,126800.0,10.4926,10.4995,10.472,10.472,126800.0
2005-02-10 14:30:00,15.24,15.24,15.22,15.22,124000.0,10.472,10.472,10.4583,10.4583,124000.0
2005-02-10 15:00:00,15.22,15.24,15.22,15.24,197600.0,10.4583,10.472,10.4583,10.472,197600.0
2005-02-10 15:30:00,15.24,15.28,15.21,15.21,278400.0,10.472,10.4995,10.4514,10.4514,278400.0
2005-02-11 09:30:00,15.22,15.31,15.2,15.31,125600.0,10.4583,10.5201,10.4445,10.5201,125600.0
2005-02-11 10:00:00,15.3,15.33,15.29,15.3,246400.0,10.5133,10.5339,10.5064,10.5133,246400.0
2005-02-11 10:30:00,15.3,15.33,15.3,15.32,88400.0,10.5133,10.5339,10.5133,10.527,88400.0
2005-02-11 11:00:00,15.33,15.38,15.33,15.35,156400.0,10.5339,10.5682,10.5339,10.5476,156400.0
2005-02-11 11:30:00,15.35,15.37,15.35,15.35,64000.0,10.5476,10.5614,10.5476,10.5476,64000.0
2005-02-11 12:00:00,15.35,15.37,15.35,15.36,178000.0,10.5476,10.5614,10.5476,10.5545,178000.0
2005-02-11 12:30:00,15.35,15.37,15.33,15.33,86800.0,10.5476,10.5614,10.5339,10.5339,86800.0
2005-02-11 13:00:00,15.33,15.35,15.28,15.3,169200.0,10.5339,10.5476,10.4995,10.5133,169200.0
2005-02-11 13:30:00,15.3,15.34,15.28,15.34,63600.0,10.5133,10.5407,10.4995,10.5407,63600.0
2005-02-11 14:00:00,15.32,15.42,15.32,15.42,42000.0,10.527,10.5957,10.527,10.5957,42000.0
2005-02-11 14:30:00,15.42,15.42,15.37,15.39,114000.0,10.5957,10.5957,10.5614,10.5751,114000.0
2005-02-11 15:00:00,15.38,15.4,15.38,15.4,33600.0,10.5682,10.582,10.5682,10.582,33600.0
2005-02-11 15:30:00,15.4,15.4,15.35,15.37,316000.0,10.582,10.582,10.5476,10.5614,316000.0
2005-02-14 09:30:00,15.4,15.5,15.38,15.45,212400.0,10.582,10.6507,10.5682,10.6163,212400.0
2005-02-14 10:00:00,15.45,15.46,15.34,15.38,167600.0,10.6163,10.6232,10.5407,10.5682,167600.0
2005-02-14 10:30:00,15.38,15.39,15.35,15.36,124400.0,10.5682,10.5751,10.5476,10.5545,124400.0
2005-02-14 11:00:00,15.35,15.38,15.3,15.38,144000.0,10.5476,10.5682,10.5133,10.5682,144000.0
2005-02-14 11:30:00,15.38,15.38,15.35,15.35,54800.0,10.5682,10.5682,10.5476,10.5476,54800.0
2005-02-14 12:00:00,15.35,15.37,15.33,15.37,65200.0,10.5476,10.5614,10.5339,10.5614,65200.0
2005-02-14 12:30:00,15.37,15.38,15.35,15.35,52800.0,10.5614,10.5682,10.5476,10.5476,52800.0
2005-02-14 13:00:00,15.36,15.38,15.34,15.38,38800.0,10.5545,10.5682,10.5407,10.5682,38800.0
2005-02-14 13:30:00,15.37,15.38,15.36,15.37,34000.0,10.5614,10.5682,10.5545,10.5614,34000.0
2005-02-14 14:00:00,15.36,15.38,15.36,15.37,72000.0,10.5545,10.5682,10.5545,10.5614,72000.0
2005-02-14 14:30:00,15.37,15.39,15.34,15.39,59600.0,10.5614,10.5751,10.5407,10.5751,59600.0
2005-02-14 15:00:00,15.39,15.4,15.36,15.37,126800.0,10.5751,10.582,10.5545,10.5614,126800.0
2005-02-14 15:30:00,15.37,15.39,15.35,15.38,326800.0,10.5614,10.5751,10.5476,10.5682,326800.0
2005-02-15 09:30:00,15.3,15.39,15.3,15.38,93200.0,10.5133,10.5751,10.5133,10.5682,93200.0
2005-02-15 10:00:00,15.38,15.38,15.3,15.33,58000.0,10.5682,10.5682,10.5133,10.5339,58000.0
2005-02-15 10:30:00,15.34,15.38,15.34,15.37,70800.0,10.5407,10.5682,10.5407,10.5614,70800.0
2005-02-15 11:00:00,15.37,15.45,15.37,15.44,79200.0,10.5614,10.6163,10.5614,10.6095,79200.0
2005-02-15 11:30:00,15.45,15.46,15.38,15.38,29200.0,10.6163,10.6232,10.5682,10.5682,29200.0
2005-02-15 12:00:00,15.39,15.4,15.36,15.36,60800.0,10.5751,10.582,10.5545,10.5545,60800.0
2005-02-15 12:30:00,15.36,15.39,15.36,15.38,98800.0,10.5545,10.5751,10.5545,10.5682,98800.0
2005-02-15 13:00:00,15.38,15.38,15.33,15.33,48400.0,10.5682,10.5682,10.5339,10.5339,48400.0
2005-02-15 13:30:00,15.33,15.35,15.3,15.35,111200.0,10.5339,10.5476,10.5133,10.5476,111200.0
2005-02-15 14:00:00,15.35,15.36,15.34,15.34,59600.0,10.5476,10.5545,10.5407,10.5407,59600.0
2005-02-15 14:30:00,15.34,15.38,15.34,15.37,89200.0,10.5407,10.5682,10.5407,10.5614,89200.0
2005-02-15 15:00:00,15.38,15.38,15.35,15.36,62000.0,10.5682,10.5682,10.5476,10.5545,62000.0
2005-02-15 15:30:00,15.36,15.38,15.35,15.37,86800.0,10.5545,10.5682,10.5476,10.5614,86800.0
2005-02-16 09:30:00,15.22,15.38,15.22,15.36,141200.0,10.4583,10.5682,10.4583,10.5545,141200.0
2005-02-16 10:00:00,15.37,15.37,15.26,15.27,100800.0,10.5614,10.5614,10.4858,10.4926,100800.0
2005-02-16 10:30:00,15.28,15.28,15.22,15.23,181600.0,10.4995,10.4995,10.4583,10.4652,181600.0
2005-02-16 11:00:00,15.23,15.24,15.17,15.17,81200.0,10.4652,10.472,10.4239,10.4239,81200.0
2005-02-16 11:30:00,15.19,15.24,15.18,15.22,36400.0,10.4377,10.472,10.4308,10.4583,36400.0
2005-02-16 12:00:00,15.22,15.23,15.21,15.23,41600.0,10.4583,10.4652,10.4514,10.4652,41600.0
2005-02-16 12:30:00,15.23,15.25,15.22,15.24,30800.0,10.4652,10.4789,10.4583,10.472,30800.0
2005-02-16 13:00:00,15.24,15.31,15.24,15.31,38400.0,10.472,10.5201,10.472,10.5201,38400.0
2005-02-16 13:30:00,15.3,15.3,15.25,15.27,29600.0,10.5133,10.5133,10.4789,10.4926,29600.0
2005-02-16 14:00:00,15.26,15.31,15.25,15.29,29600.0,10.4858,10.5201,10.4789,10.5064,29600.0
2005-02-16 14:30:00,15.29,15.39,15.29,15.38,47200.0,10.5064,10.5751,10.5064,10.5682,47200.0
2005-02-16 15:00:00,15.38,15.42,15.38,15.39,171200.0,10.5682,10.5957,10.5682,10.5751,171200.0
2005-02-16 15:30:00,15.4,15.43,15.37,15.4,250800.0,10.582,10.6026,10.5614,10.582,250800.0
2005-02-17 09:30:00,15.35,15.44,15.26,15.44,134800.0,10.5476,10.6095,10.4858,10.6095,134800.0
2005-02-17 10:00:00,15.45,15.49,15.39,15.39,204400.0,10.6163,10.6438,10.5751,10.5751,204400.0
2005-02-17 10:30:00,15.4,15.41,15.36,15.38,105600.0,10.582,10.5888,10.5545,10.5682,105600.0
2005-02-17 11:00:00,15.38,15.47,15.38,15.47,88000.0,10.5682,10.6301,10.5682,10.6301,88000.0
2005-02-17 11:30:00,15.47,15.53,15.47,15.53,130400.0,10.6301,10.6713,10.6301,10.6713,130400.0
2005-02-17 12:00:00,15.54,15.57,15.52,15.55,107600.0,10.6782,10.6988,10.6644,10.685,107600.0
2005-02-17 12:30:00,15.56,15.63,15.54,15.63,216800.0,10.6919,10.74,10.6782,10.74,216800.0
2005-02-17 13:00:00,15.63,15.63,15.6,15.62,52000.0,10.74,10.74,10.7194,10.7331,52000.0
2005-02-17 13:30:00,15.62,15.65,15.61,15.63,464800.0,10.7331,10.7538,10.7263,10.74,464800.0
2005-02-17 14:00:00,15.63,15.63,15.55,15.63,93200.0,10.74,10.74,10.685,10.74,93200.0
2005-02-17 14:30:00,15.63,15.63,15.47,15.49,109600.0,10.74,10.74,10.6301,10.6438,109600.0
2005-02-17 15:00:00,15.49,15.54,15.46,15.54,88400.0,10.6438,10.6782,10.6232,10.6782,88400.0
2005-02-17 15:30:00,15.54,15.59,15.54,15.55,177600.0,10.6782,10.7125,10.6782,10.685,177600.0
2005-02-18 09:30:00,15.54,15.78,15.54,15.74,239600.0,10.6782,10.8431,10.6782,10.8156,239600.0
2005-02-18 10:00:00,15.75,15.78,15.71,15.74,245200.0,10.8225,10.8431,10.795,10.8156,245200.0
2005-02-18 10:30:00,15.74,15.75,15.63,15.64,119200.0,10.8156,10.8225,10.74,10.7469,119200.0
2005-02-18 11:00:00,15.64,15.67,15.63,15.63,46800.0,10.7469,10.7675,10.74,10.74,46800.0
2005-02-18 11:30:00,15.63,15.63,15.59,15.62,82400.0,10.74,10.74,10.7125,10.7331,82400.0
2005-02-18 12:00:00,15.62,15.65,15.61,15.62,103200.0,10.7331,10.7538,10.7263,10.7331,103200.0
2005-02-18 12:30:00,15.62,15.65,15.62,15.63,120800.0,10.7331,10.7538,10.7331,10.74,120800.0
2005-02-18 13:00:00,15.63,15.64,15.62,15.63,57600.0,10.74,10.7469,10.7331,10.74,57600.0
2005-02-18 13:30:00,15.63,15.66,15.63,15.66,36000.0,10.74,10.7606,10.74,10.7606,36000.0
2005-02-18 14:00:00,15.66,15.73,15.66,15.72,54400.0,10.7606,10.8087,10.7606,10.8019,54400.0
2005-02-18 14:30:00,15.72,15.72,15.68,15.68,51200.0,10.8019,10.8019,10.7744,10.7744,51200.0
2005-02-18 15:00:00,15.69,15.72,15.69,15.69,53200.0,10.7812,10.8019,10.7812,10.7812,53200.0
2005-02-18 15:30:00,15.7,15.74,15.68,15.71,138800.0,10.7881,10.8156,10.7744,10.795,138800.0
2005-02-22 09:30:00,15.79,15.92,15.79,15.85,326000.0,10.85,10.9393,10.85,10.8912,326000.0
2005-02-22 10:00:00,15.85,15.85,15.77,15.77,118400.0,10.8912,10.8912,10.8362,10.8362,118400.0
2005-02-22 10:30:00,15.76,15.77,15.72,15.75,134800.0,10.8293,10.8362,10.8019,10.8225,134800.0
2005-02-22 11:00:00,15.76,15.79,15.74,15.75,120400.0,10.8293,10.85,10.8156,10.8225,120400.0
2005-02-22 11:30:00,15.75,15.79,15.74,15.79,47600.0,10.8225,10.85,10.8156,10.85,47600.0
2005-02-22 12:00:00,15.78,15.78,15.68,15.68,122800.0,10.8431,10.8431,10.7744,10.7744,122800.0
2005-02-22 12:30:00,15.68,15.75,15.68,15.74,104400.0,10.7744,10.8225,10.7744,10.8156,104400.0
2005-02-22 13:00:00,15.74,15.74,15.7,15.72,64000.0,10.8156,10.8156,10.7881,10.8019,64000.0
2005-02-22 13:30:00,15.72,15.74,15.69,15.73,91200.0,10.8019,10.8156,10.7812,10.8087,91200.0
2005-02-22 14:00:00,15.72,15.72,15.66,15.67,191200.0,10.8019,10.8019,10.7606,10.7675,191200.0
2005-02-22 14:30:00,15.67,15.67,15.62,15.63,261600.0,10.7675,10.7675,10.7331,10.74,261600.0
2005-02-22 15:00:00,15.63,15.68,15.63,15.66,150800.0,10.74,10.7744,10.74,10.7606,150800.0
2005-02-22 15:30:00,15.65,15.66,15.61,15.62,183600.0,10.7538,10.7606,10.7263,10.7331,183600.0
2005-02-23 09:30:00,15.55,15.62,15.54,15.6,350800.0,10.685,10.7331,10.6782,10.7194,350800.0
2005-02-23 10:00:00,15.6,15.6,15.53,15.55,136400.0,10.7194,10.7194,10.6713,10.685,136400.0
2005-02-23 10:30:00,15.55,15.56,15.54,15.54,121600.0,10.685,10.6919,10.6782,10.6782,121600.0
2005-02-23 11:00:00,15.55,15.58,15.53,15.58,50800.0,10.685,10.7057,10.6713,10.7057,50800.0
2005-02-23 11:30:00,15.58,15.61,15.58,15.58,46400.0,10.7057,10.7263,10.7057,10.7057,46400.0
2005-02-23 12:00:00,15.59,15.61,15.57,15.61,62000.0,10.7125,10.7263,10.6988,10.7263,62000.0
2005-02-23 12:30:00,15.61,15.61,15.55,15.56,68000.0,10.7263,10.7263,10.685,10.6919,68000.0
2005-02-23 13:00:00,15.58,15.6,15.55,15.56,45600.0,10.7057,10.7194,10.685,10.6919,45600.0
2005-02-23 13:30:00,15.54,15.55,15.48,15.51,107200.0,10.6782,10.685,10.6369,10.6576,107200.0
2005-02-23 14:00:00,15.51,15.52,15.47,15.49,71200.0,10.6576,10.6644,10.6301,10.6438,71200.0
2005-02-23 14:30:00,15.49,15.49,15.46,15.49,73600.0,10.6438,10.6438,10.6232,10.6438,73600.0
2005-02-23 15:00:00,15.48,15.53,15.48,15.51,345200.0,10.6369,10.6713,10.6369,10.6576,345200.0
2005-02-23 15:30:00,15.51,15.51,15.5,15.5,145600.0,10.6576,10.6576,10.6507,10.6507,145600.0
2005-02-24 09:30:00,15.4,15.43,15.37,15.4,176400.0,10.582,10.6026,10.5614,10.582,176400.0
2005-02-24 10:00:00,15.41,15.46,15.4,15.45,129600.0,10.5888,10.6232,10.582,10.6163,129600.0
2005-02-24 10:30:00,15.45,15.46,15.39,15.4,133600.0,10.6163,10.6232,10.5751,10.582,133600.0
2005-02-24 11:00:00,15.39,15.44,15.38,15.43,195600.0,10.5751,10.6095,10.5682,10.6026,195600.0
2005-02-24 11:30:00,15.43,15.49,15.42,15.49,52800.0,10.6026,10.6438,10.5957,10.6438,52800.0
2005-02-24 12:00:00,15.49,15.49,15.42,15.47,70800.0,10.6438,10.6438,10.5957,10.6301,70800.0
2005-02-24 12:30:00,15.47,15.5,15.46,15.5,179600.0,10.6301,10.6507,10.6232,10.6507,179600.0
2005-02-24 13:00:00,15.5,15.5,15.49,15.5,166800.0,10.6507,10.6507,10.6438,10.6507,166800.0
2005-02-24 13:30:00,15.5,15.5,15.47,15.48,82800.0,10.6507,10.6507,10.6301,10.6369,82800.0
2005-02-24 14:00:00,15.48,15.49,15.47,15.47,228400.0,10.6369,10.6438,10.6301,10.6301,228400.0
2005-02-24 14:30:00,15.47,15.49,15.46,15.47,305600.0,10.6301,10.6438,10.6232,10.6301,305600.0
2005-02-24 15:00:00,15.47,15.47,15.46,15.47,412400.0,10.6301,10.6301,10.6232,10.6301,412400.0
2005-02-24 15:30:00,15.47,15.47,15.45,15.47,510000.0,10.6301,10.6301,10.6163,10.6301,510000.0
2005-02-25 09:30:00,15.38,15.44,15.35,15.37,168400.0,10.5682,10.6095,10.5476,10.5614,168400.0
2005-02-25 10:00:00,15.39,15.53,15.39,15.53,142400.0,10.5751,10.6713,10.5751,10.6713,142400.0
2005-02-25 10:30:00,15.53,15.54,15.49,15.53,137200.0,10.6713,10.6782,10.6438,10.6713,137200.0
2005-02-25 11:00:00,15.54,15.54,15.49,15.52,188800.0,10.6782,10.6782,10.6438,10.6644,188800.0
2005-02-25 11:30:00,15.51,15.52,15.48,15.49,146800.0,10.6576,10.6644,10.6369,10.6438,146800.0
2005-02-25 12:00:00,15.49,15.61,15.49,15.6,114000.0,10.6438,10.7263,10.6438,10.7194,114000.0
2005-02-25 12:30:00,15.6,15.67,15.6,15.62,156400.0,10.7194,10.7675,10.7194,10.7331,156400.0
2005-02-25 13:00:00,15.62,15.62,15.59,15.59,78000.0,10.7331,10.7331,10.7125,10.7125,78000.0
2005-02-25 13:30:00,15.6,15.61,15.59,15.59,169200.0,10.7194,10.7263,10.7125,10.7125,169200.0
2005-02-25 14:00:00,15.59,15.59,15.55,15.56,129600.0,10.7125,10.7125,10.685,10.6919,129600.0
2005-02-25 14:30:00,15.56,15.56,15.52,15.54,258400.0,10.6919,10.6919,10.6644,10.6782,258400.0
2005-02-25 15:00:00,15.54,15.56,15.54,15.56,269200.0,10.6782,10.6919,10.6782,10.6919,269200.0
2005-02-25 15:30:00,15.56,15.59,15.48,15.54,347200.0,10.6919,10.7125,10.6369,10.6782,347200.0
2005-02-28 09:30:00,15.64,15.64,15.52,15.6,208400.0,10.7469,10.7469,10.6644,10.7194,208400.0
2005-02-28 10:00:00,15.59,15.63,15.59,15.63,93200.0,10.7125,10.74,10.7125,10.74,93200.0
2005-02-28 10:30:00,15.63,15.67,15.59,15.61,123200.0,10.74,10.7675,10.7125,10.7263,123200.0
2005-02-28 11:00:00,15.61,15.63,15.6,15.61,58800.0,10.7263,10.74,10.7194,10.7263,58800.0
2005-02-28 11:30:00,15.61,15.63,15.61,15.63,70000.0,10.7263,10.74,10.7263,10.74,70000.0
2005-02-28 12:00:00,15.62,15.63,15.58,15.63,68400.0,10.7331,10.74,10.7057,10.74,68400.0
2005-02-28 12:30:00,15.63,15.63,15.62,15.63,62400.0,10.74,10.74,10.7331,10.74,62400.0
2005-02-28 13:00:00,15.63,15.63,15.6,15.62,73200.0,10.74,10.74,10.7194,10.7331,73200.0
2005-02-28 13:30:00,15.63,15.63,15.58,15.58,69600.0,10.74,10.74,10.7057,10.7057,69600.0
2005-02-28 14:00:00,15.58,15.63,15.56,15.62,56000.0,10.7057,10.74,10.6919,10.7331,56000.0
2005-02-28 14:30:00,15.62,15.63,15.59,15.62,97600.0,10.7331,10.74,10.7125,10.7331,97600.0
2005-02-28 15:00:00,15.62,15.62,15.58,15.6,166400.0,10.7331,10.7331,10.7057,10.7194,166400.0
2005-02-28 15:30:00,15.6,15.61,15.44,15.45,310800.0,10.7194,10.7263,10.6095,10.6163,310800.0
2005-03-01 09:30:00,15.45,15.63,15.45,15.57,207200.0,10.6163,10.74,10.6163,10.6988,207200.0
2005-03-01 10:00:00,15.57,15.62,15.55,15.6,340400.0,10.6988,10.7331,10.685,10.7194,340400.0
2005-03-01 10:30:00,15.59,15.63,15.59,15.6,169200.0,10.7125,10.74,10.7125,10.7194,169200.0
2005-03-01 11:00:00,15.6,15.62,15.57,15.57,247200.0,10.7194,10.7331,10.6988,10.6988,247200.0
2005-03-01 11:30:00,15.57,15.6,15.57,15.58,185600.0,10.6988,10.7194,10.6988,10.7057,185600.0
2005-03-01 12:00:00,15.57,15.6,15.56,15.6,110000.0,10.6988,10.7194,10.6919,10.7194,110000.0
2005-03-01 12:30:00,15.6,15.6,15.56,15.57,124400.0,10.7194,10.7194,10.6919,10.6988,124400.0
2005-03-01 13:00:00,15.57,15.59,15.57,15.57,120400.0,10.6988,10.7125,10.6988,10.6988,120400.0
2005-03-01 13:30:00,15.57,15.59,15.57,15.59,69600.0,10.6988,10.7125,10.6988,10.7125,69600.0
2005-03-01 14:00:00,15.59,15.59,15.57,15.57,81600.0,10.7125,10.7125,10.6988,10.6988,81600.0
2005-03-01 14:30:00,15.57,15.6,15.56,15.59,84000.0,10.6988,10.7194,10.6919,10.7125,84000.0
2005-03-01 15:00:00,15.59,15.64,15.59,15.62,128800.0,10.7125,10.7469,10.7125,10.7331,128800.0
2005-03-01 15:30:00,15.62,15.63,15.57,15.58,272000.0,10.7331,10.74,10.6988,10.7057,272000.0
2005-03-02 09:30:00,15.51,15.53,15.45,15.49,263200.0,10.6576,10.6713,10.6163,10.6438,263200.0
2005-03-02 10:00:00,15.51,15.54,15.47,15.53,266000.0,10.6576,10.6782,10.6301,10.6713,266000.0
2005-03-02 10:30:00,15.51,15.53,15.49,15.52,156400.0,10.6576,10.6713,10.6438,10.6644,156400.0
2005-03-02 11:00:00,15.51,15.58,15.51,15.56,176800.0,10.6576,10.7057,10.6576,10.6919,176800.0
2005-03-02 11:30:00,15.57,15.65,15.54,15.63,183200.0,10.6988,10.7538,10.6782,10.74,183200.0
2005-03-02 12:00:00,15.63,15.66,15.61,15.64,206000.0,10.74,10.7606,10.7263,10.7469,206000.0
2005-03-02 12:30:00,15.64,15.64,15.59,15.6,98800.0,10.7469,10.7469,10.7125,10.7194,98800.0
2005-03-02 13:00:00,15.59,15.6,15.56,15.57,77200.0,10.7125,10.7194,10.6919,10.6988,77200.0
2005-03-02 13:30:00,15.57,15.59,15.53,15.56,94800.0,10.6988,10.7125,10.6713,10.6919,94800.0
2005-03-02 14:00:00,15.56,15.59,15.54,15.59,97600.0,10.6919,10.7125,10.6782,10.7125,97600.0
2005-03-02 14:30:00,15.59,15.62,15.56,15.57,123200.0,10.7125,10.7331,10.6919,10.6988,123200.0
2005-03-02 15:00:00,15.58,15.64,15.58,15.64,219200.0,10.7057,10.7469,10.7057,10.7469,219200.0
2005-03-02 15:30:00,15.63,15.68,15.62,15.63,174000.0,10.74,10.7744,10.7331,10.74,174000.0
2005-03-03 09:30:00,15.61,15.72,15.61,15.71,209200.0,10.7263,10.8019,10.7263,10.795,209200.0
2005-03-03 10:00:00,15.71,15.72,15.64,15.69,166800.0,10.795,10.8019,10.7469,10.7812,166800.0
2005-03-03 10:30:00,15.69,15.71,15.67,15.7,112800.0,10.7812,10.795,10.7675,10.7881,112800.0
2005-03-03 11:00:00,15.7,15.71,15.69,15.7,151600.0,10.7881,10.795,10.7812,10.7881,151600.0
2005-03-03 11:30:00,15.7,15.72,15.67,15.67,150000.0,10.7881,10.8019,10.7675,10.7675,150000.0
2005-03-03 12:00:00,15.66,15.66,15.56,15.56,94400.0,10.7606,10.7606,10.6919,10.6919,94400.0
2005-03-03 12:30:00,15.56,15.57,15.51,15.54,230000.0,10.6919,10.6988,10.6576,10.6782,230000.0
2005-03-03 13:00:00,15.54,15.56,15.54,15.54,177200.0,10.6782,10.6919,10.6782,10.6782,177200.0
2005-03-03 13:30:00,15.55,15.56,15.53,15.54,171600.0,10.685,10.6919,10.6713,10.6782,171600.0
2005-03-03 14:00:00,15.54,15.59,15.54,15.54,196800.0,10.6782,10.7125,10.6782,10.6782,196800.0
2005-03-03 14:30:00,15.54,15.64,15.54,15.63,131600.0,10.6782,10.7469,10.6782,10.74,131600.0
2005-03-03 15:00:00,15.63,15.64,15.61,15.63,127200.0,10.74,10.7469,10.7263,10.74,127200.0
2005-03-03 15:30:00,15.63,15.64,15.54,15.58,135200.0,10.74,10.7469,10.6782,10.7057,135200.0
2005-03-04 09:30:00,15.76,15.81,15.75,15.8,379200.0,10.8293,10.8637,10.8225,10.8568,379200.0
2005-03-04 10:00:00,15.81,15.86,15.8,15.82,232400.0,10.8637,10.8981,10.8568,10.8706,232400.0
2005-03-04 10:30:00,15.82,15.84,15.75,15.77,256000.0,10.8706,10.8843,10.8225,10.8362,256000.0
2005-03-04 11:00:00,15.75,15.8,15.74,15.79,90000.0,10.8225,10.8568,10.8156,10.85,90000.0
2005-03-04 11:30:00,15.79,15.79,15.77,15.79,44400.0,10.85,10.85,10.8362,10.85,44400.0
2005-03-04 12:00:00,15.79,15.79,15.78,15.79,134400.0,10.85,10.85,10.8431,10.85,134400.0
2005-03-04 12:30:00,15.78,15.79,15.77,15.79,87600.0,10.8431,10.85,10.8362,10.85,87600.0
2005-03-04 13:00:00,15.79,15.81,15.79,15.8,107600.0,10.85,10.8637,10.85,10.8568,107600.0
2005-03-04 13:30:00,15.8,15.85,15.8,15.84,78800.0,10.8568,10.8912,10.8568,10.8843,78800.0
2005-03-04 14:00:00,15.84,15.85,15.81,15.82,142400.0,10.8843,10.8912,10.8637,10.8706,142400.0
2005-03-04 14:30:00,15.82,15.82,15.8,15.81,157600.0,10.8706,10.8706,10.8568,10.8637,157600.0
2005-03-04 15:00:00,15.81,15.81,15.78,15.78,160000.0,10.8637,10.8637,10.8431,10.8431,160000.0
2005-03-04 15:30:00,15.78,15.78,15.6,15.68,346800.0,10.8431,10.8431,10.7194,10.7744,346800.0
2005-03-07 09:30:00,15.6,15.66,15.59,15.64,228000.0,10.7194,10.7606,10.7125,10.7469,228000.0
2005-03-07 10:00:00,15.64,15.65,15.62,15.64,273200.0,10.7469,10.7538,10.7331,10.7469,273200.0
2005-03-07 10:30:00,15.64,15.64,15.61,15.61,172800.0,10.7469,10.7469,10.7263,10.7263,172800.0
2005-03-07 11:00:00,15.62,15.64,15.61,15.62,110400.0,10.7331,10.7469,10.7263,10.7331,110400.0
2005-03-07 11:30:00,15.62,15.72,15.62,15.72,160000.0,10.7331,10.8019,10.7331,10.8019,160000.0
2005-03-07 12:00:00,15.72,15.81,15.71,15.81,102000.0,10.8019,10.8637,10.795,10.8637,102000.0
2005-03-07 12:30:00,15.81,15.81,15.79,15.79,63600.0,10.8637,10.8637,10.85,10.85,63600.0
2005-03-07 13:00:00,15.79,15.8,15.78,15.8,38000.0,10.85,10.8568,10.8431,10.8568,38000.0
2005-03-07 13:30:00,15.79,15.8,15.77,15.79,81600.0,10.85,10.8568,10.8362,10.85,81600.0
2005-03-07 14:00:00,15.78,15.8,15.75,15.75,118000.0,10.8431,10.8568,10.8225,10.8225,118000.0
2005-03-07 14:30:00,15.75,15.78,15.74,15.76,142000.0,10.8225,10.8431,10.8156,10.8293,142000.0
2005-03-07 15:00:00,15.76,15.81,15.76,15.76,226400.0,10.8293,10.8637,10.8293,10.8293,226400.0
2005-03-07 15:30:00,15.76,15.76,15.67,15.68,218000.0,10.8293,10.8293,10.7675,10.7744,218000.0
2005-03-08 09:30:00,15.75,15.96,15.75,15.95,183200.0,10.8651,11.0099,10.8651,11.003,183200.0
2005-03-08 10:00:00,15.95,15.95,15.86,15.88,354400.0,11.003,11.003,10.9409,10.9547,354400.0
2005-03-08 10:30:00,15.87,15.92,15.86,15.9,227200.0,10.9478,10.9823,10.9409,10.9685,227200.0
2005-03-08 11:00:00,15.9,15.93,15.87,15.92,204800.0,10.9685,10.9892,10.9478,10.9823,204800.0
2005-03-08 11:30:00,15.93,15.94,15.88,15.9,83200.0,10.9892,10.9961,10.9547,10.9685,83200.0
2005-03-08 12:00:00,15.9,15.92,15.88,15.91,63200.0,10.9685,10.9823,10.9547,10.9754,63200.0
2005-03-08 12:30:00,15.92,15.93,15.9,15.9,109200.0,10.9823,10.9892,10.9685,10.9685,109200.0
2005-03-08 13:00:00,15.9,15.97,15.88,15.97,114800.0,10.9685,11.0168,10.9547,11.0168,114800.0
2005-03-08 13:30:00,15.97,15.98,15.88,15.88,109600.0,11.0168,11.0237,10.9547,10.9547,109600.0
2005-03-08 14:00:00,15.88,15.93,15.87,15.93,147200.0,10.9547,10.9892,10.9478,10.9892,147200.0
2005-03-08 14:30:00,15.94,15.94,15.88,15.88,194000.0,10.9961,10.9961,10.9547,10.9547,194000.0
2005-03-08 15:00:00,15.88,15.94,15.88,15.92,98000.0,10.9547,10.9961,10.9547,10.9823,98000.0
2005-03-08 15:30:00,15.91,15.93,15.85,15.88,218400.0,10.9754,10.9892,10.9341,10.9547,218400.0
2005-03-09 09:30:00,15.86,15.87,15.6,15.68,159600.0,10.9409,10.9478,10.7616,10.8168,159600.0
2005-03-09 10:00:00,15.68,15.86,15.68,15.86,181600.0,10.8168,10.9409,10.8168,10.9409,181600.0
2005-03-09 10:30:00,15.86,15.9,15.85,15.87,168400.0,10.9409,10.9685,10.9341,10.9478,168400.0
2005-03-09 11:00:00,15.87,15.88,15.79,15.83,104000.0,10.9478,10.9547,10.8927,10.9203,104000.0
2005-03-09 11:30:00,15.83,15.9,15.83,15.9,97200.0,10.9203,10.9685,10.9203,10.9685,97200.0
2005-03-09 12:00:00,15.89,15.92,15.86,15.91,121200.0,10.9616,10.9823,10.9409,10.9754,121200.0
2005-03-09 12:30:00,15.93,15.96,15.92,15.94,124400.0,10.9892,11.0099,10.9823,10.9961,124400.0
2005-03-09 13:00:00,15.94,15.97,15.93,15.95,121200.0,10.9961,11.0168,10.9892,11.003,121200.0
2005-03-09 13:30:00,15.95,15.98,15.95,15.96,174800.0,11.003,11.0237,11.003,11.0099,174800.0
2005-03-09 14:00:00,15.96,15.98,15.95,15.96,226000.0,11.0099,11.0237,11.003,11.0099,226000.0
2005-03-09 14:30:00,15.96,15.97,15.96,15.97,116400.0,11.0099,11.0168,11.0099,11.0168,116400.0
2005-03-09 15:00:00,15.96,15.97,15.95,15.97,118800.0,11.0099,11.0168,11.003,11.0168,118800.0
2005-03-09 15:30:00,15.97,15.97,15.88,15.89,240800.0,11.0168,11.0168,10.9547,10.9616,240800.0
2005-03-10 09:30:00,15.91,15.96,15.86,15.94,132000.0,10.9754,11.0099,10.9409,10.9961,132000.0
2005-03-10 10:00:00,15.94,15.95,15.81,15.82,136400.0,10.9961,11.003,10.9065,10.9134,136400.0
2005-03-10 10:30:00,15.82,15.82,15.77,15.78,89200.0,10.9134,10.9134,10.8789,10.8858,89200.0
2005-03-10 11:00:00,15.77,15.77,15.71,15.73,94800.0,10.8789,10.8789,10.8375,10.8513,94800.0
2005-03-10 11:30:00,15.73,15.78,15.72,15.76,98000.0,10.8513,10.8858,10.8444,10.872,98000.0
2005-03-10 12:00:00,15.75,15.76,15.7,15.71,141600.0,10.8651,10.872,10.8306,10.8375,141600.0
2005-03-10 12:30:00,15.71,15.76,15.7,15.73,105200.0,10.8375,10.872,10.8306,10.8513,105200.0
2005-03-10 13:00:00,15.73,15.76,15.72,15.76,104400.0,10.8513,10.872,10.8444,10.872,104400.0
2005-03-10 13:30:00,15.76,15.82,15.76,15.8,108000.0,10.872,10.9134,10.872,10.8996,108000.0
2005-03-10 14:00:00,15.8,15.8,15.78,15.8,60800.0,10.8996,10.8996,10.8858,10.8996,60800.0
2005-03-10 14:30:00,15.8,15.8,15.74,15.76,69600.0,10.8996,10.8996,10.8582,10.872,69600.0
2005-03-10 15:00:00,15.76,15.76,15.72,15.74,134400.0,10.872,10.872,10.8444,10.8582,134400.0
2005-03-10 15:30:00,15.74,15.74,15.69,15.71,173200.0,10.8582,10.8582,10.8237,10.8375,173200.0
2005-03-11 09:30:00,15.65,15.71,15.63,15.69,247200.0,10.7961,10.8375,10.7823,10.8237,247200.0
2005-03-11 10:00:00,15.69,15.73,15.67,15.7,145200.0,10.8237,10.8513,10.8099,10.8306,145200.0
2005-03-11 10:30:00,15.71,15.74,15.71,15.72,84000.0,10.8375,10.8582,10.8375,10.8444,84000.0
2005-03-11 11:00:00,15.71,15.73,15.7,15.72,157600.0,10.8375,10.8513,10.8306,10.8444,157600.0
2005-03-11 11:30:00,15.72,15.77,15.72,15.74,78800.0,10.8444,10.8789,10.8444,10.8582,78800.0
2005-03-11 12:00:00,15.74,15.74,15.72,15.72,66000.0,10.8582,10.8582,10.8444,10.8444,66000.0
2005-03-11 12:30:00,15.73,15.74,15.69,15.7,120400.0,10.8513,10.8582,10.8237,10.8306,120400.0
2005-03-11 13:00:00,15.69,15.71,15.68,15.71,70800.0,10.8237,10.8375,10.8168,10.8375,70800.0
2005-03-11 13:30:00,15.71,15.74,15.7,15.71,196800.0,10.8375,10.8582,10.8306,10.8375,196800.0
2005-03-11 14:00:00,15.72,15.72,15.7,15.7,57200.0,10.8444,10.8444,10.8306,10.8306,57200.0
2005-03-11 14:30:00,15.7,15.71,15.66,15.66,77200.0,10.8306,10.8375,10.803,10.803,77200.0
2005-03-11 15:00:00,15.66,15.66,15.63,15.63,95200.0,10.803,10.803,10.7823,10.7823,95200.0
2005-03-11 15:30:00,15.63,15.64,15.61,15.62,161200.0,10.7823,10.7892,10.7685,10.7754,161200.0
2005-03-14 09:30:00,15.6,15.6,15.53,15.57,141600.0,10.7616,10.7616,10.7133,10.7409,141600.0
2005-03-14 10:00:00,15.57,15.62,15.56,15.59,184800.0,10.7409,10.7754,10.734,10.7547,184800.0
2005-03-14 10:30:00,15.6,15.6,15.54,15.54,106800.0,10.7616,10.7616,10.7202,10.7202,106800.0
2005-03-14 11:00:00,15.54,15.55,15.51,15.54,181200.0,10.7202,10.7271,10.6995,10.7202,181200.0
2005-03-14 11:30:00,15.54,15.55,15.52,15.54,126800.0,10.7202,10.7271,10.7064,10.7202,126800.0
2005-03-14 12:00:00,15.53,15.53,15.48,15.51,105600.0,10.7133,10.7133,10.6788,10.6995,105600.0
2005-03-14 12:30:00,15.51,15.52,15.5,15.51,63600.0,10.6995,10.7064,10.6926,10.6995,63600.0
2005-03-14 13:00:00,15.51,15.51,15.48,15.48,46400.0,10.6995,10.6995,10.6788,10.6788,46400.0
2005-03-14 13:30:00,15.47,15.53,15.47,15.49,78400.0,10.6719,10.7133,10.6719,10.6857,78400.0
2005-03-14 14:00:00,15.49,15.51,15.47,15.49,26800.0,10.6857,10.6995,10.6719,10.6857,26800.0
2005-03-14 14:30:00,15.49,15.5,15.45,15.46,55200.0,10.6857,10.6926,10.6581,10.665,55200.0
2005-03-14 15:00:00,15.47,15.52,15.46,15.51,112800.0,10.6719,10.7064,10.665,10.6995,112800.0
2005-03-14 15:30:00,15.51,15.54,15.5,15.51,166400.0,10.6995,10.7202,10.6926,10.6995,166400.0
2005-03-15 09:30:00,15.59,15.59,15.52,15.58,254000.0,10.7547,10.7547,10.7064,10.7478,254000.0
2005-03-15 10:00:00,15.58,15.6,15.56,15.59,276000.0,10.7478,10.7616,10.734,10.7547,276000.0
2005-03-15 10:30:00,15.59,15.76,15.59,15.75,227200.0,10.7547,10.872,10.7547,10.8651,227200.0
2005-03-15 11:00:00,15.77,15.78,15.71,15.71,122400.0,10.8789,10.8858,10.8375,10.8375,122400.0
2005-03-15 11:30:00,15.71,15.72,15.67,15.67,118000.0,10.8375,10.8444,10.8099,10.8099,118000.0
2005-03-15 12:00:00,15.66,15.67,15.63,15.66,97600.0,10.803,10.8099,10.7823,10.803,97600.0
2005-03-15 12:30:00,15.66,15.7,15.65,15.7,121600.0,10.803,10.8306,10.7961,10.8306,121600.0
2005-03-15 13:00:00,15.7,15.72,15.61,15.61,69600.0,10.8306,10.8444,10.7685,10.7685,69600.0
2005-03-15 13:30:00,15.62,15.64,15.59,15.64,92400.0,10.7754,10.7892,10.7547,10.7892,92400.0
2005-03-15 14:00:00,15.64,15.68,15.64,15.67,114000.0,10.7892,10.8168,10.7892,10.8099,114000.0
2005-03-15 14:30:00,15.67,15.74,15.66,15.72,184400.0,10.8099,10.8582,10.803,10.8444,184400.0
2005-03-15 15:00:00,15.72,15.72,15.71,15.71,92400.0,10.8444,10.8444,10.8375,10.8375,92400.0
2005-03-15 15:30:00,15.7,15.71,15.59,15.61,121200.0,10.8306,10.8375,10.7547,10.7685,121200.0
2005-03-16 09:30:00,15.62,15.71,15.6,15.7,248800.0,10.7754,10.8375,10.7616,10.8306,248800.0
2005-03-16 10:00:00,15.71,15.75,15.58,15.66,194400.0,10.8375,10.8651,10.7478,10.803,194400.0
2005-03-16 10:30:00,15.67,15.68,15.62,15.68,183600.0,10.8099,10.8168,10.7754,10.8168,183600.0
2005-03-16 11:00:00,15.68,15.71,15.61,15.61,167600.0,10.8168,10.8375,10.7685,10.7685,167600.0
2005-03-16 11:30:00,15.62,15.63,15.6,15.62,100000.0,10.7754,10.7823,10.7616,10.7754,100000.0
2005-03-16 12:00:00,15.62,15.63,15.6,15.6,52000.0,10.7754,10.7823,10.7616,10.7616,52000.0
2005-03-16 12:30:00,15.59,15.6,15.58,15.59,58400.0,10.7547,10.7616,10.7478,10.7547,58400.0
2005-03-16 13:00:00,15.59,15.6,15.56,15.59,127200.0,10.7547,10.7616,10.734,10.7547,127200.0
2005-03-16 13:30:00,15.59,15.59,15.55,15.56,76400.0,10.7547,10.7547,10.7271,10.734,76400.0
2005-03-16 14:00:00,15.56,15.56,15.49,15.51,64400.0,10.734,10.734,10.6857,10.6995,64400.0
2005-03-16 14:30:00,15.51,15.55,15.49,15.53,92800.0,10.6995,10.7271,10.6857,10.7133,92800.0
2005-03-16 15:00:00,15.52,15.58,15.51,15.54,98800.0,10.7064,10.7478,10.6995,10.7202,98800.0
2005-03-16 15:30:00,15.54,15.56,15.51,15.51,155200.0,10.7202,10.734,10.6995,10.6995,155200.0
2005-03-17 09:30:00,15.62,15.73,15.61,15.72,243600.0,10.7754,10.8513,10.7685,10.8444,243600.0
2005-03-17 10:00:00,15.72,15.74,15.7,15.74,241200.0,10.8444,10.8582,10.8306,10.8582,241200.0
2005-03-17 10:30:00,15.74,15.91,15.74,15.86,423200.0,10.8582,10.9754,10.8582,10.9409,423200.0
2005-03-17 11:00:00,15.86,15.86,15.78,15.81,236800.0,10.9409,10.9409,10.8858,10.9065,236800.0
2005-03-17 11:30:00,15.8,15.85,15.78,15.85,194000.0,10.8996,10.9341,10.8858,10.9341,194000.0
2005-03-17 12:00:00,15.85,15.85,15.83,15.84,127600.0,10.9341,10.9341,10.9203,10.9272,127600.0
2005-03-17 12:30:00,15.84,15.85,15.8,15.81,99600.0,10.9272,10.9341,10.8996,10.9065,99600.0
2005-03-17 13:00:00,15.81,15.81,15.8,15.8,59600.0,10.9065,10.9065,10.8996,10.8996,59600.0
2005-03-17 13:30:00,15.81,15.85,15.8,15.82,124800.0,10.9065,10.9341,10.8996,10.9134,124800.0
2005-03-17 14:00:00,15.83,15.83,15.77,15.81,136400.0,10.9203,10.9203,10.8789,10.9065,136400.0
2005-03-17 14:30:00,15.81,15.83,15.8,15.83,128800.0,10.9065,10.9203,10.8996,10.9203,128800.0
2005-03-17 15:00:00,15.83,15.94,15.83,15.92,214800.0,10.9203,10.9961,10.9203,10.9823,214800.0
2005-03-17 15:30:00,15.92,15.92,15.88,15.9,131200.0,10.9823,10.9823,10.9547,10.9685,131200.0
2005-03-18 09:30:00,15.81,15.89,15.72,15.8,211200.0,10.9065,10.9616,10.8444,10.8996,211200.0
2005-03-18 10:00:00,15.8,15.82,15.76,15.82,142800.0,10.8996,10.9134,10.872,10.9134,142800.0
2005-03-18 10:30:00,15.82,15.84,15.77,15.8,244000.0,10.9134,10.9272,10.8789,10.8996,244000.0
2005-03-18 11:00:00,15.79,15.89,15.78,15.88,166400.0,10.8927,10.9616,10.8858,10.9547,166400.0
2005-03-18 11:30:00,15.88,15.89,15.82,15.86,108400.0,10.9547,10.9616,10.9134,10.9409,108400.0
2005-03-18 12:00:00,15.86,15.88,15.84,15.88,70400.0,10.9409,10.9547,10.9272,10.9547,70400.0
2005-03-18 12:30:00,15.89,16.0,15.89,15.99,97200.0,10.9616,11.0375,10.9616,11.0306,97200.0
2005-03-18 13:00:00,15.99,15.99,15.92,15.94,74000.0,11.0306,11.0306,10.9823,10.9961,74000.0
2005-03-18 13:30:00,15.94,15.96,15.85,15.85,122800.0,10.9961,11.0099,10.9341,10.9341,122800.0
2005-03-18 14:00:00,15.85,15.93,15.85,15.9,195600.0,10.9341,10.9892,10.9341,10.9685,195600.0
2005-03-18 14:30:00,15.9,15.93,15.85,15.88,190400.0,10.9685,10.9892,10.9341,10.9547,190400.0
2005-03-18 15:00:00,15.89,15.89,15.79,15.81,158800.0,10.9616,10.9616,10.8927,10.9065,158800.0
2005-03-18 15:30:00,15.81,15.82,15.76,15.8,286000.0,10.9065,10.9134,10.872,10.8996,286000.0
2005-03-21 09:30:00,15.61,15.75,15.57,15.68,294800.0,10.7685,10.8651,10.7409,10.8168,294800.0
2005-03-21 10:00:00,15.65,15.67,15.59,15.63,184800.0,10.7961,10.8099,10.7547,10.7823,184800.0
2005-03-21 10:30:00,15.63,15.64,15.58,15.63,151600.0,10.7823,10.7892,10.7478,10.7823,151600.0
2005-03-21 11:00:00,15.63,15.67,15.62,15.63,126800.0,10.7823,10.8099,10.7754,10.7823,126800.0
2005-03-21 11:30:00,15.63,15.69,15.63,15.68,58800.0,10.7823,10.8237,10.7823,10.8168,58800.0
2005-03-21 12:00:00,15.68,15.7,15.66,15.67,80400.0,10.8168,10.8306,10.803,10.8099,80400.0
2005-03-21 12:30:00,15.67,15.69,15.66,15.68,42000.0,10.8099,10.8237,10.803,10.8168,42000.0
2005-03-21 13:00:00,15.68,15.68,15.63,15.63,44400.0,10.8168,10.8168,10.7823,10.7823,44400.0
2005-03-21 13:30:00,15.63,15.67,15.61,15.65,57600.0,10.7823,10.8099,10.7685,10.7961,57600.0
2005-03-21 14:00:00,15.64,15.64,15.57,15.58,60000.0,10.7892,10.7892,10.7409,10.7478,60000.0
2005-03-21 14:30:00,15.58,15.65,15.58,15.63,70400.0,10.7478,10.7961,10.7478,10.7823,70400.0
2005-03-21 15:00:00,15.63,15.64,15.57,15.61,90400.0,10.7823,10.7892,10.7409,10.7685,90400.0
2005-03-21 15:30:00,15.62,15.63,15.55,15.56,208000.0,10.7754,10.7823,10.7271,10.734,208000.0
2005-03-22 09:30:00,15.72,15.75,15.7,15.7,290400.0,10.8444,10.8651,10.8306,10.8306,290400.0
2005-03-22 10:00:00,15.7,15.81,15.7,15.78,193600.0,10.8306,10.9065,10.8306,10.8858,193600.0
2005-03-22 10:30:00,15.79,15.86,15.78,15.85,114400.0,10.8927,10.9409,10.8858,10.9341,114400.0
2005-03-22 11:00:00,15.85,15.97,15.85,15.91,222800.0,10.9341,11.0168,10.9341,10.9754,222800.0
2005-03-22 11:30:00,15.91,15.93,15.88,15.9,98000.0,10.9754,10.9892,10.9547,10.9685,98000.0
2005-03-22 12:00:00,15.9,15.93,15.88,15.92,66000.0,10.9685,10.9892,10.9547,10.9823,66000.0
2005-03-22 12:30:00,15.92,15.96,15.92,15.94,142400.0,10.9823,11.0099,10.9823,10.9961,142400.0
2005-03-22 13:00:00,15.94,15.96,15.93,15.96,145200.0,10.9961,11.0099,10.9892,11.0099,145200.0
2005-03-22 13:30:00,15.96,15.96,15.95,15.96,65200.0,11.0099,11.0099,11.003,11.0099,65200.0
2005-03-22 14:00:00,15.96,15.99,15.83,15.86,240000.0,11.0099,11.0306,10.9203,10.9409,240000.0
2005-03-22 14:30:00,15.86,15.94,15.79,15.89,168000.0,10.9409,10.9961,10.8927,10.9616,168000.0
2005-03-22 15:00:00,15.89,15.89,15.74,15.77,194000.0,10.9616,10.9616,10.8582,10.8789,194000.0
2005-03-22 15:30:00,15.78,15.79,15.7,15.7,223600.0,10.8858,10.8927,10.8306,10.8306,223600.0
2005-03-23 09:30:00,15.59,15.59,15.43,15.54,232000.0,10.7547,10.7547,10.6443,10.7202,232000.0
2005-03-23 10:00:00,15.55,15.55,15.47,15.49,220400.0,10.7271,10.7271,10.6719,10.6857,220400.0
2005-03-23 10:30:00,15.49,15.51,15.46,15.48,146400.0,10.6857,10.6995,10.665,10.6788,146400.0
2005-03-23 11:00:00,15.49,15.56,15.47,15.55,174400.0,10.6857,10.734,10.6719,10.7271,174400.0
2005-03-23 11:30:00,15.55,15.62,15.53,15.61,199600.0,10.7271,10.7754,10.7133,10.7685,199600.0
2005-03-23 12:00:00,15.61,15.67,15.6,15.65,152800.0,10.7685,10.8099,10.7616,10.7961,152800.0
2005-03-23 12:30:00,15.64,15.65,15.61,15.65,60000.0,10.7892,10.7961,10.7685,10.7961,60000.0
2005-03-23 13:00:00,15.66,15.72,15.63,15.71,155600.0,10.803,10.8444,10.7823,10.8375,155600.0
2005-03-23 13:30:00,15.71,15.84,15.71,15.82,253200.0,10.8375,10.9272,10.8375,10.9134,253200.0
2005-03-23 14:00:00,15.82,15.87,15.8,15.84,336400.0,10.9134,10.9478,10.8996,10.9272,336400.0
2005-03-23 14:30:00,15.84,15.84,15.76,15.8,228400.0,10.9272,10.9272,10.872,10.8996,228400.0
2005-03-23 15:00:00,15.8,15.83,15.76,15.76,237600.0,10.8996,10.9203,10.872,10.872,237600.0
2005-03-23 15:30:00,15.76,15.77,15.63,15.67,347600.0,10.872,10.8789,10.7823,10.8099,347600.0
2005-03-24 09:30:00,15.7,15.84,15.65,15.67,136000.0,10.8306,10.9272,10.7961,10.8099,136000.0
2005-03-24 10:00:00,15.67,15.72,15.62,15.63,155600.0,10.8099,10.8444,10.7754,10.7823,155600.0
2005-03-24 10:30:00,15.62,15.65,15.6,15.61,104800.0,10.7754,10.7961,10.7616,10.7685,104800.0
2005-03-24 11:00:00,15.61,15.62,15.54,15.6,176800.0,10.7685,10.7754,10.7202,10.7616,176800.0
2005-03-24 11:30:00,15.6,15.62,15.52,15.52,298400.0,10.7616,10.7754,10.7064,10.7064,298400.0
2005-03-24 12:00:00,15.52,15.59,15.52,15.54,132400.0,10.7064,10.7547,10.7064,10.7202,132400.0
2005-03-24 12:30:00,15.55,15.58,15.53,15.55,124000.0,10.7271,10.7478,10.7133,10.7271,124000.0
2005-03-24 13:00:00,15.55,15.56,15.54,15.55,39600.0,10.7271,10.734,10.7202,10.7271,39600.0
2005-03-24 13:30:00,15.55,15.6,15.55,15.56,130000.0,10.7271,10.7616,10.7271,10.734,130000.0
2005-03-24 14:00:00,15.56,15.61,15.55,15.59,121200.0,10.734,10.7685,10.7271,10.7547,121200.0
2005-03-24 14:30:00,15.59,15.6,15.56,15.57,68400.0,10.7547,10.7616,10.734,10.7409,68400.0
2005-03-24 15:00:00,15.57,15.62,15.56,15.6,84000.0,10.7409,10.7754,10.734,10.7616,84000.0
2005-03-24 15:30:00,15.6,15.62,15.57,15.62,199600.0,10.7616,10.7754,10.7409,10.7754,199600.0
2005-03-28 09:30:00,15.7,15.7,15.52,15.54,135600.0,10.8306,10.8306,10.7064,10.7202,135600.0
2005-03-28 10:00:00,15.54,15.59,15.53,15.54,158000.0,10.7202,10.7547,10.7133,10.7202,158000.0
2005-03-28 10:30:00,15.54,15.56,15.5,15.51,203600.0,10.7202,10.734,10.6926,10.6995,203600.0
2005-03-28 11:00:00,15.51,15.51,15.39,15.51,190400.0,10.6995,10.6995,10.6167,10.6995,190400.0
2005-03-28 11:30:00,15.5,15.51,15.46,15.47,126000.0,10.6926,10.6995,10.665,10.6719,126000.0
2005-03-28 12:00:00,15.46,15.46,15.41,15.43,86000.0,10.665,10.665,10.6305,10.6443,86000.0
2005-03-28 12:30:00,15.43,15.43,15.39,15.4,151600.0,10.6443,10.6443,10.6167,10.6236,151600.0
2005-03-28 13:00:00,15.4,15.46,15.4,15.41,102000.0,10.6236,10.665,10.6236,10.6305,102000.0
2005-03-28 13:30:00,15.41,15.44,15.4,15.42,91200.0,10.6305,10.6512,10.6236,10.6374,91200.0
2005-03-28 14:00:00,15.42,15.42,15.28,15.34,202800.0,10.6374,10.6374,10.5408,10.5822,202800.0
2005-03-28 14:30:00,15.34,15.35,15.3,15.33,144800.0,10.5822,10.5891,10.5546,10.5753,144800.0
2005-03-28 15:00:00,15.33,15.36,15.33,15.35,131200.0,10.5753,10.596,10.5753,10.5891,131200.0
2005-03-28 15:30:00,15.35,15.43,15.35,15.35,269600.0,10.5891,10.6443,10.5891,10.5891,269600.0
2005-03-29 09:30:00,15.38,15.39,15.3,15.37,147200.0,10.6098,10.6167,10.5546,10.6029,147200.0
2005-03-29 10:00:00,15.37,15.43,15.33,15.37,208800.0,10.6029,10.6443,10.5753,10.6029,208800.0
2005-03-29 10:30:00,15.37,15.46,15.35,15.4,167200.0,10.6029,10.665,10.5891,10.6236,167200.0
2005-03-29 11:00:00,15.4,15.4,15.31,15.34,186800.0,10.6236,10.6236,10.5615,10.5822,186800.0
2005-03-29 11:30:00,15.33,15.34,15.28,15.29,47200.0,10.5753,10.5822,10.5408,10.5477,47200.0
2005-03-29 12:00:00,15.29,15.29,15.28,15.28,81200.0,10.5477,10.5477,10.5408,10.5408,81200.0
2005-03-29 12:30:00,15.28,15.3,15.19,15.2,155600.0,10.5408,10.5546,10.4788,10.4857,155600.0
2005-03-29 13:00:00,15.2,15.24,15.13,15.14,185600.0,10.4857,10.5132,10.4374,10.4443,185600.0
2005-03-29 13:30:00,15.14,15.22,15.13,15.16,214400.0,10.4443,10.4994,10.4374,10.4581,214400.0
2005-03-29 14:00:00,15.16,15.16,15.09,15.12,268000.0,10.4581,10.4581,10.4098,10.4305,268000.0
2005-03-29 14:30:00,15.12,15.15,15.06,15.08,224800.0,10.4305,10.4512,10.3891,10.4029,224800.0
2005-03-29 15:00:00,15.07,15.15,15.06,15.12,307200.0,10.396,10.4512,10.3891,10.4305,307200.0
2005-03-29 15:30:00,15.12,15.14,15.03,15.05,296400.0,10.4305,10.4443,10.3684,10.3822,296400.0
2005-03-30 09:30:00,15.13,15.15,15.03,15.14,213600.0,10.4374,10.4512,10.3684,10.4443,213600.0
2005-03-30 10:00:00,15.14,15.18,15.12,15.17,148000.0,10.4443,10.4719,10.4305,10.465,148000.0
2005-03-30 10:30:00,15.17,15.17,15.14,15.17,82000.0,10.465,10.465,10.4443,10.465,82000.0
2005-03-30 11:00:00,15.17,15.17,15.12,15.13,97600.0,10.465,10.465,10.4305,10.4374,97600.0
2005-03-30 11:30:00,15.13,15.19,15.13,15.19,95200.0,10.4374,10.4788,10.4374,10.4788,95200.0
2005-03-30 12:00:00,15.19,15.24,15.18,15.22,94800.0,10.4788,10.5132,10.4719,10.4994,94800.0
2005-03-30 12:30:00,15.22,15.24,15.2,15.2,123600.0,10.4994,10.5132,10.4857,10.4857,123600.0
2005-03-30 13:00:00,15.2,15.2,15.18,15.2,129600.0,10.4857,10.4857,10.4719,10.4857,129600.0
2005-03-30 13:30:00,15.2,15.22,15.19,15.22,204400.0,10.4857,10.4994,10.4788,10.4994,204400.0
2005-03-30 14:00:00,15.22,15.22,15.19,15.21,122400.0,10.4994,10.4994,10.4788,10.4925,122400.0
2005-03-30 14:30:00,15.21,15.3,15.2,15.3,151600.0,10.4925,10.5546,10.4857,10.5546,151600.0
2005-03-30 15:00:00,15.3,15.4,15.29,15.38,178400.0,10.5546,10.6236,10.5477,10.6098,178400.0
2005-03-30 15:30:00,15.37,15.38,15.29,15.35,219600.0,10.6029,10.6098,10.5477,10.5891,219600.0
2005-03-31 09:30:00,15.6,15.75,15.58,15.69,362800.0,10.7616,10.8651,10.7478,10.8237,362800.0
2005-03-31 10:00:00,15.69,15.69,15.63,15.69,171600.0,10.8237,10.8237,10.7823,10.8237,171600.0
2005-03-31 10:30:00,15.7,15.72,15.65,15.65,119600.0,10.8306,10.8444,10.7961,10.7961,119600.0
2005-03-31 11:00:00,15.64,15.68,15.62,15.65,434800.0,10.7892,10.8168,10.7754,10.7961,434800.0
2005-03-31 11:30:00,15.65,15.7,15.65,15.7,118000.0,10.7961,10.8306,10.7961,10.8306,118000.0
2005-03-31 12:00:00,15.7,15.74,15.7,15.72,276800.0,10.8306,10.8582,10.8306,10.8444,276800.0
2005-03-31 12:30:00,15.72,15.83,15.72,15.82,160000.0,10.8444,10.9203,10.8444,10.9134,160000.0
2005-03-31 13:00:00,15.81,15.83,15.78,15.81,98800.0,10.9065,10.9203,10.8858,10.9065,98800.0
2005-03-31 13:30:00,15.81,15.88,15.79,15.79,214400.0,10.9065,10.9547,10.8927,10.8927,214400.0
2005-03-31 14:00:00,15.79,15.84,15.72,15.84,88400.0,10.8927,10.9272,10.8444,10.9272,88400.0
2005-03-31 14:30:00,15.84,15.84,15.75,15.76,272400.0,10.9272,10.9272,10.8651,10.872,272400.0
2005-03-31 15:00:00,15.76,15.83,15.75,15.83,503200.0,10.872,10.9203,10.8651,10.9203,503200.0
2005-03-31 15:30:00,15.83,15.89,15.78,15.84,632800.0,10.9203,10.9616,10.8858,10.9272,632800.0
2005-04-01 09:30:00,16.0,16.0,15.85,15.85,183200.0,11.0375,11.0375,10.9341,10.9341,183200.0
2005-04-01 10:00:00,15.85,15.85,15.69,15.69,192800.0,10.9341,10.9341,10.8237,10.8237,192800.0
2005-04-01 10:30:00,15.69,15.8,15.69,15.74,95600.0,10.8237,10.8996,10.8237,10.8582,95600.0
2005-04-01 11:00:00,15.73,15.77,15.64,15.75,77200.0,10.8513,10.8789,10.7892,10.8651,77200.0
2005-04-01 11:30:00,15.76,15.8,15.76,15.76,56800.0,10.872,10.8996,10.872,10.872,56800.0
2005-04-01 12:00:00,15.75,15.77,15.74,15.75,30400.0,10.8651,10.8789,10.8582,10.8651,30400.0
2005-04-01 12:30:00,15.73,15.75,15.62,15.69,115600.0,10.8513,10.8651,10.7754,10.8237,115600.0
2005-04-01 13:00:00,15.69,15.71,15.63,15.63,67200.0,10.8237,10.8375,10.7823,10.7823,67200.0
2005-04-01 13:30:00,15.63,15.72,15.58,15.71,128000.0,10.7823,10.8444,10.7478,10.8375,128000.0
2005-04-01 14:00:00,15.7,15.7,15.6,15.63,82000.0,10.8306,10.8306,10.7616,10.7823,82000.0
2005-04-01 14:30:00,15.61,15.65,15.61,15.61,82800.0,10.7685,10.7961,10.7685,10.7685,82800.0
2005-04-01 15:00:00,15.61,15.64,15.61,15.62,114800.0,10.7685,10.7892,10.7685,10.7754,114800.0
2005-04-01 15:30:00,15.63,15.65,15.61,15.62,226000.0,10.7823,10.7961,10.7685,10.7754,226000.0
2005-04-04 09:30:00,15.48,15.56,15.48,15.53,168000.0,10.6788,10.734,10.6788,10.7133,168000.0
2005-04-04 10:00:00,15.53,15.54,15.47,15.47,97200.0,10.7133,10.7202,10.6719,10.6719,97200.0
2005-04-04 10:30:00,15.46,15.49,15.46,15.48,157600.0,10.665,10.6857,10.665,10.6788,157600.0
2005-04-04 11:00:00,15.48,15.53,15.47,15.53,285200.0,10.6788,10.7133,10.6719,10.7133,285200.0
2005-04-04 11:30:00,15.53,15.59,15.52,15.53,120000.0,10.7133,10.7547,10.7064,10.7133,120000.0
2005-04-04 12:00:00,15.54,15.55,15.5,15.52,46400.0,10.7202,10.7271,10.6926,10.7064,46400.0
2005-04-04 12:30:00,15.52,15.64,15.51,15.59,197600.0,10.7064,10.7892,10.6995,10.7547,197600.0
2005-04-04 13:00:00,15.58,15.63,15.58,15.61,173200.0,10.7478,10.7823,10.7478,10.7685,173200.0
2005-04-04 13:30:00,15.61,15.67,15.59,15.65,92400.0,10.7685,10.8099,10.7547,10.7961,92400.0
2005-04-04 14:00:00,15.66,15.74,15.65,15.74,126800.0,10.803,10.8582,10.7961,10.8582,126800.0
2005-04-04 14:30:00,15.74,15.75,15.71,15.75,140000.0,10.8582,10.8651,10.8375,10.8651,140000.0
2005-04-04 15:00:00,15.75,15.75,15.66,15.75,124800.0,10.8651,10.8651,10.803,10.8651,124800.0
2005-04-04 15:30:00,15.75,15.76,15.62,15.66,276800.0,10.8651,10.872,10.7754,10.803,276800.0
2005-04-05 09:30:00,15.78,15.93,15.73,15.92,271600.0,10.8858,10.9892,10.8513,10.9823,271600.0
2005-04-05 10:00:00,15.91,15.91,15.8,15.8,94000.0,10.9754,10.9754,10.8996,10.8996,94000.0
2005-04-05 10:30:00,15.81,15.86,15.78,15.84,159200.0,10.9065,10.9409,10.8858,10.9272,159200.0
2005-04-05 11:00:00,15.83,15.93,15.81,15.93,211200.0,10.9203,10.9892,10.9065,10.9892,211200.0
2005-04-05 11:30:00,15.92,15.96,15.9,15.95,126800.0,10.9823,11.0099,10.9685,11.003,126800.0
2005-04-05 12:00:00,15.95,15.96,15.91,15.96,92000.0,11.003,11.0099,10.9754,11.0099,92000.0
2005-04-05 12:30:00,15.96,15.97,15.95,15.97,57600.0,11.0099,11.0168,11.003,11.0168,57600.0
2005-04-05 13:00:00,15.97,15.99,15.96,15.97,68400.0,11.0168,11.0306,11.0099,11.0168,68400.0
2005-04-05 13:30:00,15.97,15.97,15.84,15.85,89200.0,11.0168,11.0168,10.9272,10.9341,89200.0
2005-04-05 14:00:00,15.85,15.85,15.8,15.81,95600.0,10.9341,10.9341,10.8996,10.9065,95600.0
2005-04-05 14:30:00,15.81,15.87,15.8,15.84,116400.0,10.9065,10.9478,10.8996,10.9272,116400.0
2005-04-05 15:00:00,15.84,15.84,15.8,15.8,184000.0,10.9272,10.9272,10.8996,10.8996,184000.0
2005-04-05 15:30:00,15.81,15.85,15.8,15.84,164000.0,10.9065,10.9341,10.8996,10.9272,164000.0
2005-04-06 09:30:00,15.87,15.87,15.73,15.74,142000.0,10.9478,10.9478,10.8513,10.8582,142000.0
2005-04-06 10:00:00,15.74,15.78,15.73,15.77,112400.0,10.8582,10.8858,10.8513,10.8789,112400.0
2005-04-06 10:30:00,15.77,15.78,15.73,15.77,93200.0,10.8789,10.8858,10.8513,10.8789,93200.0
2005-04-06 11:00:00,15.77,15.8,15.77,15.79,69200.0,10.8789,10.8996,10.8789,10.8927,69200.0
2005-04-06 11:30:00,15.79,15.81,15.78,15.8,66000.0,10.8927,10.9065,10.8858,10.8996,66000.0
2005-04-06 12:00:00,15.79,15.81,15.79,15.81,38000.0,10.8927,10.9065,10.8927,10.9065,38000.0
2005-04-06 12:30:00,15.81,15.82,15.79,15.81,73200.0,10.9065,10.9134,10.8927,10.9065,73200.0
2005-04-06 13:00:00,15.81,15.81,15.78,15.79,49200.0,10.9065,10.9065,10.8858,10.8927,49200.0
2005-04-06 13:30:00,15.78,15.79,15.73,15.75,84800.0,10.8858,10.8927,10.8513,10.8651,84800.0
2005-04-06 14:00:00,15.74,15.8,15.74,15.76,69600.0,10.8582,10.8996,10.8582,10.872,69600.0
2005-04-06 14:30:00,15.76,15.8,15.76,15.78,111600.0,10.872,10.8996,10.872,10.8858,111600.0
2005-04-06 15:00:00,15.79,15.79,15.68,15.7,155600.0,10.8927,10.8927,10.8168,10.8306,155600.0
2005-04-06 15:30:00,15.7,15.74,15.69,15.71,101200.0,10.8306,10.8582,10.8237,10.8375,101200.0
2005-04-07 09:30:00,15.74,15.74,15.68,15.7,187200.0,10.8582,10.8582,10.8168,10.8306,187200.0
2005-04-07 10:00:00,15.7,15.73,15.67,15.72,105600.0,10.8306,10.8513,10.8099,10.8444,105600.0
2005-04-07 10:30:00,15.72,15.73,15.65,15.65,64800.0,10.8444,10.8513,10.7961,10.7961,64800.0
2005-04-07 11:00:00,15.65,15.74,15.63,15.74,209600.0,10.7961,10.8582,10.7823,10.8582,209600.0
2005-04-07 11:30:00,15.74,15.75,15.67,15.68,190800.0,10.8582,10.8651,10.8099,10.8168,190800.0
2005-04-07 12:00:00,15.68,15.75,15.66,15.69,99200.0,10.8168,10.8651,10.803,10.8237,99200.0
2005-04-07 12:30:00,15.7,15.72,15.68,15.69,61200.0,10.8306,10.8444,10.8168,10.8237,61200.0
2005-04-07 13:00:00,15.69,15.69,15.63,15.65,119200.0,10.8237,10.8237,10.7823,10.7961,119200.0
2005-04-07 13:30:00,15.65,15.67,15.62,15.67,145200.0,10.7961,10.8099,10.7754,10.8099,145200.0
2005-04-07 14:00:00,15.67,15.72,15.66,15.7,91200.0,10.8099,10.8444,10.803,10.8306,91200.0
2005-04-07 14:30:00,15.7,15.77,15.7,15.75,69600.0,10.8306,10.8789,10.8306,10.8651,69600.0
2005-04-07 15:00:00,15.75,15.78,15.75,15.78,80800.0,10.8651,10.8858,10.8651,10.8858,80800.0
2005-04-07 15:30:00,15.78,15.81,15.75,15.78,259600.0,10.8858,10.9065,10.8651,10.8858,259600.0
2005-04-08 09:30:00,15.78,15.79,15.7,15.71,107600.0,10.8858,10.8927,10.8306,10.8375,107600.0
2005-04-08 10:00:00,15.71,15.77,15.7,15.72,142400.0,10.8375,10.8789,10.8306,10.8444,142400.0
2005-04-08 10:30:00,15.72,15.73,15.69,15.71,231200.0,10.8444,10.8513,10.8237,10.8375,231200.0
2005-04-08 11:00:00,15.71,15.74,15.69,15.74,220800.0,10.8375,10.8582,10.8237,10.8582,220800.0
2005-04-08 11:30:00,15.73,15.77,15.71,15.72,284800.0,10.8513,10.8789,10.8375,10.8444,284800.0
2005-04-08 12:00:00,15.71,15.73,15.69,15.7,202000.0,10.8375,10.8513,10.8237,10.8306,202000.0
2005-04-08 12:30:00,15.71,15.71,15.63,15.63,216400.0,10.8375,10.8375,10.7823,10.7823,216400.0
2005-04-08 13:00:00,15.64,15.67,15.63,15.63,80000.0,10.7892,10.8099,10.7823,10.7823,80000.0
2005-04-08 13:30:00,15.62,15.62,15.42,15.43,214800.0,10.7754,10.7754,10.6374,10.6443,214800.0
2005-04-08 14:00:00,15.43,15.43,15.37,15.42,203200.0,10.6443,10.6443,10.6029,10.6374,203200.0
2005-04-08 14:30:00,15.42,15.53,15.41,15.5,130800.0,10.6374,10.7133,10.6305,10.6926,130800.0
2005-04-08 15:00:00,15.49,15.49,15.43,15.46,154800.0,10.6857,10.6857,10.6443,10.665,154800.0
2005-04-08 15:30:00,15.46,15.5,15.44,15.49,134400.0,10.665,10.6926,10.6512,10.6857,134400.0
2005-04-11 09:30:00,15.64,15.65,15.55,15.56,136800.0,10.7892,10.7961,10.7271,10.734,136800.0
2005-04-11 10:00:00,15.56,15.58,15.48,15.55,209600.0,10.734,10.7478,10.6788,10.7271,209600.0
2005-04-11 10:30:00,15.54,15.58,15.44,15.49,193600.0,10.7202,10.7478,10.6512,10.6857,193600.0
2005-04-11 11:00:00,15.48,15.55,15.48,15.53,48800.0,10.6788,10.7271,10.6788,10.7133,48800.0
2005-04-11 11:30:00,15.54,15.55,15.52,15.55,44400.0,10.7202,10.7271,10.7064,10.7271,44400.0
2005-04-11 12:00:00,15.55,15.56,15.54,15.56,54800.0,10.7271,10.734,10.7202,10.734,54800.0
2005-04-11 12:30:00,15.56,15.57,15.52,15.53,62800.0,10.734,10.7409,10.7064,10.7133,62800.0
2005-04-11 13:00:00,15.53,15.57,15.49,15.5,118800.0,10.7133,10.7409,10.6857,10.6926,118800.0
2005-04-11 13:30:00,15.5,15.54,15.47,15.49,104000.0,10.6926,10.7202,10.6719,10.6857,104000.0
2005-04-11 14:00:00,15.48,15.5,15.47,15.49,88000.0,10.6788,10.6926,10.6719,10.6857,88000.0
2005-04-11 14:30:00,15.49,15.52,15.47,15.49,136400.0,10.6857,10.7064,10.6719,10.6857,136400.0
2005-04-11 15:00:00,15.48,15.5,15.44,15.45,160000.0,10.6788,10.6926,10.6512,10.6581,160000.0
2005-04-11 15:30:00,15.45,15.49,15.44,15.47,111200.0,10.6581,10.6857,10.6512,10.6719,111200.0
2005-04-12 09:30:00,15.54,15.55,15.36,15.36,347600.0,10.7202,10.7271,10.596,10.596,347600.0
2005-04-12 10:00:00,15.36,15.4,15.3,15.32,223200.0,10.596,10.6236,10.5546,10.5684,223200.0
2005-04-12 10:30:00,15.33,15.36,15.22,15.22,326000.0,10.5753,10.596,10.4994,10.4994,326000.0
2005-04-12 11:00:00,15.23,15.33,15.23,15.31,189600.0,10.5063,10.5753,10.5063,10.5615,189600.0
2005-04-12 11:30:00,15.31,15.31,15.21,15.27,138000.0,10.5615,10.5615,10.4925,10.5339,138000.0
2005-04-12 12:00:00,15.27,15.28,15.23,15.26,55600.0,10.5339,10.5408,10.5063,10.527,55600.0
2005-04-12 12:30:00,15.26,15.32,15.24,15.25,93200.0,10.527,10.5684,10.5132,10.5201,93200.0
2005-04-12 13:00:00,15.25,15.25,15.19,15.22,81600.0,10.5201,10.5201,10.4788,10.4994,81600.0
2005-04-12 13:30:00,15.2,15.22,15.19,15.21,130000.0,10.4857,10.4994,10.4788,10.4925,130000.0
2005-04-12 14:00:00,15.21,15.33,15.2,15.26,341200.0,10.4925,10.5753,10.4857,10.527,341200.0
2005-04-12 14:30:00,15.28,15.37,15.26,15.34,205600.0,10.5408,10.6029,10.527,10.5822,205600.0
2005-04-12 15:00:00,15.34,15.43,15.34,15.38,345200.0,10.5822,10.6443,10.5822,10.6098,345200.0
2005-04-12 15:30:00,15.39,15.39,15.34,15.34,334400.0,10.6167,10.6167,10.5822,10.5822,334400.0
2005-04-13 09:30:00,15.35,15.35,15.17,15.21,144800.0,10.5891,10.5891,10.465,10.4925,144800.0
2005-04-13 10:00:00,15.21,15.28,15.2,15.26,150800.0,10.4925,10.5408,10.4857,10.527,150800.0
2005-04-13 10:30:00,15.26,15.3,15.17,15.17,141200.0,10.527,10.5546,10.465,10.465,141200.0
2005-04-13 11:00:00,15.17,15.18,15.11,15.14,228400.0,10.465,10.4719,10.4236,10.4443,228400.0
2005-04-13 11:30:00,15.15,15.21,15.15,15.15,112800.0,10.4512,10.4925,10.4512,10.4512,112800.0
2005-04-13 12:00:00,15.13,15.17,15.12,15.15,120000.0,10.4374,10.465,10.4305,10.4512,120000.0
2005-04-13 12:30:00,15.14,15.15,15.06,15.06,91600.0,10.4443,10.4512,10.3891,10.3891,91600.0
2005-04-13 13:00:00,15.06,15.06,14.94,15.0,263200.0,10.3891,10.3891,10.3063,10.3477,263200.0
2005-04-13 13:30:00,14.99,15.03,14.99,15.03,173200.0,10.3408,10.3684,10.3408,10.3684,173200.0
2005-04-13 14:00:00,15.03,15.05,15.02,15.02,74800.0,10.3684,10.3822,10.3615,10.3615,74800.0
2005-04-13 14:30:00,15.02,15.05,15.01,15.04,157200.0,10.3615,10.3822,10.3546,10.3753,157200.0
2005-04-13 15:00:00,15.04,15.06,15.02,15.05,89200.0,10.3753,10.3891,10.3615,10.3822,89200.0
2005-04-13 15:30:00,15.05,15.06,15.02,15.02,198800.0,10.3822,10.3891,10.3615,10.3615,198800.0
2005-04-14 09:30:00,14.84,14.87,14.53,14.66,1083200.0,10.2373,10.258,10.0235,10.1131,1083200.0
2005-04-14 10:00:00,14.64,14.65,14.56,14.58,980400.0,10.0993,10.1062,10.0442,10.0579,980400.0
2005-04-14 10:30:00,14.58,14.6,14.38,14.47,1056000.0,10.0579,10.0717,9.92,9.9821,1056000.0
2005-04-14 11:00:00,14.47,14.55,14.47,14.53,378000.0,9.9821,10.0373,9.9821,10.0235,378000.0
2005-04-14 11:30:00,14.52,14.52,14.45,14.46,180400.0,10.0166,10.0166,9.9683,9.9752,180400.0
2005-04-14 12:00:00,14.45,14.47,14.43,14.44,380800.0,9.9683,9.9821,9.9545,9.9614,380800.0
2005-04-14 12:30:00,14.44,14.48,14.43,14.48,308000.0,9.9614,9.989,9.9545,9.989,308000.0
2005-04-14 13:00:00,14.48,14.52,14.43,14.45,348800.0,9.989,10.0166,9.9545,9.9683,348800.0
2005-04-14 13:30:00,14.44,14.51,14.41,14.51,306000.0,9.9614,10.0097,9.9407,10.0097,306000.0
2005-04-14 14:00:00,14.52,14.68,14.5,14.63,355200.0,10.0166,10.1269,10.0028,10.0924,355200.0
2005-04-14 14:30:00,14.63,14.78,14.63,14.78,197200.0,10.0924,10.1959,10.0924,10.1959,197200.0
2005-04-14 15:00:00,14.78,14.78,14.61,14.63,208400.0,10.1959,10.1959,10.0786,10.0924,208400.0
2005-04-14 15:30:00,14.63,14.63,14.54,14.54,498400.0,10.0924,10.0924,10.0304,10.0304,498400.0
2005-04-15 09:30:00,14.57,14.65,14.33,14.49,592000.0,10.051,10.1062,9.8855,9.9959,592000.0
2005-04-15 10:00:00,14.49,14.5,14.43,14.46,289200.0,9.9959,10.0028,9.9545,9.9752,289200.0
2005-04-15 10:30:00,14.46,14.49,14.42,14.46,191600.0,9.9752,9.9959,9.9476,9.9752,191600.0
2005-04-15 11:00:00,14.46,14.49,14.45,14.46,204800.0,9.9752,9.9959,9.9683,9.9752,204800.0
2005-04-15 11:30:00,14.46,14.49,14.45,14.48,179600.0,9.9752,9.9959,9.9683,9.989,179600.0
2005-04-15 12:00:00,14.47,14.47,14.41,14.41,141200.0,9.9821,9.9821,9.9407,9.9407,141200.0
2005-04-15 12:30:00,14.4,14.42,14.27,14.27,170800.0,9.9338,9.9476,9.8441,9.8441,170800.0
2005-04-15 13:00:00,14.28,14.35,14.27,14.3,213200.0,9.851,9.8993,9.8441,9.8648,213200.0
2005-04-15 13:30:00,14.29,14.35,14.28,14.3,236400.0,9.8579,9.8993,9.851,9.8648,236400.0
2005-04-15 14:00:00,14.3,14.36,14.28,14.35,202800.0,9.8648,9.9062,9.851,9.8993,202800.0
2005-04-15 14:30:00,14.35,14.37,14.28,14.29,252400.0,9.8993,9.9131,9.851,9.8579,252400.0
2005-04-15 15:00:00,14.29,14.34,14.22,14.25,294000.0,9.8579,9.8924,9.8096,9.8303,294000.0
2005-04-15 15:30:00,14.25,14.3,14.23,14.23,252000.0,9.8303,9.8648,9.8165,9.8165,252000.0
2005-04-18 09:30:00,14.16,14.2,14.14,14.19,286400.0,9.7682,9.7958,9.7544,9.7889,286400.0
2005-04-18 10:00:00,14.19,14.31,14.19,14.28,368800.0,9.7889,9.8717,9.7889,9.851,368800.0
2005-04-18 10:30:00,14.28,14.3,14.24,14.29,172400.0,9.851,9.8648,9.8234,9.8579,172400.0
2005-04-18 11:00:00,14.28,14.3,14.28,14.28,154000.0,9.851,9.8648,9.851,9.851,154000.0
2005-04-18 11:30:00,14.28,14.28,14.21,14.22,178800.0,9.851,9.851,9.8027,9.8096,178800.0
2005-04-18 12:00:00,14.22,14.27,14.22,14.23,111200.0,9.8096,9.8441,9.8096,9.8165,111200.0
2005-04-18 12:30:00,14.23,14.3,14.23,14.27,160000.0,9.8165,9.8648,9.8165,9.8441,160000.0
2005-04-18 13:00:00,14.27,14.29,14.22,14.26,188000.0,9.8441,9.8579,9.8096,9.8372,188000.0
2005-04-18 13:30:00,14.25,14.26,14.23,14.24,152800.0,9.8303,9.8372,9.8165,9.8234,152800.0
2005-04-18 14:00:00,14.24,14.29,14.23,14.24,281200.0,9.8234,9.8579,9.8165,9.8234,281200.0
2005-04-18 14:30:00,14.24,14.26,14.23,14.25,183600.0,9.8234,9.8372,9.8165,9.8303,183600.0
2005-04-18 15:00:00,14.25,14.28,14.25,14.26,244000.0,9.8303,9.851,9.8303,9.8372,244000.0
2005-04-18 15:30:00,14.26,14.29,14.22,14.23,204800.0,9.8372,9.8579,9.8096,9.8165,204800.0
2005-04-19 09:30:00,14.43,14.5,14.38,14.47,148800.0,9.9545,10.0028,9.92,9.9821,148800.0
2005-04-19 10:00:00,14.47,14.65,14.43,14.63,225200.0,9.9821,10.1062,9.9545,10.0924,225200.0
2005-04-19 10:30:00,14.64,14.67,14.61,14.64,179200.0,10.0993,10.12,10.0786,10.0993,179200.0
2005-04-19 11:00:00,14.64,14.78,14.64,14.77,344000.0,10.0993,10.1959,10.0993,10.189,344000.0
2005-04-19 11:30:00,14.77,14.81,14.76,14.76,120400.0,10.189,10.2166,10.1821,10.1821,120400.0
2005-04-19 12:00:00,14.76,14.78,14.74,14.77,217600.0,10.1821,10.1959,10.1683,10.189,217600.0
2005-04-19 12:30:00,14.77,14.77,14.61,14.63,143200.0,10.189,10.189,10.0786,10.0924,143200.0
2005-04-19 13:00:00,14.63,14.63,14.59,14.61,101200.0,10.0924,10.0924,10.0648,10.0786,101200.0
2005-04-19 13:30:00,14.61,14.63,14.57,14.6,123200.0,10.0786,10.0924,10.051,10.0717,123200.0
2005-04-19 14:00:00,14.6,14.61,14.59,14.6,82800.0,10.0717,10.0786,10.0648,10.0717,82800.0
2005-04-19 14:30:00,14.6,14.6,14.52,14.56,170800.0,10.0717,10.0717,10.0166,10.0442,170800.0
2005-04-19 15:00:00,14.56,14.62,14.56,14.62,118800.0,10.0442,10.0855,10.0442,10.0855,118800.0
2005-04-19 15:30:00,14.63,14.63,14.61,14.62,164000.0,10.0924,10.0924,10.0786,10.0855,164000.0
2005-04-20 09:30:00,14.61,14.74,14.56,14.66,300000.0,10.0786,10.1683,10.0442,10.1131,300000.0
2005-04-20 10:00:00,14.66,14.72,14.63,14.72,103200.0,10.1131,10.1545,10.0924,10.1545,103200.0
2005-04-20 10:30:00,14.7,14.75,14.69,14.75,150400.0,10.1407,10.1752,10.1338,10.1752,150400.0
2005-04-20 11:00:00,14.74,14.86,14.74,14.86,229600.0,10.1683,10.2511,10.1683,10.2511,229600.0
2005-04-20 11:30:00,14.85,14.85,14.82,14.84,129600.0,10.2442,10.2442,10.2235,10.2373,129600.0
2005-04-20 12:00:00,14.85,14.88,14.83,14.84,155600.0,10.2442,10.2649,10.2304,10.2373,155600.0
2005-04-20 12:30:00,14.84,14.85,14.82,14.83,185200.0,10.2373,10.2442,10.2235,10.2304,185200.0
2005-04-20 13:00:00,14.83,14.85,14.76,14.76,64800.0,10.2304,10.2442,10.1821,10.1821,64800.0
2005-04-20 13:30:00,14.76,14.76,14.67,14.72,92800.0,10.1821,10.1821,10.12,10.1545,92800.0
2005-04-20 14:00:00,14.72,14.74,14.4,14.58,404000.0,10.1545,10.1683,9.9338,10.0579,404000.0
2005-04-20 14:30:00,14.56,14.7,14.56,14.61,185600.0,10.0442,10.1407,10.0442,10.0786,185600.0
2005-04-20 15:00:00,14.61,14.63,14.55,14.59,177600.0,10.0786,10.0924,10.0373,10.0648,177600.0
2005-04-20 15:30:00,14.59,14.59,14.51,14.52,189600.0,10.0648,10.0648,10.0097,10.0166,189600.0
2005-04-21 09:30:00,14.79,14.89,14.73,14.79,415600.0,10.2028,10.2718,10.1614,10.2028,415600.0
2005-04-21 10:00:00,14.79,14.81,14.73,14.73,220400.0,10.2028,10.2166,10.1614,10.1614,220400.0
2005-04-21 10:30:00,14.73,14.78,14.73,14.75,128000.0,10.1614,10.1959,10.1614,10.1752,128000.0
2005-04-21 11:00:00,14.75,14.76,14.73,14.75,138400.0,10.1752,10.1821,10.1614,10.1752,138400.0
2005-04-21 11:30:00,14.75,14.77,14.74,14.74,123600.0,10.1752,10.189,10.1683,10.1683,123600.0
2005-04-21 12:00:00,14.74,14.75,14.72,14.73,198000.0,10.1683,10.1752,10.1545,10.1614,198000.0
2005-04-21 12:30:00,14.73,14.74,14.69,14.73,79200.0,10.1614,10.1683,10.1338,10.1614,79200.0
2005-04-21 13:00:00,14.73,14.78,14.73,14.77,127200.0,10.1614,10.1959,10.1614,10.189,127200.0
2005-04-21 13:30:00,14.78,14.78,14.74,14.75,104800.0,10.1959,10.1959,10.1683,10.1752,104800.0
2005-04-21 14:00:00,14.75,14.76,14.74,14.75,194800.0,10.1752,10.1821,10.1683,10.1752,194800.0
2005-04-21 14:30:00,14.75,14.77,14.74,14.76,356400.0,10.1752,10.189,10.1683,10.1821,356400.0
2005-04-21 15:00:00,14.76,14.79,14.76,14.79,376400.0,10.1821,10.2028,10.1821,10.2028,376400.0
2005-04-21 15:30:00,14.79,14.84,14.78,14.79,567600.0,10.2028,10.2373,10.1959,10.2028,567600.0
2005-04-22 09:30:00,14.88,14.9,14.82,14.86,305600.0,10.2649,10.2787,10.2235,10.2511,305600.0
2005-04-22 10:00:00,14.85,14.97,14.82,14.9,170000.0,10.2442,10.327,10.2235,10.2787,170000.0
2005-04-22 10:30:00,14.9,14.93,14.85,14.91,314800.0,10.2787,10.2994,10.2442,10.2856,314800.0
2005-04-22 11:00:00,14.9,14.92,14.87,14.87,116400.0,10.2787,10.2925,10.258,10.258,116400.0
2005-04-22 11:30:00,14.88,14.89,14.86,14.88,94800.0,10.2649,10.2718,10.2511,10.2649,94800.0
2005-04-22 12:00:00,14.9,14.9,14.87,14.89,64800.0,10.2787,10.2787,10.258,10.2718,64800.0
2005-04-22 12:30:00,14.88,14.9,14.87,14.87,54400.0,10.2649,10.2787,10.258,10.258,54400.0
2005-04-22 13:00:00,14.87,14.88,14.84,14.84,54400.0,10.258,10.2649,10.2373,10.2373,54400.0
2005-04-22 13:30:00,14.85,14.88,14.85,14.87,154000.0,10.2442,10.2649,10.2442,10.258,154000.0
2005-04-22 14:00:00,14.88,14.88,14.86,14.88,164400.0,10.2649,10.2649,10.2511,10.2649,164400.0
2005-04-22 14:30:00,14.88,14.88,14.77,14.78,118800.0,10.2649,10.2649,10.189,10.1959,118800.0
2005-04-22 15:00:00,14.78,14.78,14.66,14.66,200000.0,10.1959,10.1959,10.1131,10.1131,200000.0
2005-04-22 15:30:00,14.65,14.75,14.61,14.73,194400.0,10.1062,10.1752,10.0786,10.1614,194400.0
2005-04-25 09:30:00,14.63,14.69,14.57,14.64,174400.0,10.0924,10.1338,10.051,10.0993,174400.0
2005-04-25 10:00:00,14.61,14.7,14.59,14.7,363200.0,10.0786,10.1407,10.0648,10.1407,363200.0
2005-04-25 10:30:00,14.71,14.83,14.7,14.82,257600.0,10.1476,10.2304,10.1407,10.2235,257600.0
2005-04-25 11:00:00,14.82,14.88,14.82,14.86,86000.0,10.2235,10.2649,10.2235,10.2511,86000.0
2005-04-25 11:30:00,14.87,14.93,14.86,14.93,147600.0,10.258,10.2994,10.2511,10.2994,147600.0
2005-04-25 12:00:00,14.93,14.94,14.84,14.84,106800.0,10.2994,10.3063,10.2373,10.2373,106800.0
2005-04-25 12:30:00,14.83,14.84,14.78,14.79,86000.0,10.2304,10.2373,10.1959,10.2028,86000.0
2005-04-25 13:00:00,14.78,14.78,14.68,14.72,240800.0,10.1959,10.1959,10.1269,10.1545,240800.0
2005-04-25 13:30:00,14.72,14.78,14.71,14.71,105600.0,10.1545,10.1959,10.1476,10.1476,105600.0
2005-04-25 14:00:00,14.7,14.74,14.68,14.74,125200.0,10.1407,10.1683,10.1269,10.1683,125200.0
2005-04-25 14:30:00,14.74,14.8,14.7,14.8,129600.0,10.1683,10.2097,10.1407,10.2097,129600.0
2005-04-25 15:00:00,14.81,14.81,14.74,14.76,242000.0,10.2166,10.2166,10.1683,10.1821,242000.0
2005-04-25 15:30:00,14.76,14.9,14.76,14.86,164400.0,10.1821,10.2787,10.1821,10.2511,164400.0
2005-04-26 09:30:00,14.81,14.87,14.74,14.83,167600.0,10.2166,10.258,10.1683,10.2304,167600.0
2005-04-26 10:00:00,14.84,14.85,14.68,14.68,265200.0,10.2373,10.2442,10.1269,10.1269,265200.0
2005-04-26 10:30:00,14.68,14.79,14.67,14.79,165200.0,10.1269,10.2028,10.12,10.2028,165200.0
2005-04-26 11:00:00,14.79,14.81,14.72,14.75,140400.0,10.2028,10.2166,10.1545,10.1752,140400.0
2005-04-26 11:30:00,14.76,14.82,14.76,14.8,116800.0,10.1821,10.2235,10.1821,10.2097,116800.0
2005-04-26 12:00:00,14.8,14.85,14.8,14.85,27600.0,10.2097,10.2442,10.2097,10.2442,27600.0
2005-04-26 12:30:00,14.85,14.86,14.8,14.83,293600.0,10.2442,10.2511,10.2097,10.2304,293600.0
2005-04-26 13:00:00,14.83,14.84,14.76,14.76,64800.0,10.2304,10.2373,10.1821,10.1821,64800.0
2005-04-26 13:30:00,14.77,14.8,14.76,14.8,61200.0,10.189,10.2097,10.1821,10.2097,61200.0
2005-04-26 14:00:00,14.8,14.81,14.74,14.76,139200.0,10.2097,10.2166,10.1683,10.1821,139200.0
2005-04-26 14:30:00,14.76,14.78,14.7,14.7,111600.0,10.1821,10.1959,10.1407,10.1407,111600.0
2005-04-26 15:00:00,14.7,14.79,14.69,14.77,119600.0,10.1407,10.2028,10.1338,10.189,119600.0
2005-04-26 15:30:00,14.77,14.77,14.72,14.74,197200.0,10.189,10.189,10.1545,10.1683,197200.0
2005-04-27 09:30:00,14.6,14.6,14.49,14.51,146800.0,10.0717,10.0717,9.9959,10.0097,146800.0
2005-04-27 10:00:00,14.52,14.52,14.44,14.47,303200.0,10.0166,10.0166,9.9614,9.9821,303200.0
2005-04-27 10:30:00,14.49,14.52,14.45,14.5,126400.0,9.9959,10.0166,9.9683,10.0028,126400.0
2005-04-27 11:00:00,14.49,14.53,14.48,14.51,160000.0,9.9959,10.0235,9.989,10.0097,160000.0
2005-04-27 11:30:00,14.51,14.56,14.49,14.5,196800.0,10.0097,10.0442,9.9959,10.0028,196800.0
2005-04-27 12:00:00,14.5,14.52,14.45,14.47,160800.0,10.0028,10.0166,9.9683,9.9821,160800.0
2005-04-27 12:30:00,14.47,14.48,14.43,14.44,92400.0,9.9821,9.989,9.9545,9.9614,92400.0
2005-04-27 13:00:00,14.45,14.47,14.39,14.39,249600.0,9.9683,9.9821,9.9269,9.9269,249600.0
2005-04-27 13:30:00,14.39,14.43,14.38,14.42,173200.0,9.9269,9.9545,9.92,9.9476,173200.0
2005-04-27 14:00:00,14.42,14.43,14.38,14.4,168400.0,9.9476,9.9545,9.92,9.9338,168400.0
2005-04-27 14:30:00,14.41,14.41,14.35,14.38,215200.0,9.9407,9.9407,9.8993,9.92,215200.0
2005-04-27 15:00:00,14.38,14.4,14.34,14.35,151600.0,9.92,9.9338,9.8924,9.8993,151600.0
2005-04-27 15:30:00,14.35,14.35,14.21,14.29,565600.0,9.8993,9.8993,9.8027,9.8579,565600.0
2005-04-28 09:30:00,14.29,14.46,14.29,14.38,230800.0,9.8579,9.9752,9.8579,9.92,230800.0
2005-04-28 10:00:00,14.38,14.38,14.29,14.35,257200.0,9.92,9.92,9.8579,9.8993,257200.0
2005-04-28 10:30:00,14.35,14.36,14.23,14.27,374400.0,9.8993,9.9062,9.8165,9.8441,374400.0
2005-04-28 11:00:00,14.27,14.29,14.21,14.21,363200.0,9.8441,9.8579,9.8027,9.8027,363200.0
2005-04-28 11:30:00,14.2,14.25,14.19,14.22,201600.0,9.7958,9.8303,9.7889,9.8096,201600.0
2005-04-28 12:00:00,14.23,14.28,14.22,14.24,193600.0,9.8165,9.851,9.8096,9.8234,193600.0
2005-04-28 12:30:00,14.24,14.25,14.2,14.21,84000.0,9.8234,9.8303,9.7958,9.8027,84000.0
2005-04-28 13:00:00,14.21,14.21,14.17,14.2,354000.0,9.8027,9.8027,9.7751,9.7958,354000.0
2005-04-28 13:30:00,14.2,14.21,14.16,14.21,177200.0,9.7958,9.8027,9.7682,9.8027,177200.0
2005-04-28 14:00:00,14.21,14.21,14.07,14.11,378400.0,9.8027,9.8027,9.7061,9.7337,378400.0
2005-04-28 14:30:00,14.1,14.13,14.06,14.13,266400.0,9.7268,9.7475,9.6992,9.7475,266400.0
2005-04-28 15:00:00,14.13,14.18,14.11,14.15,221600.0,9.7475,9.782,9.7337,9.7613,221600.0
2005-04-28 15:30:00,14.15,14.16,14.06,14.11,331600.0,9.7613,9.7682,9.6992,9.7337,331600.0
2005-04-29 09:30:00,14.31,14.33,14.22,14.31,164000.0,9.8717,9.8855,9.8096,9.8717,164000.0
2005-04-29 10:00:00,14.31,14.31,14.25,14.27,139600.0,9.8717,9.8717,9.8303,9.8441,139600.0
2005-04-29 10:30:00,14.28,14.3,14.24,14.26,268000.0,9.851,9.8648,9.8234,9.8372,268000.0
2005-04-29 11:00:00,14.27,14.28,14.24,14.26,120400.0,9.8441,9.851,9.8234,9.8372,120400.0
2005-04-29 11:30:00,14.25,14.26,14.24,14.24,96800.0,9.8303,9.8372,9.8234,9.8234,96800.0
2005-04-29 12:00:00,14.26,14.29,14.24,14.25,102400.0,9.8372,9.8579,9.8234,9.8303,102400.0
2005-04-29 12:30:00,14.26,14.27,14.18,14.18,113600.0,9.8372,9.8441,9.782,9.782,113600.0
2005-04-29 13:00:00,14.18,14.23,14.18,14.19,240000.0,9.782,9.8165,9.782,9.7889,240000.0
2005-04-29 13:30:00,14.19,14.21,14.18,14.21,250400.0,9.7889,9.8027,9.782,9.8027,250400.0
2005-04-29 14:00:00,14.21,14.22,14.17,14.19,180400.0,9.8027,9.8096,9.7751,9.7889,180400.0
2005-04-29 14:30:00,14.2,14.28,14.2,14.23,215600.0,9.7958,9.851,9.7958,9.8165,215600.0
2005-04-29 15:00:00,14.23,14.3,14.2,14.29,245200.0,9.8165,9.8648,9.7958,9.8579,245200.0
2005-04-29 15:30:00,14.29,14.35,14.27,14.3,399200.0,9.8579,9.8993,9.8441,9.8648,399200.0
2005-05-02 09:30:00,14.32,14.5,14.32,14.5,232000.0,9.8786,10.0028,9.8786,10.0028,232000.0
2005-05-02 10:00:00,14.49,14.6,14.49,14.56,230000.0,9.9959,10.0717,9.9959,10.0442,230000.0
2005-05-02 10:30:00,14.56,14.56,14.49,14.53,157600.0,10.0442,10.0442,9.9959,10.0235,157600.0
2005-05-02 11:00:00,14.53,14.62,14.52,14.6,136400.0,10.0235,10.0855,10.0166,10.0717,136400.0
2005-05-02 11:30:00,14.61,14.63,14.58,14.6,119200.0,10.0786,10.0924,10.0579,10.0717,119200.0
2005-05-02 12:00:00,14.6,14.61,14.57,14.6,56800.0,10.0717,10.0786,10.051,10.0717,56800.0
2005-05-02 12:30:00,14.6,14.6,14.56,14.6,76000.0,10.0717,10.0717,10.0442,10.0717,76000.0
2005-05-02 13:00:00,14.6,14.62,14.58,14.62,50800.0,10.0717,10.0855,10.0579,10.0855,50800.0
2005-05-02 13:30:00,14.62,14.7,14.61,14.69,139200.0,10.0855,10.1407,10.0786,10.1338,139200.0
2005-05-02 14:00:00,14.69,14.69,14.64,14.68,174000.0,10.1338,10.1338,10.0993,10.1269,174000.0
2005-05-02 14:30:00,14.68,14.73,14.67,14.7,112800.0,10.1269,10.1614,10.12,10.1407,112800.0
2005-05-02 15:00:00,14.71,14.71,14.68,14.7,112800.0,10.1476,10.1476,10.1269,10.1407,112800.0
2005-05-02 15:30:00,14.69,14.7,14.67,14.7,134400.0,10.1338,10.1407,10.12,10.1407,134400.0
2005-05-03 09:30:00,14.75,14.81,14.74,14.8,252400.0,10.1752,10.2166,10.1683,10.2097,252400.0
2005-05-03 10:00:00,14.8,14.86,14.71,14.74,210000.0,10.2097,10.2511,10.1476,10.1683,210000.0
2005-05-03 10:30:00,14.74,14.74,14.66,14.68,192000.0,10.1683,10.1683,10.1131,10.1269,192000.0
2005-05-03 11:00:00,14.68,14.68,14.62,14.62,56400.0,10.1269,10.1269,10.0855,10.0855,56400.0
2005-05-03 11:30:00,14.63,14.63,14.59,14.59,115600.0,10.0924,10.0924,10.0648,10.0648,115600.0
2005-05-03 12:00:00,14.6,14.6,14.59,14.6,100800.0,10.0717,10.0717,10.0648,10.0717,100800.0
2005-05-03 12:30:00,14.6,14.61,14.6,14.6,144800.0,10.0717,10.0786,10.0717,10.0717,144800.0
2005-05-03 13:00:00,14.6,14.61,14.6,14.6,102400.0,10.0717,10.0786,10.0717,10.0717,102400.0
2005-05-03 13:30:00,14.6,14.61,14.58,14.59,178000.0,10.0717,10.0786,10.0579,10.0648,178000.0
2005-05-03 14:00:00,14.59,14.6,14.52,14.57,113200.0,10.0648,10.0717,10.0166,10.051,113200.0
2005-05-03 14:30:00,14.55,14.58,14.52,14.55,192800.0,10.0373,10.0579,10.0166,10.0373,192800.0
2005-05-03 15:00:00,14.56,14.59,14.53,14.57,246800.0,10.0442,10.0648,10.0235,10.051,246800.0
2005-05-03 15:30:00,14.57,14.59,14.53,14.57,363600.0,10.051,10.0648,10.0235,10.051,363600.0
2005-05-04 09:30:00,14.63,14.72,14.61,14.61,174000.0,10.0924,10.1545,10.0786,10.0786,174000.0
2005-05-04 10:00:00,14.61,14.74,14.6,14.73,63200.0,10.0786,10.1683,10.0717,10.1614,63200.0
2005-05-04 10:30:00,14.72,14.77,14.69,14.76,91200.0,10.1545,10.189,10.1338,10.1821,91200.0
2005-05-04 11:00:00,14.75,14.78,14.74,14.77,60800.0,10.1752,10.1959,10.1683,10.189,60800.0
2005-05-04 11:30:00,14.78,14.81,14.78,14.81,70400.0,10.1959,10.2166,10.1959,10.2166,70400.0
2005-05-04 12:00:00,14.81,14.84,14.78,14.81,88000.0,10.2166,10.2373,10.1959,10.2166,88000.0
2005-05-04 12:30:00,14.81,14.82,14.81,14.82,36800.0,10.2166,10.2235,10.2166,10.2235,36800.0
2005-05-04 13:00:00,14.82,14.84,14.82,14.83,138000.0,10.2235,10.2373,10.2235,10.2304,138000.0
2005-05-04 13:30:00,14.83,14.87,14.83,14.87,110400.0,10.2304,10.258,10.2304,10.258,110400.0
2005-05-04 14:00:00,14.88,14.9,14.87,14.89,128000.0,10.2649,10.2787,10.258,10.2718,128000.0
2005-05-04 14:30:00,14.89,14.89,14.86,14.87,75600.0,10.2718,10.2718,10.2511,10.258,75600.0
2005-05-04 15:00:00,14.87,14.87,14.83,14.85,142000.0,10.258,10.258,10.2304,10.2442,142000.0
2005-05-04 15:30:00,14.85,14.85,14.81,14.84,236400.0,10.2442,10.2442,10.2166,10.2373,236400.0
2005-05-05 09:30:00,14.91,15.0,14.81,14.95,168400.0,10.2856,10.3477,10.2166,10.3132,168400.0
2005-05-05 10:00:00,14.97,15.0,14.96,14.97,328400.0,10.327,10.3477,10.3201,10.327,328400.0
2005-05-05 10:30:00,14.99,14.99,14.96,14.99,144400.0,10.3408,10.3408,10.3201,10.3408,144400.0
2005-05-05 11:00:00,14.99,14.99,14.93,14.94,108400.0,10.3408,10.3408,10.2994,10.3063,108400.0
2005-05-05 11:30:00,14.94,14.98,14.94,14.98,76800.0,10.3063,10.3339,10.3063,10.3339,76800.0
2005-05-05 12:00:00,14.98,14.99,14.97,14.98,58800.0,10.3339,10.3408,10.327,10.3339,58800.0
2005-05-05 12:30:00,14.98,14.98,14.9,14.96,94000.0,10.3339,10.3339,10.2787,10.3201,94000.0
2005-05-05 13:00:00,14.96,14.96,14.92,14.94,96800.0,10.3201,10.3201,10.2925,10.3063,96800.0
2005-05-05 13:30:00,14.93,14.97,14.93,14.97,144800.0,10.2994,10.327,10.2994,10.327,144800.0
2005-05-05 14:00:00,14.97,14.99,14.96,14.97,108800.0,10.327,10.3408,10.3201,10.327,108800.0
2005-05-05 14:30:00,14.97,14.98,14.94,14.95,249600.0,10.327,10.3339,10.3063,10.3132,249600.0
2005-05-05 15:00:00,14.96,14.97,14.93,14.95,116400.0,10.3201,10.327,10.2994,10.3132,116400.0
2005-05-05 15:30:00,14.95,14.97,14.84,14.86,386000.0,10.3132,10.327,10.2373,10.2511,386000.0
2005-05-06 09:30:00,14.99,15.0,14.96,14.98,213600.0,10.3408,10.3477,10.3201,10.3339,213600.0
2005-05-06 10:00:00,14.97,14.99,14.93,14.99,177200.0,10.327,10.3408,10.2994,10.3408,177200.0
2005-05-06 10:30:00,14.99,14.99,14.93,14.95,84400.0,10.3408,10.3408,10.2994,10.3132,84400.0
2005-05-06 11:00:00,14.94,14.97,14.91,14.91,52800.0,10.3063,10.327,10.2856,10.2856,52800.0
2005-05-06 11:30:00,14.9,14.95,14.88,14.93,82000.0,10.2787,10.3132,10.2649,10.2994,82000.0
2005-05-06 12:00:00,14.93,14.94,14.91,14.91,80800.0,10.2994,10.3063,10.2856,10.2856,80800.0
2005-05-06 12:30:00,14.92,14.97,14.92,14.97,28000.0,10.2925,10.327,10.2925,10.327,28000.0
2005-05-06 13:00:00,14.96,14.98,14.96,14.98,37200.0,10.3201,10.3339,10.3201,10.3339,37200.0
2005-05-06 13:30:00,14.98,14.99,14.97,14.98,40800.0,10.3339,10.3408,10.327,10.3339,40800.0
2005-05-06 14:00:00,14.97,15.0,14.96,14.97,72000.0,10.327,10.3477,10.3201,10.327,72000.0
2005-05-06 14:30:00,14.97,14.98,14.93,14.94,80400.0,10.327,10.3339,10.2994,10.3063,80400.0
2005-05-06 15:00:00,14.94,14.97,14.92,14.94,108800.0,10.3063,10.327,10.2925,10.3063,108800.0
2005-05-06 15:30:00,14.94,14.99,14.9,14.94,110800.0,10.3063,10.3408,10.2787,10.3063,110800.0
2005-05-09 09:30:00,14.96,15.0,14.94,14.99,150400.0,10.3201,10.3477,10.3063,10.3408,150400.0
2005-05-09 10:00:00,14.99,15.05,14.98,15.01,738000.0,10.3408,10.3822,10.3339,10.3546,738000.0
2005-05-09 10:30:00,15.01,15.1,15.0,15.09,275600.0,10.3546,10.4167,10.3477,10.4098,275600.0
2005-05-09 11:00:00,15.09,15.12,15.04,15.04,264400.0,10.4098,10.4305,10.3753,10.3753,264400.0
2005-05-09 11:30:00,15.05,15.06,15.03,15.05,121200.0,10.3822,10.3891,10.3684,10.3822,121200.0
2005-05-09 12:00:00,15.05,15.08,15.04,15.06,58400.0,10.3822,10.4029,10.3753,10.3891,58400.0
2005-05-09 12:30:00,15.06,15.11,15.06,15.11,50800.0,10.3891,10.4236,10.3891,10.4236,50800.0
2005-05-09 13:00:00,15.11,15.11,15.08,15.09,46800.0,10.4236,10.4236,10.4029,10.4098,46800.0
2005-05-09 13:30:00,15.09,15.11,15.08,15.1,189600.0,10.4098,10.4236,10.4029,10.4167,189600.0
2005-05-09 14:00:00,15.1,15.1,15.01,15.01,122800.0,10.4167,10.4167,10.3546,10.3546,122800.0
2005-05-09 14:30:00,15.01,15.03,14.99,14.99,79200.0,10.3546,10.3684,10.3408,10.3408,79200.0
2005-05-09 15:00:00,14.98,14.98,14.95,14.95,124000.0,10.3339,10.3339,10.3132,10.3132,124000.0
2005-05-09 15:30:00,14.95,14.96,14.93,14.95,335600.0,10.3132,10.3201,10.2994,10.3132,335600.0
2005-05-10 09:30:00,14.99,15.02,14.93,14.97,215200.0,10.3408,10.3615,10.2994,10.327,215200.0
2005-05-10 10:00:00,14.94,14.94,14.83,14.85,124800.0,10.3063,10.3063,10.2304,10.2442,124800.0
2005-05-10 10:30:00,14.84,14.89,14.78,14.84,124800.0,10.2373,10.2718,10.1959,10.2373,124800.0
2005-05-10 11:00:00,14.83,14.91,14.82,14.88,33600.0,10.2304,10.2856,10.2235,10.2649,33600.0
2005-05-10 11:30:00,14.86,14.88,14.84,14.88,50400.0,10.2511,10.2649,10.2373,10.2649,50400.0
2005-05-10 12:00:00,14.88,14.91,14.88,14.88,41600.0,10.2649,10.2856,10.2649,10.2649,41600.0
2005-05-10 12:30:00,14.88,14.9,14.88,14.88,97600.0,10.2649,10.2787,10.2649,10.2649,97600.0
2005-05-10 13:00:00,14.88,14.89,14.87,14.88,108400.0,10.2649,10.2718,10.258,10.2649,108400.0
2005-05-10 13:30:00,14.88,14.92,14.87,14.87,129200.0,10.2649,10.2925,10.258,10.258,129200.0
2005-05-10 14:00:00,14.87,14.88,14.84,14.85,80800.0,10.258,10.2649,10.2373,10.2442,80800.0
2005-05-10 14:30:00,14.85,14.87,14.79,14.8,97200.0,10.2442,10.258,10.2028,10.2097,97200.0
2005-05-10 15:00:00,14.8,14.82,14.71,14.73,123200.0,10.2097,10.2235,10.1476,10.1614,123200.0
2005-05-10 15:30:00,14.74,14.81,14.7,14.81,309600.0,10.1683,10.2166,10.1407,10.2166,309600.0
2005-05-11 09:30:00,14.78,14.93,14.78,14.86,130000.0,10.1959,10.2994,10.1959,10.2511,130000.0
2005-05-11 10:00:00,14.87,14.9,14.85,14.87,92000.0,10.258,10.2787,10.2442,10.258,92000.0
2005-05-11 10:30:00,14.88,14.88,14.77,14.8,116400.0,10.2649,10.2649,10.189,10.2097,116400.0
2005-05-11 11:00:00,14.81,14.86,14.81,14.86,82400.0,10.2166,10.2511,10.2166,10.2511,82400.0
2005-05-11 11:30:00,14.87,14.88,14.86,14.87,55200.0,10.258,10.2649,10.2511,10.258,55200.0
2005-05-11 12:00:00,14.88,14.91,14.86,14.9,145600.0,10.2649,10.2856,10.2511,10.2787,145600.0
2005-05-11 12:30:00,14.89,14.9,14.88,14.9,33600.0,10.2718,10.2787,10.2649,10.2787,33600.0
2005-05-11 13:00:00,14.9,14.94,14.9,14.93,169200.0,10.2787,10.3063,10.2787,10.2994,169200.0
2005-05-11 13:30:00,14.93,14.96,14.91,14.96,52000.0,10.2994,10.3201,10.2856,10.3201,52000.0
2005-05-11 14:00:00,14.96,14.99,14.95,14.95,182800.0,10.3201,10.3408,10.3132,10.3132,182800.0
2005-05-11 14:30:00,14.95,14.99,14.95,14.99,134000.0,10.3132,10.3408,10.3132,10.3408,134000.0
2005-05-11 15:00:00,14.99,15.01,14.98,15.01,175600.0,10.3408,10.3546,10.3339,10.3546,175600.0
2005-05-11 15:30:00,15.01,15.01,14.93,14.96,158400.0,10.3546,10.3546,10.2994,10.3201,158400.0
2005-05-12 09:30:00,14.94,14.98,14.86,14.86,62400.0,10.3063,10.3339,10.2511,10.2511,62400.0
2005-05-12 10:00:00,14.86,14.95,14.84,14.88,178000.0,10.2511,10.3132,10.2373,10.2649,178000.0
2005-05-12 10:30:00,14.89,14.93,14.87,14.88,120400.0,10.2718,10.2994,10.258,10.2649,120400.0
2005-05-12 11:00:00,14.88,14.91,14.85,14.9,212000.0,10.2649,10.2856,10.2442,10.2787,212000.0
2005-05-12 11:30:00,14.9,14.91,14.86,14.86,113200.0,10.2787,10.2856,10.2511,10.2511,113200.0
2005-05-12 12:00:00,14.87,14.89,14.87,14.88,80000.0,10.258,10.2718,10.258,10.2649,80000.0
2005-05-12 12:30:00,14.88,14.88,14.86,14.88,48400.0,10.2649,10.2649,10.2511,10.2649,48400.0
2005-05-12 13:00:00,14.88,14.9,14.87,14.88,70400.0,10.2649,10.2787,10.258,10.2649,70400.0
2005-05-12 13:30:00,14.88,14.9,14.8,14.81,120400.0,10.2649,10.2787,10.2097,10.2166,120400.0
2005-05-12 14:00:00,14.79,14.79,14.7,14.7,121200.0,10.2028,10.2028,10.1407,10.1407,121200.0
2005-05-12 14:30:00,14.69,14.72,14.63,14.63,124400.0,10.1338,10.1545,10.0924,10.0924,124400.0
2005-05-12 15:00:00,14.64,14.65,14.59,14.65,136000.0,10.0993,10.1062,10.0648,10.1062,136000.0
2005-05-12 15:30:00,14.64,14.69,14.62,14.67,176400.0,10.0993,10.1338,10.0855,10.12,176400.0
2005-05-13 09:30:00,14.6,14.65,14.52,14.57,157200.0,10.0717,10.1062,10.0166,10.051,157200.0
2005-05-13 10:00:00,14.59,14.63,14.56,14.62,236000.0,10.0648,10.0924,10.0442,10.0855,236000.0
2005-05-13 10:30:00,14.62,14.66,14.61,14.65,273600.0,10.0855,10.1131,10.0786,10.1062,273600.0
2005-05-13 11:00:00,14.65,14.66,14.64,14.65,353200.0,10.1062,10.1131,10.0993,10.1062,353200.0
2005-05-13 11:30:00,14.65,14.66,14.63,14.65,265200.0,10.1062,10.1131,10.0924,10.1062,265200.0
2005-05-13 12:00:00,14.65,14.67,14.63,14.65,96400.0,10.1062,10.12,10.0924,10.1062,96400.0
2005-05-13 12:30:00,14.64,14.64,14.57,14.61,138400.0,10.0993,10.0993,10.051,10.0786,138400.0
2005-05-13 13:00:00,14.6,14.6,14.54,14.54,74800.0,10.0717,10.0717,10.0304,10.0304,74800.0
2005-05-13 13:30:00,14.53,14.54,14.45,14.45,192000.0,10.0235,10.0304,9.9683,9.9683,192000.0
2005-05-13 14:00:00,14.46,14.49,14.36,14.39,227200.0,9.9752,9.9959,9.9062,9.9269,227200.0
2005-05-13 14:30:00,14.39,14.39,14.18,14.19,215600.0,9.9269,9.9269,9.782,9.7889,215600.0
2005-05-13 15:00:00,14.18,14.34,14.15,14.31,330000.0,9.782,9.8924,9.7613,9.8717,330000.0
2005-05-13 15:30:00,14.31,14.35,14.3,14.3,169200.0,9.8717,9.8993,9.8648,9.8648,169200.0
2005-05-16 09:30:00,14.3,14.4,14.3,14.35,118000.0,9.8648,9.9338,9.8648,9.8993,118000.0
2005-05-16 10:00:00,14.34,14.37,14.31,14.35,102800.0,9.8924,9.9131,9.8717,9.8993,102800.0
2005-05-16 10:30:00,14.35,14.41,14.35,14.39,117200.0,9.8993,9.9407,9.8993,9.9269,117200.0
2005-05-16 11:00:00,14.39,14.4,14.34,14.4,66800.0,9.9269,9.9338,9.8924,9.9338,66800.0
2005-05-16 11:30:00,14.39,14.43,14.38,14.41,90000.0,9.9269,9.9545,9.92,9.9407,90000.0
2005-05-16 12:00:00,14.41,14.41,14.39,14.41,64400.0,9.9407,9.9407,9.9269,9.9407,64400.0
2005-05-16 12:30:00,14.41,14.41,14.39,14.39,131600.0,9.9407,9.9407,9.9269,9.9269,131600.0
2005-05-16 13:00:00,14.38,14.41,14.38,14.4,173200.0,9.92,9.9407,9.92,9.9338,173200.0
2005-05-16 13:30:00,14.4,14.41,14.36,14.4,146800.0,9.9338,9.9407,9.9062,9.9338,146800.0
2005-05-16 14:00:00,14.4,14.42,14.4,14.41,98800.0,9.9338,9.9476,9.9338,9.9407,98800.0
2005-05-16 14:30:00,14.41,14.47,14.41,14.47,130800.0,9.9407,9.9821,9.9407,9.9821,130800.0
2005-05-16 15:00:00,14.47,14.48,14.44,14.46,139200.0,9.9821,9.989,9.9614,9.9752,139200.0
2005-05-16 15:30:00,14.46,14.47,14.42,14.44,214400.0,9.9752,9.9821,9.9476,9.9614,214400.0
2005-05-17 09:30:00,14.41,14.44,14.38,14.41,165600.0,9.9407,9.9614,9.92,9.9407,165600.0
2005-05-17 10:00:00,14.42,14.43,14.4,14.42,81600.0,9.9476,9.9545,9.9338,9.9476,81600.0
2005-05-17 10:30:00,14.42,14.44,14.4,14.4,142800.0,9.9476,9.9614,9.9338,9.9338,142800.0
2005-05-17 11:00:00,14.4,14.46,14.34,14.34,132800.0,9.9338,9.9752,9.8924,9.8924,132800.0
2005-05-17 11:30:00,14.34,14.41,14.34,14.38,43200.0,9.8924,9.9407,9.8924,9.92,43200.0
2005-05-17 12:00:00,14.38,14.42,14.36,14.42,26400.0,9.92,9.9476,9.9062,9.9476,26400.0
2005-05-17 12:30:00,14.42,14.42,14.35,14.37,128400.0,9.9476,9.9476,9.8993,9.9131,128400.0
2005-05-17 13:00:00,14.37,14.41,14.35,14.4,40800.0,9.9131,9.9407,9.8993,9.9338,40800.0
2005-05-17 13:30:00,14.4,14.41,14.37,14.38,49200.0,9.9338,9.9407,9.9131,9.92,49200.0
2005-05-17 14:00:00,14.38,14.4,14.36,14.37,118400.0,9.92,9.9338,9.9062,9.9131,118400.0
2005-05-17 14:30:00,14.37,14.44,14.37,14.41,321600.0,9.9131,9.9614,9.9131,9.9407,321600.0
2005-05-17 15:00:00,14.41,14.44,14.41,14.42,201200.0,9.9407,9.9614,9.9407,9.9476,201200.0
2005-05-17 15:30:00,14.42,14.47,14.42,14.44,563600.0,9.9476,9.9821,9.9476,9.9614,563600.0
2005-05-18 09:30:00,14.58,14.81,14.58,14.75,362800.0,10.0579,10.2166,10.0579,10.1752,362800.0
2005-05-18 10:00:00,14.75,14.76,14.68,14.68,496400.0,10.1752,10.1821,10.1269,10.1269,496400.0
2005-05-18 10:30:00,14.69,14.77,14.69,14.77,140800.0,10.1338,10.189,10.1338,10.189,140800.0
2005-05-18 11:00:00,14.78,14.86,14.78,14.85,117600.0,10.1959,10.2511,10.1959,10.2442,117600.0
2005-05-18 11:30:00,14.84,14.84,14.83,14.83,106800.0,10.2373,10.2373,10.2304,10.2304,106800.0
2005-05-18 12:00:00,14.83,14.9,14.83,14.9,154800.0,10.2304,10.2787,10.2304,10.2787,154800.0
2005-05-18 12:30:00,14.9,14.97,14.9,14.94,206000.0,10.2787,10.327,10.2787,10.3063,206000.0
2005-05-18 13:00:00,14.94,15.02,14.94,15.01,235200.0,10.3063,10.3615,10.3063,10.3546,235200.0
2005-05-18 13:30:00,15.01,15.08,15.0,15.08,267200.0,10.3546,10.4029,10.3477,10.4029,267200.0
2005-05-18 14:00:00,15.05,15.06,15.01,15.02,176000.0,10.3822,10.3891,10.3546,10.3615,176000.0
2005-05-18 14:30:00,15.02,15.06,15.02,15.04,188400.0,10.3615,10.3891,10.3615,10.3753,188400.0
2005-05-18 15:00:00,15.03,15.07,15.03,15.06,242400.0,10.3684,10.396,10.3684,10.3891,242400.0
2005-05-18 15:30:00,15.06,15.08,14.97,14.97,258800.0,10.3891,10.4029,10.327,10.327,258800.0
2005-05-19 09:30:00,14.96,14.97,14.87,14.94,100400.0,10.3201,10.327,10.258,10.3063,100400.0
2005-05-19 10:00:00,14.94,15.1,14.93,14.99,160800.0,10.3063,10.4167,10.2994,10.3408,160800.0
2005-05-19 10:30:00,14.99,14.99,14.9,14.97,138400.0,10.3408,10.3408,10.2787,10.327,138400.0
2005-05-19 11:00:00,14.95,14.98,14.94,14.97,47200.0,10.3132,10.3339,10.3063,10.327,47200.0
2005-05-19 11:30:00,14.97,14.97,14.95,14.96,82400.0,10.327,10.327,10.3132,10.3201,82400.0
2005-05-19 12:00:00,14.95,14.96,14.92,14.93,72800.0,10.3132,10.3201,10.2925,10.2994,72800.0
2005-05-19 12:30:00,14.93,14.96,14.92,14.95,41200.0,10.2994,10.3201,10.2925,10.3132,41200.0
2005-05-19 13:00:00,14.96,14.97,14.95,14.96,29600.0,10.3201,10.327,10.3132,10.3201,29600.0
2005-05-19 13:30:00,14.95,14.97,14.94,14.95,67600.0,10.3132,10.327,10.3063,10.3132,67600.0
2005-05-19 14:00:00,14.95,14.95,14.9,14.95,81200.0,10.3132,10.3132,10.2787,10.3132,81200.0
2005-05-19 14:30:00,14.96,14.99,14.93,14.98,158000.0,10.3201,10.3408,10.2994,10.3339,158000.0
2005-05-19 15:00:00,14.99,15.03,14.96,14.96,128800.0,10.3408,10.3684,10.3201,10.3201,128800.0
2005-05-19 15:30:00,14.97,14.99,14.95,14.98,130800.0,10.327,10.3408,10.3132,10.3339,130800.0
2005-05-20 09:30:00,14.96,15.01,14.94,14.95,47200.0,10.3201,10.3546,10.3063,10.3132,47200.0
2005-05-20 10:00:00,14.96,14.98,14.92,14.98,51600.0,10.3201,10.3339,10.2925,10.3339,51600.0
2005-05-20 10:30:00,14.97,14.99,14.97,14.98,41200.0,10.327,10.3408,10.327,10.3339,41200.0
2005-05-20 11:00:00,14.97,14.97,14.93,14.94,123200.0,10.327,10.327,10.2994,10.3063,123200.0
2005-05-20 11:30:00,14.93,14.94,14.91,14.93,71200.0,10.2994,10.3063,10.2856,10.2994,71200.0
2005-05-20 12:00:00,14.92,14.94,14.9,14.94,42800.0,10.2925,10.3063,10.2787,10.3063,42800.0
2005-05-20 12:30:00,14.93,14.96,14.92,14.95,115200.0,10.2994,10.3201,10.2925,10.3132,115200.0
2005-05-20 13:00:00,14.95,14.96,14.92,14.92,278400.0,10.3132,10.3201,10.2925,10.2925,278400.0
2005-05-20 13:30:00,14.92,14.96,14.92,14.96,28400.0,10.2925,10.3201,10.2925,10.3201,28400.0
2005-05-20 14:00:00,14.96,14.96,14.92,14.92,71200.0,10.3201,10.3201,10.2925,10.2925,71200.0
2005-05-20 14:30:00,14.93,14.94,14.9,14.94,82800.0,10.2994,10.3063,10.2787,10.3063,82800.0
2005-05-20 15:00:00,14.95,14.95,14.9,14.9,78000.0,10.3132,10.3132,10.2787,10.2787,78000.0
2005-05-20 15:30:00,14.9,14.93,14.88,14.88,91200.0,10.2787,10.2994,10.2649,10.2649,91200.0
2005-05-23 09:30:00,14.88,15.02,14.88,14.99,32800.0,10.2649,10.3615,10.2649,10.3408,32800.0
2005-05-23 10:00:00,14.99,14.99,14.93,14.93,48400.0,10.3408,10.3408,10.2994,10.2994,48400.0
2005-05-23 10:30:00,14.93,14.93,14.81,14.83,94400.0,10.2994,10.2994,10.2166,10.2304,94400.0
2005-05-23 11:00:00,14.82,14.89,14.81,14.85,41600.0,10.2235,10.2718,10.2166,10.2442,41600.0
2005-05-23 11:30:00,14.85,14.94,14.85,14.94,11600.0,10.2442,10.3063,10.2442,10.3063,11600.0
2005-05-23 12:00:00,14.92,14.93,14.9,14.9,28400.0,10.2925,10.2994,10.2787,10.2787,28400.0
2005-05-23 12:30:00,14.91,14.91,14.87,14.88,19600.0,10.2856,10.2856,10.258,10.2649,19600.0
2005-05-23 13:00:00,14.86,14.95,14.86,14.93,77200.0,10.2511,10.3132,10.2511,10.2994,77200.0
2005-05-23 13:30:00,14.92,14.92,14.87,14.9,20000.0,10.2925,10.2925,10.258,10.2787,20000.0
2005-05-23 14:00:00,14.91,14.94,14.91,14.93,89200.0,10.2856,10.3063,10.2856,10.2994,89200.0
2005-05-23 14:30:00,14.91,14.96,14.91,14.96,58800.0,10.2856,10.3201,10.2856,10.3201,58800.0
2005-05-23 15:00:00,14.95,14.96,14.93,14.94,66400.0,10.3132,10.3201,10.2994,10.3063,66400.0
2005-05-23 15:30:00,14.94,14.97,14.87,14.88,245200.0,10.3063,10.327,10.258,10.2649,245200.0
2005-05-24 09:30:00,14.95,14.95,14.84,14.92,192800.0,10.3132,10.3132,10.2373,10.2925,192800.0
2005-05-24 10:00:00,14.92,14.94,14.89,14.93,103200.0,10.2925,10.3063,10.2718,10.2994,103200.0
2005-05-24 10:30:00,14.92,14.93,14.89,14.93,73600.0,10.2925,10.2994,10.2718,10.2994,73600.0
2005-05-24 11:00:00,14.92,14.99,14.92,14.98,152000.0,10.2925,10.3408,10.2925,10.3339,152000.0
2005-05-24 11:30:00,14.99,14.99,14.95,14.96,158800.0,10.3408,10.3408,10.3132,10.3201,158800.0
2005-05-24 12:00:00,14.96,14.98,14.96,14.96,90000.0,10.3201,10.3339,10.3201,10.3201,90000.0
2005-05-24 12:30:00,14.96,14.97,14.96,14.96,20400.0,10.3201,10.327,10.3201,10.3201,20400.0
2005-05-24 13:00:00,14.96,14.96,14.93,14.94,65600.0,10.3201,10.3201,10.2994,10.3063,65600.0
2005-05-24 13:30:00,14.95,14.96,14.94,14.96,208800.0,10.3132,10.3201,10.3063,10.3201,208800.0
2005-05-24 14:00:00,14.95,15.01,14.95,15.0,164000.0,10.3132,10.3546,10.3132,10.3477,164000.0
2005-05-24 14:30:00,15.0,15.0,14.97,14.99,48000.0,10.3477,10.3477,10.327,10.3408,48000.0
2005-05-24 15:00:00,14.99,15.04,14.98,15.03,121200.0,10.3408,10.3753,10.3339,10.3684,121200.0
2005-05-24 15:30:00,15.03,15.04,15.02,15.03,214400.0,10.3684,10.3753,10.3615,10.3684,214400.0
2005-05-25 09:30:00,14.93,14.94,14.88,14.91,107200.0,10.2994,10.3063,10.2649,10.2856,107200.0
2005-05-25 10:00:00,14.92,14.92,14.85,14.85,68800.0,10.2925,10.2925,10.2442,10.2442,68800.0
2005-05-25 10:30:00,14.85,14.92,14.85,14.91,83200.0,10.2442,10.2925,10.2442,10.2856,83200.0
2005-05-25 11:00:00,14.91,14.93,14.9,14.92,33600.0,10.2856,10.2994,10.2787,10.2925,33600.0
2005-05-25 11:30:00,14.92,14.94,14.92,14.93,49600.0,10.2925,10.3063,10.2925,10.2994,49600.0
2005-05-25 12:00:00,14.94,14.96,14.93,14.94,26800.0,10.3063,10.3201,10.2994,10.3063,26800.0
2005-05-25 12:30:00,14.94,14.95,14.94,14.94,20800.0,10.3063,10.3132,10.3063,10.3063,20800.0
2005-05-25 13:00:00,14.93,14.94,14.92,14.92,59600.0,10.2994,10.3063,10.2925,10.2925,59600.0
2005-05-25 13:30:00,14.92,14.99,14.92,14.98,71600.0,10.2925,10.3408,10.2925,10.3339,71600.0
2005-05-25 14:00:00,14.97,14.97,14.95,14.97,41200.0,10.327,10.327,10.3132,10.327,41200.0
2005-05-25 14:30:00,14.97,14.99,14.96,14.99,64400.0,10.327,10.3408,10.3201,10.3408,64400.0
2005-05-25 15:00:00,14.98,14.99,14.91,14.92,82000.0,10.3339,10.3408,10.2856,10.2925,82000.0
2005-05-25 15:30:00,14.92,14.95,14.92,14.93,122800.0,10.2925,10.3132,10.2925,10.2994,122800.0
2005-05-26 09:30:00,14.95,14.97,14.92,14.93,69600.0,10.3132,10.327,10.2925,10.2994,69600.0
2005-05-26 10:00:00,14.92,14.98,14.92,14.98,32800.0,10.2925,10.3339,10.2925,10.3339,32800.0
2005-05-26 10:30:00,14.99,15.03,14.98,15.03,78000.0,10.3408,10.3684,10.3339,10.3684,78000.0
2005-05-26 11:00:00,15.02,15.02,14.99,14.99,40000.0,10.3615,10.3615,10.3408,10.3408,40000.0
2005-05-26 11:30:00,14.99,15.01,14.98,15.0,25600.0,10.3408,10.3546,10.3339,10.3477,25600.0
2005-05-26 12:00:00,14.99,14.99,14.98,14.99,36000.0,10.3408,10.3408,10.3339,10.3408,36000.0
2005-05-26 12:30:00,14.99,14.99,14.97,14.99,19600.0,10.3408,10.3408,10.327,10.3408,19600.0
2005-05-26 13:00:00,14.99,15.02,14.99,15.0,63600.0,10.3408,10.3615,10.3408,10.3477,63600.0
2005-05-26 13:30:00,15.0,15.02,15.0,15.01,48400.0,10.3477,10.3615,10.3477,10.3546,48400.0
2005-05-26 14:00:00,15.01,15.05,15.01,15.04,66800.0,10.3546,10.3822,10.3546,10.3753,66800.0
2005-05-26 14:30:00,15.04,15.06,15.02,15.04,393600.0,10.3753,10.3891,10.3615,10.3753,393600.0
2005-05-26 15:00:00,15.04,15.06,15.02,15.02,58400.0,10.3753,10.3891,10.3615,10.3615,58400.0
2005-05-26 15:30:00,15.02,15.06,15.01,15.03,156000.0,10.3615,10.3891,10.3546,10.3684,156000.0
2005-05-27 09:30:00,15.05,15.09,15.04,15.06,214000.0,10.3822,10.4098,10.3753,10.3891,214000.0
2005-05-27 10:00:00,15.06,15.07,15.02,15.04,406000.0,10.3891,10.396,10.3615,10.3753,406000.0
2005-05-27 10:30:00,15.04,15.06,15.03,15.04,50400.0,10.3753,10.3891,10.3684,10.3753,50400.0
2005-05-27 11:00:00,15.04,15.09,15.04,15.08,42400.0,10.3753,10.4098,10.3753,10.4029,42400.0
2005-05-27 11:30:00,15.1,15.13,15.09,15.13,110400.0,10.4167,10.4374,10.4098,10.4374,110400.0
2005-05-27 12:00:00,15.13,15.14,15.11,15.12,91600.0,10.4374,10.4443,10.4236,10.4305,91600.0
2005-05-27 12:30:00,15.12,15.14,15.09,15.11,296800.0,10.4305,10.4443,10.4098,10.4236,296800.0
2005-05-27 13:00:00,15.11,15.11,15.09,15.1,90400.0,10.4236,10.4236,10.4098,10.4167,90400.0
2005-05-27 13:30:00,15.1,15.13,15.09,15.13,151600.0,10.4167,10.4374,10.4098,10.4374,151600.0
2005-05-27 14:00:00,15.13,15.17,15.13,15.17,38000.0,10.4374,10.465,10.4374,10.465,38000.0
2005-05-27 14:30:00,15.17,15.18,15.15,15.17,52000.0,10.465,10.4719,10.4512,10.465,52000.0
2005-05-27 15:00:00,15.17,15.17,15.12,15.14,82000.0,10.465,10.465,10.4305,10.4443,82000.0
2005-05-27 15:30:00,15.14,15.15,15.12,15.15,123600.0,10.4443,10.4512,10.4305,10.4512,123600.0
2005-05-31 09:30:00,15.14,15.16,15.11,15.13,81200.0,10.4443,10.4581,10.4236,10.4374,81200.0
2005-05-31 10:00:00,15.13,15.21,15.12,15.19,102000.0,10.4374,10.4925,10.4305,10.4788,102000.0
2005-05-31 10:30:00,15.21,15.21,15.18,15.2,151200.0,10.4925,10.4925,10.4719,10.4857,151200.0
2005-05-31 11:00:00,15.2,15.31,15.2,15.3,207600.0,10.4857,10.5615,10.4857,10.5546,207600.0
2005-05-31 11:30:00,15.31,15.37,15.31,15.36,127600.0,10.5615,10.6029,10.5615,10.596,127600.0
2005-05-31 12:00:00,15.36,15.4,15.36,15.4,162400.0,10.596,10.6236,10.596,10.6236,162400.0
2005-05-31 12:30:00,15.4,15.41,15.38,15.4,88800.0,10.6236,10.6305,10.6098,10.6236,88800.0
2005-05-31 13:00:00,15.4,15.43,15.4,15.43,155200.0,10.6236,10.6443,10.6236,10.6443,155200.0
2005-05-31 13:30:00,15.43,15.44,15.41,15.43,129200.0,10.6443,10.6512,10.6305,10.6443,129200.0
2005-05-31 14:00:00,15.44,15.46,15.35,15.41,110400.0,10.6512,10.665,10.5891,10.6305,110400.0
2005-05-31 14:30:00,15.41,15.42,15.38,15.39,176400.0,10.6305,10.6374,10.6098,10.6167,176400.0
2005-05-31 15:00:00,15.4,15.43,15.39,15.39,129200.0,10.6236,10.6443,10.6167,10.6167,129200.0
2005-05-31 15:30:00,15.4,15.4,15.31,15.31,152400.0,10.6236,10.6236,10.5615,10.5615,152400.0
2005-06-01 09:30:00,15.16,15.3,15.16,15.26,182000.0,10.4581,10.5546,10.4581,10.527,182000.0
2005-06-01 10:00:00,15.25,15.42,15.25,15.4,180400.0,10.5201,10.6374,10.5201,10.6236,180400.0
2005-06-01 10:30:00,15.41,15.42,15.27,15.28,200400.0,10.6305,10.6374,10.5339,10.5408,200400.0
2005-06-01 11:00:00,15.29,15.33,15.26,15.3,120800.0,10.5477,10.5753,10.527,10.5546,120800.0
2005-06-01 11:30:00,15.3,15.31,15.27,15.3,68400.0,10.5546,10.5615,10.5339,10.5546,68400.0
2005-06-01 12:00:00,15.29,15.3,15.25,15.26,73600.0,10.5477,10.5546,10.5201,10.527,73600.0
2005-06-01 12:30:00,15.26,15.26,15.23,15.23,101600.0,10.527,10.527,10.5063,10.5063,101600.0
2005-06-01 13:00:00,15.23,15.28,15.23,15.25,107600.0,10.5063,10.5408,10.5063,10.5201,107600.0
2005-06-01 13:30:00,15.25,15.26,15.2,15.24,120000.0,10.5201,10.527,10.4857,10.5132,120000.0
2005-06-01 14:00:00,15.24,15.24,15.17,15.17,154400.0,10.5132,10.5132,10.465,10.465,154400.0
2005-06-01 14:30:00,15.18,15.21,15.1,15.12,131200.0,10.4719,10.4925,10.4167,10.4305,131200.0
2005-06-01 15:00:00,15.13,15.18,15.11,15.12,252800.0,10.4374,10.4719,10.4236,10.4305,252800.0
2005-06-01 15:30:00,15.12,15.14,15.11,15.14,136800.0,10.4305,10.4443,10.4236,10.4443,136800.0
2005-06-02 09:30:00,15.14,15.14,15.1,15.1,141200.0,10.4443,10.4443,10.4167,10.4167,141200.0
2005-06-02 10:00:00,15.1,15.13,15.07,15.13,117200.0,10.4167,10.4374,10.396,10.4374,117200.0
2005-06-02 10:30:00,15.13,15.24,15.13,15.22,119600.0,10.4374,10.5132,10.4374,10.4994,119600.0
2005-06-02 11:00:00,15.22,15.25,15.21,15.25,52800.0,10.4994,10.5201,10.4925,10.5201,52800.0
2005-06-02 11:30:00,15.25,15.26,15.24,15.24,77600.0,10.5201,10.527,10.5132,10.5132,77600.0
2005-06-02 12:00:00,15.24,15.33,15.24,15.33,89600.0,10.5132,10.5753,10.5132,10.5753,89600.0
2005-06-02 12:30:00,15.33,15.33,15.3,15.3,56000.0,10.5753,10.5753,10.5546,10.5546,56000.0
2005-06-02 13:00:00,15.3,15.35,15.3,15.34,92800.0,10.5546,10.5891,10.5546,10.5822,92800.0
2005-06-02 13:30:00,15.34,15.34,15.27,15.29,58000.0,10.5822,10.5822,10.5339,10.5477,58000.0
2005-06-02 14:00:00,15.29,15.31,15.26,15.31,44400.0,10.5477,10.5615,10.527,10.5615,44400.0
2005-06-02 14:30:00,15.31,15.31,15.25,15.3,123200.0,10.5615,10.5615,10.5201,10.5546,123200.0
2005-06-02 15:00:00,15.3,15.33,15.25,15.27,97200.0,10.5546,10.5753,10.5201,10.5339,97200.0
2005-06-02 15:30:00,15.26,15.29,15.21,15.24,242400.0,10.527,10.5477,10.4925,10.5132,242400.0
2005-06-03 09:30:00,15.29,15.31,15.18,15.18,176400.0,10.5477,10.5615,10.4719,10.4719,176400.0
2005-06-03 10:00:00,15.19,15.28,15.18,15.2,156000.0,10.4788,10.5408,10.4719,10.4857,156000.0
2005-06-03 10:30:00,15.2,15.22,15.19,15.21,105600.0,10.4857,10.4994,10.4788,10.4925,105600.0
2005-06-03 11:00:00,15.2,15.22,15.12,15.12,91600.0,10.4857,10.4994,10.4305,10.4305,91600.0
2005-06-03 11:30:00,15.12,15.16,15.12,15.15,195200.0,10.4305,10.4581,10.4305,10.4512,195200.0
2005-06-03 12:00:00,15.16,15.17,15.09,15.1,93200.0,10.4581,10.465,10.4098,10.4167,93200.0
2005-06-03 12:30:00,15.1,15.12,15.1,15.12,31200.0,10.4167,10.4305,10.4167,10.4305,31200.0
2005-06-03 13:00:00,15.12,15.13,15.07,15.12,198000.0,10.4305,10.4374,10.396,10.4305,198000.0
2005-06-03 13:30:00,15.11,15.15,15.1,15.15,261600.0,10.4236,10.4512,10.4167,10.4512,261600.0
2005-06-03 14:00:00,15.14,15.14,15.12,15.13,208800.0,10.4443,10.4443,10.4305,10.4374,208800.0
2005-06-03 14:30:00,15.13,15.13,15.08,15.09,170000.0,10.4374,10.4374,10.4029,10.4098,170000.0
2005-06-03 15:00:00,15.09,15.11,15.08,15.08,150000.0,10.4098,10.4236,10.4029,10.4029,150000.0
2005-06-03 15:30:00,15.08,15.18,15.07,15.12,202400.0,10.4029,10.4719,10.396,10.4305,202400.0
2005-06-06 09:30:00,15.14,15.17,15.07,15.13,105200.0,10.4443,10.465,10.396,10.4374,105200.0
2005-06-06 10:00:00,15.13,15.13,15.08,15.09,170000.0,10.4374,10.4374,10.4029,10.4098,170000.0
2005-06-06 10:30:00,15.09,15.09,15.05,15.05,105200.0,10.4098,10.4098,10.3822,10.3822,105200.0
2005-06-06 11:00:00,15.05,15.13,15.04,15.13,145600.0,10.3822,10.4374,10.3753,10.4374,145600.0
2005-06-06 11:30:00,15.13,15.14,15.08,15.08,62800.0,10.4374,10.4443,10.4029,10.4029,62800.0
2005-06-06 12:00:00,15.08,15.1,15.07,15.07,60400.0,10.4029,10.4167,10.396,10.396,60400.0
2005-06-06 12:30:00,15.07,15.13,15.07,15.12,72000.0,10.396,10.4374,10.396,10.4305,72000.0
2005-06-06 13:00:00,15.12,15.13,15.12,15.13,32800.0,10.4305,10.4374,10.4305,10.4374,32800.0
2005-06-06 13:30:00,15.12,15.12,15.11,15.11,55600.0,10.4305,10.4305,10.4236,10.4236,55600.0
2005-06-06 14:00:00,15.11,15.11,15.09,15.11,104000.0,10.4236,10.4236,10.4098,10.4236,104000.0
2005-06-06 14:30:00,15.11,15.15,15.11,15.13,154000.0,10.4236,10.4512,10.4236,10.4374,154000.0
2005-06-06 15:00:00,15.13,15.2,15.13,15.19,156000.0,10.4374,10.4857,10.4374,10.4788,156000.0
2005-06-06 15:30:00,15.19,15.21,15.15,15.17,174400.0,10.4788,10.4925,10.4512,10.465,174400.0
2005-06-07 09:30:00,15.26,15.26,15.18,15.2,120800.0,10.5707,10.5707,10.5152,10.5291,120800.0
2005-06-07 10:00:00,15.21,15.28,15.2,15.27,212400.0,10.536,10.5845,10.5291,10.5776,212400.0
2005-06-07 10:30:00,15.27,15.27,15.19,15.2,152800.0,10.5776,10.5776,10.5222,10.5291,152800.0
2005-06-07 11:00:00,15.2,15.22,15.18,15.21,69200.0,10.5291,10.543,10.5152,10.536,69200.0
2005-06-07 11:30:00,15.21,15.24,15.21,15.24,74800.0,10.536,10.5568,10.536,10.5568,74800.0
2005-06-07 12:00:00,15.24,15.24,15.22,15.23,43200.0,10.5568,10.5568,10.543,10.5499,43200.0
2005-06-07 12:30:00,15.23,15.23,15.22,15.23,46000.0,10.5499,10.5499,10.543,10.5499,46000.0
2005-06-07 13:00:00,15.23,15.23,15.2,15.2,61200.0,10.5499,10.5499,10.5291,10.5291,61200.0
2005-06-07 13:30:00,15.19,15.19,15.15,15.16,93600.0,10.5222,10.5222,10.4945,10.5014,93600.0
2005-06-07 14:00:00,15.16,15.19,15.14,15.18,118800.0,10.5014,10.5222,10.4875,10.5152,118800.0
2005-06-07 14:30:00,15.18,15.22,15.18,15.19,69200.0,10.5152,10.543,10.5152,10.5222,69200.0
2005-06-07 15:00:00,15.19,15.19,15.15,15.15,108800.0,10.5222,10.5222,10.4945,10.4945,108800.0
2005-06-07 15:30:00,15.14,15.14,15.05,15.07,261600.0,10.4875,10.4875,10.4252,10.4391,261600.0
2005-06-08 09:30:00,15.13,15.15,15.04,15.04,82000.0,10.4806,10.4945,10.4183,10.4183,82000.0
2005-06-08 10:00:00,15.04,15.04,15.01,15.03,142400.0,10.4183,10.4183,10.3975,10.4113,142400.0
2005-06-08 10:30:00,15.03,15.06,15.03,15.04,93600.0,10.4113,10.4321,10.4113,10.4183,93600.0
2005-06-08 11:00:00,15.04,15.04,14.99,14.99,98800.0,10.4183,10.4183,10.3836,10.3836,98800.0
2005-06-08 11:30:00,14.99,15.01,14.99,15.01,84400.0,10.3836,10.3975,10.3836,10.3975,84400.0
2005-06-08 12:00:00,15.01,15.02,14.99,15.0,48800.0,10.3975,10.4044,10.3836,10.3906,48800.0
2005-06-08 12:30:00,14.99,15.01,14.98,15.0,64000.0,10.3836,10.3975,10.3767,10.3906,64000.0
2005-06-08 13:00:00,14.99,14.99,14.95,14.95,59200.0,10.3836,10.3836,10.3559,10.3559,59200.0
2005-06-08 13:30:00,14.95,14.95,14.92,14.92,124400.0,10.3559,10.3559,10.3351,10.3351,124400.0
2005-06-08 14:00:00,14.92,14.93,14.88,14.91,162800.0,10.3351,10.3421,10.3074,10.3282,162800.0
2005-06-08 14:30:00,14.91,14.94,14.88,14.88,90800.0,10.3282,10.349,10.3074,10.3074,90800.0
2005-06-08 15:00:00,14.88,14.89,14.86,14.87,201200.0,10.3074,10.3144,10.2936,10.3005,201200.0
2005-06-08 15:30:00,14.87,14.92,14.86,14.92,185200.0,10.3005,10.3351,10.2936,10.3351,185200.0
2005-06-09 09:30:00,14.83,14.83,14.69,14.69,387200.0,10.2728,10.2728,10.1758,10.1758,387200.0
2005-06-09 10:00:00,14.7,14.71,14.62,14.64,468400.0,10.1828,10.1897,10.1273,10.1412,468400.0
2005-06-09 10:30:00,14.64,14.64,14.49,14.5,520800.0,10.1412,10.1412,10.0373,10.0442,520800.0
2005-06-09 11:00:00,14.5,14.57,14.45,14.55,735600.0,10.0442,10.0927,10.0096,10.0788,735600.0
2005-06-09 11:30:00,14.54,14.61,14.54,14.56,248400.0,10.0719,10.1204,10.0719,10.0858,248400.0
2005-06-09 12:00:00,14.55,14.62,14.55,14.62,156400.0,10.0788,10.1273,10.0788,10.1273,156400.0
2005-06-09 12:30:00,14.63,14.7,14.63,14.7,151600.0,10.1343,10.1828,10.1343,10.1828,151600.0
2005-06-09 13:00:00,14.69,14.7,14.65,14.67,123200.0,10.1758,10.1828,10.1481,10.162,123200.0
2005-06-09 13:30:00,14.67,14.71,14.67,14.71,111600.0,10.162,10.1897,10.162,10.1897,111600.0
2005-06-09 14:00:00,14.7,14.7,14.68,14.69,51600.0,10.1828,10.1828,10.1689,10.1758,51600.0
2005-06-09 14:30:00,14.7,14.72,14.63,14.64,152400.0,10.1828,10.1966,10.1343,10.1412,152400.0
2005-06-09 15:00:00,14.64,14.65,14.6,14.6,316800.0,10.1412,10.1481,10.1135,10.1135,316800.0
2005-06-09 15:30:00,14.6,14.63,14.59,14.62,274800.0,10.1135,10.1343,10.1066,10.1273,274800.0
2005-06-10 09:30:00,14.71,14.74,14.68,14.69,156400.0,10.1897,10.2105,10.1689,10.1758,156400.0
2005-06-10 10:00:00,14.68,14.7,14.44,14.65,49200.0,10.1689,10.1828,10.0026,10.1481,49200.0
2005-06-10 10:30:00,14.64,14.69,14.64,14.65,56400.0,10.1412,10.1758,10.1412,10.1481,56400.0
2005-06-10 11:00:00,14.65,14.68,14.65,14.67,52000.0,10.1481,10.1689,10.1481,10.162,52000.0
2005-06-10 11:30:00,14.67,14.69,14.65,14.66,38800.0,10.162,10.1758,10.1481,10.155,38800.0
2005-06-10 12:00:00,14.66,14.66,14.61,14.62,68800.0,10.155,10.155,10.1204,10.1273,68800.0
2005-06-10 12:30:00,14.63,14.66,14.63,14.63,52800.0,10.1343,10.155,10.1343,10.1343,52800.0
2005-06-10 13:00:00,14.64,14.64,14.63,14.63,29600.0,10.1412,10.1412,10.1343,10.1343,29600.0
2005-06-10 13:30:00,14.63,14.67,14.62,14.64,55200.0,10.1343,10.162,10.1273,10.1412,55200.0
2005-06-10 14:00:00,14.64,14.65,14.63,14.65,75200.0,10.1412,10.1481,10.1343,10.1481,75200.0
2005-06-10 14:30:00,14.65,14.68,14.65,14.66,52000.0,10.1481,10.1689,10.1481,10.155,52000.0
2005-06-10 15:00:00,14.66,14.69,14.66,14.69,151600.0,10.155,10.1758,10.155,10.1758,151600.0
2005-06-10 15:30:00,14.69,14.69,14.67,14.68,117600.0,10.1758,10.1758,10.162,10.1689,117600.0
2005-06-13 09:30:00,14.55,14.58,14.51,14.53,162400.0,10.0788,10.0996,10.0511,10.065,162400.0
2005-06-13 10:00:00,14.53,14.57,14.5,14.57,237200.0,10.065,10.0927,10.0442,10.0927,237200.0
2005-06-13 10:30:00,14.58,14.7,14.58,14.69,132800.0,10.0996,10.1828,10.0996,10.1758,132800.0
2005-06-13 11:00:00,14.69,14.75,14.69,14.75,72800.0,10.1758,10.2174,10.1758,10.2174,72800.0
2005-06-13 11:30:00,14.75,14.78,14.68,14.68,48000.0,10.2174,10.2382,10.1689,10.1689,48000.0
2005-06-13 12:00:00,14.68,14.68,14.64,14.66,54800.0,10.1689,10.1689,10.1412,10.155,54800.0
2005-06-13 12:30:00,14.65,14.72,14.65,14.71,64400.0,10.1481,10.1966,10.1481,10.1897,64400.0
2005-06-13 13:00:00,14.71,14.73,14.71,14.72,76800.0,10.1897,10.2035,10.1897,10.1966,76800.0
2005-06-13 13:30:00,14.73,14.75,14.71,14.72,140400.0,10.2035,10.2174,10.1897,10.1966,140400.0
2005-06-13 14:00:00,14.73,14.74,14.71,14.73,80000.0,10.2035,10.2105,10.1897,10.2035,80000.0
2005-06-13 14:30:00,14.73,14.78,14.73,14.77,140400.0,10.2035,10.2382,10.2035,10.2312,140400.0
2005-06-13 15:00:00,14.77,14.78,14.76,14.77,135200.0,10.2312,10.2382,10.2243,10.2312,135200.0
2005-06-13 15:30:00,14.77,14.8,14.72,14.74,211200.0,10.2312,10.252,10.1966,10.2105,211200.0
2005-06-14 09:30:00,14.73,14.79,14.73,14.74,190800.0,10.2035,10.2451,10.2035,10.2105,190800.0
2005-06-14 10:00:00,14.74,14.76,14.67,14.67,187600.0,10.2105,10.2243,10.162,10.162,187600.0
2005-06-14 10:30:00,14.67,14.74,14.65,14.65,129200.0,10.162,10.2105,10.1481,10.1481,129200.0
2005-06-14 11:00:00,14.65,14.67,14.63,14.64,182800.0,10.1481,10.162,10.1343,10.1412,182800.0
2005-06-14 11:30:00,14.65,14.65,14.6,14.62,155600.0,10.1481,10.1481,10.1135,10.1273,155600.0
2005-06-14 12:00:00,14.62,14.63,14.56,14.61,177200.0,10.1273,10.1343,10.0858,10.1204,177200.0
2005-06-14 12:30:00,14.61,14.63,14.6,14.6,66400.0,10.1204,10.1343,10.1135,10.1135,66400.0
2005-06-14 13:00:00,14.6,14.6,14.56,14.58,118800.0,10.1135,10.1135,10.0858,10.0996,118800.0
2005-06-14 13:30:00,14.58,14.58,14.53,14.55,151600.0,10.0996,10.0996,10.065,10.0788,151600.0
2005-06-14 14:00:00,14.55,14.56,14.53,14.55,129200.0,10.0788,10.0858,10.065,10.0788,129200.0
2005-06-14 14:30:00,14.55,14.56,14.55,14.55,165600.0,10.0788,10.0858,10.0788,10.0788,165600.0
2005-06-14 15:00:00,14.55,14.56,14.52,14.53,236400.0,10.0788,10.0858,10.0581,10.065,236400.0
2005-06-14 15:30:00,14.53,14.55,14.51,14.52,264000.0,10.065,10.0788,10.0511,10.0581,264000.0
2005-06-15 09:30:00,14.64,14.66,14.54,14.55,352000.0,10.1412,10.155,10.0719,10.0788,352000.0
2005-06-15 10:00:00,14.55,14.56,14.47,14.49,290800.0,10.0788,10.0858,10.0234,10.0373,290800.0
2005-06-15 10:30:00,14.48,14.49,14.42,14.47,166000.0,10.0304,10.0373,9.9888,10.0234,166000.0
2005-06-15 11:00:00,14.47,14.47,14.39,14.4,174400.0,10.0234,10.0234,9.968,9.9749,174400.0
2005-06-15 11:30:00,14.4,14.45,14.39,14.43,114000.0,9.9749,10.0096,9.968,9.9957,114000.0
2005-06-15 12:00:00,14.43,14.43,14.39,14.43,160000.0,9.9957,9.9957,9.968,9.9957,160000.0
2005-06-15 12:30:00,14.43,14.46,14.38,14.4,168400.0,9.9957,10.0165,9.9611,9.9749,168400.0
2005-06-15 13:00:00,14.39,14.41,14.35,14.37,79600.0,9.968,9.9819,9.9403,9.9542,79600.0
2005-06-15 13:30:00,14.37,14.4,14.36,14.4,138400.0,9.9542,9.9749,9.9472,9.9749,138400.0
2005-06-15 14:00:00,14.4,14.42,14.39,14.39,164800.0,9.9749,9.9888,9.968,9.968,164800.0
2005-06-15 14:30:00,14.39,14.43,14.39,14.43,228400.0,9.968,9.9957,9.968,9.9957,228400.0
2005-06-15 15:00:00,14.43,14.48,14.42,14.48,146400.0,9.9957,10.0304,9.9888,10.0304,146400.0
2005-06-15 15:30:00,14.48,14.52,14.47,14.5,210000.0,10.0304,10.0581,10.0234,10.0442,210000.0
2005-06-16 09:30:00,14.56,14.76,14.56,14.71,228400.0,10.0858,10.2243,10.0858,10.1897,228400.0
2005-06-16 10:00:00,14.71,14.73,14.68,14.7,84400.0,10.1897,10.2035,10.1689,10.1828,84400.0
2005-06-16 10:30:00,14.7,14.73,14.68,14.72,60400.0,10.1828,10.2035,10.1689,10.1966,60400.0
2005-06-16 11:00:00,14.72,14.75,14.7,14.71,74000.0,10.1966,10.2174,10.1828,10.1897,74000.0
2005-06-16 11:30:00,14.72,14.8,14.71,14.78,85200.0,10.1966,10.252,10.1897,10.2382,85200.0
2005-06-16 12:00:00,14.78,14.78,14.74,14.77,77200.0,10.2382,10.2382,10.2105,10.2312,77200.0
2005-06-16 12:30:00,14.77,14.78,14.75,14.78,62800.0,10.2312,10.2382,10.2174,10.2382,62800.0
2005-06-16 13:00:00,14.78,14.85,14.78,14.84,83600.0,10.2382,10.2867,10.2382,10.2797,83600.0
2005-06-16 13:30:00,14.84,14.84,14.81,14.83,62400.0,10.2797,10.2797,10.2589,10.2728,62400.0
2005-06-16 14:00:00,14.83,14.88,14.81,14.82,113200.0,10.2728,10.3074,10.2589,10.2659,113200.0
2005-06-16 14:30:00,14.82,14.86,14.8,14.86,133200.0,10.2659,10.2936,10.252,10.2936,133200.0
2005-06-16 15:00:00,14.86,14.95,14.86,14.93,224000.0,10.2936,10.3559,10.2936,10.3421,224000.0
2005-06-16 15:30:00,14.94,14.96,14.88,14.88,170000.0,10.349,10.3629,10.3074,10.3074,170000.0
2005-06-17 09:30:00,15.0,15.06,14.99,15.03,182800.0,10.3906,10.4321,10.3836,10.4113,182800.0
2005-06-17 10:00:00,15.03,15.05,14.97,14.97,119200.0,10.4113,10.4252,10.3698,10.3698,119200.0
2005-06-17 10:30:00,14.97,14.99,14.92,14.92,89200.0,10.3698,10.3836,10.3351,10.3351,89200.0
2005-06-17 11:00:00,14.92,14.94,14.87,14.94,122000.0,10.3351,10.349,10.3005,10.349,122000.0
2005-06-17 11:30:00,14.94,14.96,14.93,14.95,69600.0,10.349,10.3629,10.3421,10.3559,69600.0
2005-06-17 12:00:00,14.95,14.98,14.95,14.95,48000.0,10.3559,10.3767,10.3559,10.3559,48000.0
2005-06-17 12:30:00,14.95,14.98,14.95,14.97,28400.0,10.3559,10.3767,10.3559,10.3698,28400.0
2005-06-17 13:00:00,14.97,14.99,14.97,14.99,41600.0,10.3698,10.3836,10.3698,10.3836,41600.0
2005-06-17 13:30:00,14.99,14.99,14.97,14.97,60400.0,10.3836,10.3836,10.3698,10.3698,60400.0
2005-06-17 14:00:00,14.98,14.98,14.96,14.96,91200.0,10.3767,10.3767,10.3629,10.3629,91200.0
2005-06-17 14:30:00,14.96,15.0,14.95,14.99,108800.0,10.3629,10.3906,10.3559,10.3836,108800.0
2005-06-17 15:00:00,14.99,15.0,14.97,14.99,75600.0,10.3836,10.3906,10.3698,10.3836,75600.0
2005-06-17 15:30:00,14.99,14.99,14.92,14.92,98000.0,10.3836,10.3836,10.3351,10.3351,98000.0
2005-06-20 09:30:00,14.88,14.96,14.88,14.96,146800.0,10.3074,10.3629,10.3074,10.3629,146800.0
2005-06-20 10:00:00,14.96,14.96,14.88,14.89,98800.0,10.3629,10.3629,10.3074,10.3144,98800.0
2005-06-20 10:30:00,14.89,14.9,14.88,14.88,89600.0,10.3144,10.3213,10.3074,10.3074,89600.0
2005-06-20 11:00:00,14.88,14.92,14.88,14.91,111600.0,10.3074,10.3351,10.3074,10.3282,111600.0
2005-06-20 11:30:00,14.92,14.92,14.9,14.9,89600.0,10.3351,10.3351,10.3213,10.3213,89600.0
2005-06-20 12:00:00,14.91,14.92,14.9,14.92,31200.0,10.3282,10.3351,10.3213,10.3351,31200.0
2005-06-20 12:30:00,14.92,14.92,14.89,14.89,25600.0,10.3351,10.3351,10.3144,10.3144,25600.0
2005-06-20 13:00:00,14.89,14.9,14.89,14.9,18800.0,10.3144,10.3213,10.3144,10.3213,18800.0
2005-06-20 13:30:00,14.9,14.9,14.89,14.9,20400.0,10.3213,10.3213,10.3144,10.3213,20400.0
2005-06-20 14:00:00,14.9,14.9,14.86,14.88,74800.0,10.3213,10.3213,10.2936,10.3074,74800.0
2005-06-20 14:30:00,14.88,14.89,14.85,14.86,74000.0,10.3074,10.3144,10.2867,10.2936,74000.0
2005-06-20 15:00:00,14.86,14.87,14.83,14.84,234400.0,10.2936,10.3005,10.2728,10.2797,234400.0
2005-06-20 15:30:00,14.84,14.85,14.81,14.84,189600.0,10.2797,10.2867,10.2589,10.2797,189600.0
2005-06-21 09:30:00,14.8,14.81,14.76,14.76,128000.0,10.252,10.2589,10.2243,10.2243,128000.0
2005-06-21 10:00:00,14.76,14.76,14.65,14.68,104000.0,10.2243,10.2243,10.1481,10.1689,104000.0
2005-06-21 10:30:00,14.67,14.71,14.65,14.68,187600.0,10.162,10.1897,10.1481,10.1689,187600.0
2005-06-21 11:00:00,14.69,14.71,14.65,14.69,119200.0,10.1758,10.1897,10.1481,10.1758,119200.0
2005-06-21 11:30:00,14.69,14.71,14.68,14.7,112400.0,10.1758,10.1897,10.1689,10.1828,112400.0
2005-06-21 12:00:00,14.7,14.7,14.67,14.68,85600.0,10.1828,10.1828,10.162,10.1689,85600.0
2005-06-21 12:30:00,14.68,14.69,14.68,14.69,32400.0,10.1689,10.1758,10.1689,10.1758,32400.0
2005-06-21 13:00:00,14.68,14.7,14.68,14.68,34400.0,10.1689,10.1828,10.1689,10.1689,34400.0
2005-06-21 13:30:00,14.68,14.71,14.68,14.7,39600.0,10.1689,10.1897,10.1689,10.1828,39600.0
2005-06-21 14:00:00,14.7,14.71,14.69,14.7,38000.0,10.1828,10.1897,10.1758,10.1828,38000.0
2005-06-21 14:30:00,14.7,14.72,14.69,14.69,68800.0,10.1828,10.1966,10.1758,10.1758,68800.0
2005-06-21 15:00:00,14.69,14.7,14.63,14.65,85600.0,10.1758,10.1828,10.1343,10.1481,85600.0
2005-06-21 15:30:00,14.65,14.65,14.63,14.65,52400.0,10.1481,10.1481,10.1343,10.1481,52400.0
2005-06-22 09:30:00,14.68,14.71,14.65,14.67,127600.0,10.1689,10.1897,10.1481,10.162,127600.0
2005-06-22 10:00:00,14.69,14.72,14.67,14.71,128400.0,10.1758,10.1966,10.162,10.1897,128400.0
2005-06-22 10:30:00,14.71,14.74,14.71,14.73,61200.0,10.1897,10.2105,10.1897,10.2035,61200.0
2005-06-22 11:00:00,14.73,14.77,14.71,14.76,46800.0,10.2035,10.2312,10.1897,10.2243,46800.0
2005-06-22 11:30:00,14.76,14.77,14.74,14.76,35600.0,10.2243,10.2312,10.2105,10.2243,35600.0
2005-06-22 12:00:00,14.74,14.8,14.74,14.76,26000.0,10.2105,10.252,10.2105,10.2243,26000.0
2005-06-22 12:30:00,14.76,14.78,14.76,14.76,14000.0,10.2243,10.2382,10.2243,10.2243,14000.0
2005-06-22 13:00:00,14.75,14.77,14.74,14.77,16800.0,10.2174,10.2312,10.2105,10.2312,16800.0
2005-06-22 13:30:00,14.78,14.78,14.74,14.74,23200.0,10.2382,10.2382,10.2105,10.2105,23200.0
2005-06-22 14:00:00,14.74,14.74,14.72,14.73,24400.0,10.2105,10.2105,10.1966,10.2035,24400.0
2005-06-22 14:30:00,14.73,14.79,14.73,14.79,94800.0,10.2035,10.2451,10.2035,10.2451,94800.0
2005-06-22 15:00:00,14.79,14.83,14.78,14.82,89600.0,10.2451,10.2728,10.2382,10.2659,89600.0
2005-06-22 15:30:00,14.82,14.87,14.79,14.79,195600.0,10.2659,10.3005,10.2451,10.2451,195600.0
2005-06-23 09:30:00,14.74,14.74,14.68,14.72,285200.0,10.2105,10.2105,10.1689,10.1966,285200.0
2005-06-23 10:00:00,14.72,14.73,14.69,14.69,146400.0,10.1966,10.2035,10.1758,10.1758,146400.0
2005-06-23 10:30:00,14.69,14.71,14.68,14.71,125200.0,10.1758,10.1897,10.1689,10.1897,125200.0
2005-06-23 11:00:00,14.71,14.73,14.69,14.7,93600.0,10.1897,10.2035,10.1758,10.1828,93600.0
2005-06-23 11:30:00,14.71,14.72,14.7,14.71,31600.0,10.1897,10.1966,10.1828,10.1897,31600.0
2005-06-23 12:00:00,14.71,14.73,14.7,14.72,80400.0,10.1897,10.2035,10.1828,10.1966,80400.0
2005-06-23 12:30:00,14.73,14.74,14.71,14.71,20000.0,10.2035,10.2105,10.1897,10.1897,20000.0
2005-06-23 13:00:00,14.71,14.71,14.65,14.71,70800.0,10.1897,10.1897,10.1481,10.1897,70800.0
2005-06-23 13:30:00,14.71,14.71,14.62,14.64,116400.0,10.1897,10.1897,10.1273,10.1412,116400.0
2005-06-23 14:00:00,14.64,14.67,14.63,14.65,128400.0,10.1412,10.162,10.1343,10.1481,128400.0
2005-06-23 14:30:00,14.65,14.66,14.62,14.62,47600.0,10.1481,10.155,10.1273,10.1273,47600.0
2005-06-23 15:00:00,14.62,14.65,14.58,14.58,62400.0,10.1273,10.1481,10.0996,10.0996,62400.0
2005-06-23 15:30:00,14.58,14.66,14.55,14.64,156800.0,10.0996,10.155,10.0788,10.1412,156800.0
2005-06-24 09:30:00,14.63,14.67,14.56,14.65,167600.0,10.1343,10.162,10.0858,10.1481,167600.0
2005-06-24 10:00:00,14.65,14.71,14.65,14.65,112800.0,10.1481,10.1897,10.1481,10.1481,112800.0
2005-06-24 10:30:00,14.65,14.65,14.52,14.52,147600.0,10.1481,10.1481,10.0581,10.0581,147600.0
2005-06-24 11:00:00,14.52,14.58,14.49,14.5,103200.0,10.0581,10.0996,10.0373,10.0442,103200.0
2005-06-24 11:30:00,14.49,14.54,14.48,14.51,96000.0,10.0373,10.0719,10.0304,10.0511,96000.0
2005-06-24 12:00:00,14.51,14.56,14.51,14.55,92800.0,10.0511,10.0858,10.0511,10.0788,92800.0
2005-06-24 12:30:00,14.55,14.55,14.54,14.54,14000.0,10.0788,10.0788,10.0719,10.0719,14000.0
2005-06-24 13:00:00,14.53,14.54,14.52,14.53,62800.0,10.065,10.0719,10.0581,10.065,62800.0
2005-06-24 13:30:00,14.53,14.54,14.52,14.53,170000.0,10.065,10.0719,10.0581,10.065,170000.0
2005-06-24 14:00:00,14.53,14.54,14.52,14.53,88400.0,10.065,10.0719,10.0581,10.065,88400.0
2005-06-24 14:30:00,14.53,14.53,14.49,14.51,56800.0,10.065,10.065,10.0373,10.0511,56800.0
2005-06-24 15:00:00,14.5,14.51,14.49,14.5,167600.0,10.0442,10.0511,10.0373,10.0442,167600.0
2005-06-24 15:30:00,14.5,14.53,14.49,14.5,129200.0,10.0442,10.065,10.0373,10.0442,129200.0
2005-06-27 09:30:00,14.46,14.5,14.44,14.47,79600.0,10.0165,10.0442,10.0026,10.0234,79600.0
2005-06-27 10:00:00,14.46,14.47,14.42,14.44,66000.0,10.0165,10.0234,9.9888,10.0026,66000.0
2005-06-27 10:30:00,14.44,14.44,14.37,14.37,46400.0,10.0026,10.0026,9.9542,9.9542,46400.0
2005-06-27 11:00:00,14.36,14.44,14.35,14.43,77200.0,9.9472,10.0026,9.9403,9.9957,77200.0
2005-06-27 11:30:00,14.43,14.47,14.43,14.45,92800.0,9.9957,10.0234,9.9957,10.0096,92800.0
2005-06-27 12:00:00,14.45,14.47,14.43,14.44,48000.0,10.0096,10.0234,9.9957,10.0026,48000.0
2005-06-27 12:30:00,14.42,14.46,14.42,14.46,96400.0,9.9888,10.0165,9.9888,10.0165,96400.0
2005-06-27 13:00:00,14.46,14.53,14.46,14.52,124800.0,10.0165,10.065,10.0165,10.0581,124800.0
2005-06-27 13:30:00,14.52,14.52,14.49,14.49,92800.0,10.0581,10.0581,10.0373,10.0373,92800.0
2005-06-27 14:00:00,14.49,14.52,14.49,14.49,84400.0,10.0373,10.0581,10.0373,10.0373,84400.0
2005-06-27 14:30:00,14.49,14.5,14.47,14.47,458800.0,10.0373,10.0442,10.0234,10.0234,458800.0
2005-06-27 15:00:00,14.47,14.49,14.46,14.48,100000.0,10.0234,10.0373,10.0165,10.0304,100000.0
2005-06-27 15:30:00,14.49,14.5,14.45,14.45,177600.0,10.0373,10.0442,10.0096,10.0096,177600.0
2005-06-28 09:30:00,14.46,14.63,14.46,14.63,522400.0,10.0165,10.1343,10.0165,10.1343,522400.0
2005-06-28 10:00:00,14.63,14.84,14.63,14.81,514400.0,10.1343,10.2797,10.1343,10.2589,514400.0
2005-06-28 10:30:00,14.81,14.83,14.63,14.67,313600.0,10.2589,10.2728,10.1343,10.162,313600.0
2005-06-28 11:00:00,14.67,14.68,14.65,14.67,312000.0,10.162,10.1689,10.1481,10.162,312000.0
2005-06-28 11:30:00,14.67,14.71,14.67,14.71,85200.0,10.162,10.1897,10.162,10.1897,85200.0
2005-06-28 12:00:00,14.71,14.72,14.68,14.69,82000.0,10.1897,10.1966,10.1689,10.1758,82000.0
2005-06-28 12:30:00,14.69,14.7,14.63,14.63,62400.0,10.1758,10.1828,10.1343,10.1343,62400.0
2005-06-28 13:00:00,14.63,14.69,14.63,14.68,83600.0,10.1343,10.1758,10.1343,10.1689,83600.0
2005-06-28 13:30:00,14.67,14.68,14.62,14.63,42000.0,10.162,10.1689,10.1273,10.1343,42000.0
2005-06-28 14:00:00,14.64,14.66,14.63,14.65,49600.0,10.1412,10.155,10.1343,10.1481,49600.0
2005-06-28 14:30:00,14.65,14.67,14.65,14.65,98400.0,10.1481,10.162,10.1481,10.1481,98400.0
2005-06-28 15:00:00,14.65,14.68,14.63,14.67,68000.0,10.1481,10.1689,10.1343,10.162,68000.0
2005-06-28 15:30:00,14.67,14.69,14.64,14.66,359600.0,10.162,10.1758,10.1412,10.155,359600.0
2005-06-29 09:30:00,14.68,14.68,14.56,14.58,120000.0,10.1689,10.1689,10.0858,10.0996,120000.0
2005-06-29 10:00:00,14.58,14.58,14.5,14.53,158000.0,10.0996,10.0996,10.0442,10.065,158000.0
2005-06-29 10:30:00,14.54,14.83,14.53,14.81,241200.0,10.0719,10.2728,10.065,10.2589,241200.0
2005-06-29 11:00:00,14.81,14.81,14.72,14.72,121600.0,10.2589,10.2589,10.1966,10.1966,121600.0
2005-06-29 11:30:00,14.72,14.72,14.68,14.68,43600.0,10.1966,10.1966,10.1689,10.1689,43600.0
2005-06-29 12:00:00,14.68,14.68,14.63,14.63,55600.0,10.1689,10.1689,10.1343,10.1343,55600.0
2005-06-29 12:30:00,14.63,14.66,14.61,14.65,74400.0,10.1343,10.155,10.1204,10.1481,74400.0
2005-06-29 13:00:00,14.65,14.65,14.61,14.63,74000.0,10.1481,10.1481,10.1204,10.1343,74000.0
2005-06-29 13:30:00,14.62,14.64,14.62,14.63,258400.0,10.1273,10.1412,10.1273,10.1343,258400.0
2005-06-29 14:00:00,14.63,14.65,14.63,14.64,43600.0,10.1343,10.1481,10.1343,10.1412,43600.0
2005-06-29 14:30:00,14.64,14.67,14.63,14.66,120000.0,10.1412,10.162,10.1343,10.155,120000.0
2005-06-29 15:00:00,14.66,14.76,14.66,14.74,215200.0,10.155,10.2243,10.155,10.2105,215200.0
2005-06-29 15:30:00,14.74,14.75,14.71,14.72,140800.0,10.2105,10.2174,10.1897,10.1966,140800.0
2005-06-30 09:30:00,14.73,14.85,14.73,14.8,363600.0,10.2035,10.2867,10.2035,10.252,363600.0
2005-06-30 10:00:00,14.8,14.8,14.67,14.69,120400.0,10.252,10.252,10.162,10.1758,120400.0
2005-06-30 10:30:00,14.69,14.72,14.64,14.68,66400.0,10.1758,10.1966,10.1412,10.1689,66400.0
2005-06-30 11:00:00,14.68,14.72,14.68,14.68,82800.0,10.1689,10.1966,10.1689,10.1689,82800.0
2005-06-30 11:30:00,14.69,14.7,14.63,14.63,52800.0,10.1758,10.1828,10.1343,10.1343,52800.0
2005-06-30 12:00:00,14.63,14.69,14.63,14.69,35200.0,10.1343,10.1758,10.1343,10.1758,35200.0
2005-06-30 12:30:00,14.69,14.72,14.69,14.69,59600.0,10.1758,10.1966,10.1758,10.1758,59600.0
2005-06-30 13:00:00,14.69,14.7,14.69,14.7,131600.0,10.1758,10.1828,10.1758,10.1828,131600.0
2005-06-30 13:30:00,14.7,14.71,14.68,14.68,82400.0,10.1828,10.1897,10.1689,10.1689,82400.0
2005-06-30 14:00:00,14.68,14.7,14.66,14.67,99600.0,10.1689,10.1828,10.155,10.162,99600.0
2005-06-30 14:30:00,14.67,14.68,14.62,14.67,123200.0,10.162,10.1689,10.1273,10.162,123200.0
2005-06-30 15:00:00,14.67,14.69,14.53,14.54,192400.0,10.162,10.1758,10.065,10.0719,192400.0
2005-06-30 15:30:00,14.53,14.53,14.42,14.42,400000.0,10.065,10.065,9.9888,9.9888,400000.0
2005-07-01 09:30:00,14.47,14.5,14.37,14.47,74800.0,10.0234,10.0442,9.9542,10.0234,74800.0
2005-07-01 10:00:00,14.47,14.47,14.45,14.47,152400.0,10.0234,10.0234,10.0096,10.0234,152400.0
2005-07-01 10:30:00,14.47,14.48,14.45,14.46,180800.0,10.0234,10.0304,10.0096,10.0165,180800.0
2005-07-01 11:00:00,14.47,14.48,14.45,14.48,242800.0,10.0234,10.0304,10.0096,10.0304,242800.0
2005-07-01 11:30:00,14.48,14.49,14.47,14.47,92000.0,10.0304,10.0373,10.0234,10.0234,92000.0
2005-07-01 12:00:00,14.46,14.48,14.46,14.48,48400.0,10.0165,10.0304,10.0165,10.0304,48400.0
2005-07-01 12:30:00,14.48,14.56,14.47,14.56,66400.0,10.0304,10.0858,10.0234,10.0858,66400.0
2005-07-01 13:00:00,14.56,14.6,14.54,14.55,118400.0,10.0858,10.1135,10.0719,10.0788,118400.0
2005-07-01 13:30:00,14.55,14.58,14.53,14.57,59600.0,10.0788,10.0996,10.065,10.0927,59600.0
2005-07-01 14:00:00,14.58,14.61,14.54,14.6,93600.0,10.0996,10.1204,10.0719,10.1135,93600.0
2005-07-01 14:30:00,14.6,14.61,14.58,14.6,302800.0,10.1135,10.1204,10.0996,10.1135,302800.0
2005-07-01 15:00:00,14.6,14.61,14.59,14.59,215600.0,10.1135,10.1204,10.1066,10.1066,215600.0
2005-07-01 15:30:00,14.59,14.6,14.56,14.56,338400.0,10.1066,10.1135,10.0858,10.0858,338400.0
2005-07-05 09:30:00,14.25,14.25,14.18,14.2,638400.0,9.871,9.871,9.8225,9.8364,638400.0
2005-07-05 10:00:00,14.2,14.25,14.16,14.23,399600.0,9.8364,9.871,9.8087,9.8572,399600.0
2005-07-05 10:30:00,14.24,14.24,14.2,14.2,561600.0,9.8641,9.8641,9.8364,9.8364,561600.0
2005-07-05 11:00:00,14.2,14.25,14.19,14.24,594400.0,9.8364,9.871,9.8295,9.8641,594400.0
2005-07-05 11:30:00,14.24,14.24,14.19,14.21,328800.0,9.8641,9.8641,9.8295,9.8433,328800.0
2005-07-05 12:00:00,14.21,14.22,14.2,14.22,166000.0,9.8433,9.8503,9.8364,9.8503,166000.0
2005-07-05 12:30:00,14.22,14.26,14.22,14.24,288000.0,9.8503,9.878,9.8503,9.8641,288000.0
2005-07-05 13:00:00,14.24,14.24,14.2,14.23,157200.0,9.8641,9.8641,9.8364,9.8572,157200.0
2005-07-05 13:30:00,14.23,14.24,14.22,14.22,161200.0,9.8572,9.8641,9.8503,9.8503,161200.0
2005-07-05 14:00:00,14.22,14.23,14.18,14.18,112800.0,9.8503,9.8572,9.8225,9.8225,112800.0
2005-07-05 14:30:00,14.18,14.22,14.18,14.21,108800.0,9.8225,9.8503,9.8225,9.8433,108800.0
2005-07-05 15:00:00,14.21,14.22,14.2,14.22,214800.0,9.8433,9.8503,9.8364,9.8503,214800.0
2005-07-05 15:30:00,14.23,14.23,14.15,14.2,661200.0,9.8572,9.8572,9.8018,9.8364,661200.0
2005-07-06 09:30:00,14.3,14.35,14.27,14.32,103600.0,9.9057,9.9403,9.8849,9.9195,103600.0
2005-07-06 10:00:00,14.31,14.32,14.27,14.29,195600.0,9.9126,9.9195,9.8849,9.8987,195600.0
2005-07-06 10:30:00,14.31,14.39,14.3,14.39,200800.0,9.9126,9.968,9.9057,9.968,200800.0
2005-07-06 11:00:00,14.4,14.4,14.37,14.39,159200.0,9.9749,9.9749,9.9542,9.968,159200.0
2005-07-06 11:30:00,14.38,14.41,14.38,14.4,114400.0,9.9611,9.9819,9.9611,9.9749,114400.0
2005-07-06 12:00:00,14.4,14.43,14.39,14.41,140000.0,9.9749,9.9957,9.968,9.9819,140000.0
2005-07-06 12:30:00,14.42,14.42,14.38,14.4,90800.0,9.9888,9.9888,9.9611,9.9749,90800.0
2005-07-06 13:00:00,14.4,14.41,14.37,14.41,70400.0,9.9749,9.9819,9.9542,9.9819,70400.0
2005-07-06 13:30:00,14.41,14.41,14.33,14.33,96000.0,9.9819,9.9819,9.9265,9.9265,96000.0
2005-07-06 14:00:00,14.33,14.34,14.31,14.34,107600.0,9.9265,9.9334,9.9126,9.9334,107600.0
2005-07-06 14:30:00,14.34,14.38,14.33,14.38,239200.0,9.9334,9.9611,9.9265,9.9611,239200.0
2005-07-06 15:00:00,14.38,14.41,14.37,14.39,249200.0,9.9611,9.9819,9.9542,9.968,249200.0
2005-07-06 15:30:00,14.39,14.41,14.37,14.38,178400.0,9.968,9.9819,9.9542,9.9611,178400.0
2005-07-07 09:30:00,14.29,14.3,14.26,14.26,274400.0,9.8987,9.9057,9.878,9.878,274400.0
2005-07-07 10:00:00,14.26,14.38,14.25,14.37,184000.0,9.878,9.9611,9.871,9.9542,184000.0
2005-07-07 10:30:00,14.36,14.41,14.36,14.4,206800.0,9.9472,9.9819,9.9472,9.9749,206800.0
2005-07-07 11:00:00,14.4,14.42,14.38,14.41,263600.0,9.9749,9.9888,9.9611,9.9819,263600.0
2005-07-07 11:30:00,14.41,14.47,14.38,14.47,112400.0,9.9819,10.0234,9.9611,10.0234,112400.0
2005-07-07 12:00:00,14.51,14.51,14.44,14.44,165600.0,10.0511,10.0511,10.0026,10.0026,165600.0
2005-07-07 12:30:00,14.44,14.45,14.42,14.44,209600.0,10.0026,10.0096,9.9888,10.0026,209600.0
2005-07-07 13:00:00,14.44,14.46,14.44,14.46,85200.0,10.0026,10.0165,10.0026,10.0165,85200.0
2005-07-07 13:30:00,14.46,14.47,14.42,14.44,129600.0,10.0165,10.0234,9.9888,10.0026,129600.0
2005-07-07 14:00:00,14.44,14.45,14.42,14.44,147600.0,10.0026,10.0096,9.9888,10.0026,147600.0
2005-07-07 14:30:00,14.43,14.45,14.42,14.43,126000.0,9.9957,10.0096,9.9888,9.9957,126000.0
2005-07-07 15:00:00,14.42,14.46,14.42,14.42,284800.0,9.9888,10.0165,9.9888,9.9888,284800.0
2005-07-07 15:30:00,14.42,14.43,14.4,14.43,438800.0,9.9888,9.9957,9.9749,9.9957,438800.0
2005-07-08 09:30:00,14.52,14.53,14.4,14.4,173600.0,10.0581,10.065,9.9749,9.9749,173600.0
2005-07-08 10:00:00,14.4,14.48,14.4,14.47,102400.0,9.9749,10.0304,9.9749,10.0234,102400.0
2005-07-08 10:30:00,14.48,14.63,14.48,14.63,211200.0,10.0304,10.1343,10.0304,10.1343,211200.0
2005-07-08 11:00:00,14.63,14.63,14.56,14.58,182000.0,10.1343,10.1343,10.0858,10.0996,182000.0
2005-07-08 11:30:00,14.58,14.59,14.55,14.56,257200.0,10.0996,10.1066,10.0788,10.0858,257200.0
2005-07-08 12:00:00,14.56,14.61,14.55,14.61,188400.0,10.0858,10.1204,10.0788,10.1204,188400.0
2005-07-08 12:30:00,14.62,14.67,14.62,14.66,268000.0,10.1273,10.162,10.1273,10.155,268000.0
2005-07-08 13:00:00,14.66,14.69,14.66,14.68,243600.0,10.155,10.1758,10.155,10.1689,243600.0
2005-07-08 13:30:00,14.68,14.68,14.66,14.68,68000.0,10.1689,10.1689,10.155,10.1689,68000.0
2005-07-08 14:00:00,14.68,14.69,14.65,14.67,154800.0,10.1689,10.1758,10.1481,10.162,154800.0
2005-07-08 14:30:00,14.67,14.69,14.64,14.69,53200.0,10.162,10.1758,10.1412,10.1758,53200.0
2005-07-08 15:00:00,14.68,14.73,14.67,14.69,236800.0,10.1689,10.2035,10.162,10.1758,236800.0
2005-07-08 15:30:00,14.68,14.69,14.65,14.66,272400.0,10.1689,10.1758,10.1481,10.155,272400.0
2005-07-11 09:30:00,14.71,14.74,14.71,14.71,108800.0,10.1897,10.2105,10.1897,10.1897,108800.0
2005-07-11 10:00:00,14.72,14.72,14.68,14.71,78400.0,10.1966,10.1966,10.1689,10.1897,78400.0
2005-07-11 10:30:00,14.71,14.76,14.71,14.72,166400.0,10.1897,10.2243,10.1897,10.1966,166400.0
2005-07-11 11:00:00,14.72,14.81,14.72,14.8,166800.0,10.1966,10.2589,10.1966,10.252,166800.0
2005-07-11 11:30:00,14.8,14.83,14.79,14.82,153200.0,10.252,10.2728,10.2451,10.2659,153200.0
2005-07-11 12:00:00,14.82,14.86,14.82,14.83,71600.0,10.2659,10.2936,10.2659,10.2728,71600.0
2005-07-11 12:30:00,14.83,14.83,14.8,14.8,134800.0,10.2728,10.2728,10.252,10.252,134800.0
2005-07-11 13:00:00,14.8,14.8,14.78,14.78,77600.0,10.252,10.252,10.2382,10.2382,77600.0
2005-07-11 13:30:00,14.78,14.78,14.73,14.75,202400.0,10.2382,10.2382,10.2035,10.2174,202400.0
2005-07-11 14:00:00,14.76,14.78,14.75,14.75,92800.0,10.2243,10.2382,10.2174,10.2174,92800.0
2005-07-11 14:30:00,14.75,14.77,14.75,14.76,244000.0,10.2174,10.2312,10.2174,10.2243,244000.0
2005-07-11 15:00:00,14.76,14.77,14.75,14.76,146800.0,10.2243,10.2312,10.2174,10.2243,146800.0
2005-07-11 15:30:00,14.77,14.77,14.74,14.76,255600.0,10.2312,10.2312,10.2105,10.2243,255600.0
2005-07-12 09:30:00,14.82,14.82,14.74,14.81,101600.0,10.2659,10.2659,10.2105,10.2589,101600.0
2005-07-12 10:00:00,14.82,14.82,14.66,14.72,215200.0,10.2659,10.2659,10.155,10.1966,215200.0
2005-07-12 10:30:00,14.72,14.72,14.66,14.68,111200.0,10.1966,10.1966,10.155,10.1689,111200.0
2005-07-12 11:00:00,14.69,14.7,14.68,14.7,48000.0,10.1758,10.1828,10.1689,10.1828,48000.0
2005-07-12 11:30:00,14.7,14.72,14.69,14.72,38800.0,10.1828,10.1966,10.1758,10.1966,38800.0
2005-07-12 12:00:00,14.72,14.78,14.71,14.74,52000.0,10.1966,10.2382,10.1897,10.2105,52000.0
2005-07-12 12:30:00,14.74,14.77,14.72,14.72,90000.0,10.2105,10.2312,10.1966,10.1966,90000.0
2005-07-12 13:00:00,14.72,14.74,14.71,14.73,32800.0,10.1966,10.2105,10.1897,10.2035,32800.0
2005-07-12 13:30:00,14.73,14.74,14.7,14.71,78000.0,10.2035,10.2105,10.1828,10.1897,78000.0
2005-07-12 14:00:00,14.71,14.71,14.67,14.67,72000.0,10.1897,10.1897,10.162,10.162,72000.0
2005-07-12 14:30:00,14.67,14.68,14.66,14.67,108000.0,10.162,10.1689,10.155,10.162,108000.0
2005-07-12 15:00:00,14.67,14.69,14.66,14.69,127200.0,10.162,10.1758,10.155,10.1758,127200.0
2005-07-12 15:30:00,14.68,14.7,14.65,14.7,405600.0,10.1689,10.1828,10.1481,10.1828,405600.0
2005-07-13 09:30:00,14.72,14.82,14.72,14.77,100400.0,10.1966,10.2659,10.1966,10.2312,100400.0
2005-07-13 10:00:00,14.76,14.77,14.68,14.68,66800.0,10.2243,10.2312,10.1689,10.1689,66800.0
2005-07-13 10:30:00,14.69,14.71,14.65,14.68,138000.0,10.1758,10.1897,10.1481,10.1689,138000.0
2005-07-13 11:00:00,14.68,14.68,14.65,14.68,168400.0,10.1689,10.1689,10.1481,10.1689,168400.0
2005-07-13 11:30:00,14.68,14.68,14.62,14.62,125200.0,10.1689,10.1689,10.1273,10.1273,125200.0
2005-07-13 12:00:00,14.62,14.68,14.62,14.67,126400.0,10.1273,10.1689,10.1273,10.162,126400.0
2005-07-13 12:30:00,14.67,14.67,14.65,14.65,122000.0,10.162,10.162,10.1481,10.1481,122000.0
2005-07-13 13:00:00,14.65,14.67,14.63,14.66,136800.0,10.1481,10.162,10.1343,10.155,136800.0
2005-07-13 13:30:00,14.67,14.68,14.65,14.66,172400.0,10.162,10.1689,10.1481,10.155,172400.0
2005-07-13 14:00:00,14.67,14.68,14.64,14.65,194400.0,10.162,10.1689,10.1412,10.1481,194400.0
2005-07-13 14:30:00,14.65,14.67,14.64,14.65,189600.0,10.1481,10.162,10.1412,10.1481,189600.0
2005-07-13 15:00:00,14.64,14.66,14.63,14.65,210400.0,10.1412,10.155,10.1343,10.1481,210400.0
2005-07-13 15:30:00,14.65,14.67,14.65,14.66,202400.0,10.1481,10.162,10.1481,10.155,202400.0
2005-07-14 09:30:00,14.87,14.98,14.87,14.91,288800.0,10.3005,10.3767,10.3005,10.3282,288800.0
2005-07-14 10:00:00,14.92,14.95,14.91,14.95,224800.0,10.3351,10.3559,10.3282,10.3559,224800.0
2005-07-14 10:30:00,14.94,14.95,14.91,14.92,127200.0,10.349,10.3559,10.3282,10.3351,127200.0
2005-07-14 11:00:00,14.92,14.95,14.9,14.94,157600.0,10.3351,10.3559,10.3213,10.349,157600.0
2005-07-14 11:30:00,14.93,14.93,14.88,14.89,186800.0,10.3421,10.3421,10.3074,10.3144,186800.0
2005-07-14 12:00:00,14.88,14.9,14.86,14.87,191200.0,10.3074,10.3213,10.2936,10.3005,191200.0
2005-07-14 12:30:00,14.87,14.88,14.84,14.87,115200.0,10.3005,10.3074,10.2797,10.3005,115200.0
2005-07-14 13:00:00,14.87,14.93,14.87,14.92,149200.0,10.3005,10.3421,10.3005,10.3351,149200.0
2005-07-14 13:30:00,14.93,14.97,14.91,14.97,168800.0,10.3421,10.3698,10.3282,10.3698,168800.0
2005-07-14 14:00:00,14.97,15.03,14.96,15.01,306400.0,10.3698,10.4113,10.3629,10.3975,306400.0
2005-07-14 14:30:00,15.01,15.11,14.99,15.06,582400.0,10.3975,10.4668,10.3836,10.4321,582400.0
2005-07-14 15:00:00,15.07,15.1,15.04,15.06,233600.0,10.4391,10.4598,10.4183,10.4321,233600.0
2005-07-14 15:30:00,15.05,15.07,14.97,14.97,340800.0,10.4252,10.4391,10.3698,10.3698,340800.0
2005-07-15 09:30:00,14.97,14.97,14.9,14.92,222800.0,10.3698,10.3698,10.3213,10.3351,222800.0
2005-07-15 10:00:00,14.92,14.92,14.88,14.9,255600.0,10.3351,10.3351,10.3074,10.3213,255600.0
2005-07-15 10:30:00,14.9,14.94,14.88,14.88,148800.0,10.3213,10.349,10.3074,10.3074,148800.0
2005-07-15 11:00:00,14.88,14.9,14.87,14.9,101200.0,10.3074,10.3213,10.3005,10.3213,101200.0
2005-07-15 11:30:00,14.9,14.9,14.87,14.87,198000.0,10.3213,10.3213,10.3005,10.3005,198000.0
2005-07-15 12:00:00,14.87,14.89,14.85,14.88,183200.0,10.3005,10.3144,10.2867,10.3074,183200.0
2005-07-15 12:30:00,14.88,14.88,14.87,14.87,154400.0,10.3074,10.3074,10.3005,10.3005,154400.0
2005-07-15 13:00:00,14.87,14.89,14.87,14.88,289200.0,10.3005,10.3144,10.3005,10.3074,289200.0
2005-07-15 13:30:00,14.89,14.92,14.88,14.92,119200.0,10.3144,10.3351,10.3074,10.3351,119200.0
2005-07-15 14:00:00,14.92,14.93,14.91,14.91,93200.0,10.3351,10.3421,10.3282,10.3282,93200.0
2005-07-15 14:30:00,14.91,14.92,14.9,14.91,128400.0,10.3282,10.3351,10.3213,10.3282,128400.0
2005-07-15 15:00:00,14.91,14.95,14.91,14.93,188000.0,10.3282,10.3559,10.3282,10.3421,188000.0
2005-07-15 15:30:00,14.92,14.98,14.91,14.95,224000.0,10.3351,10.3767,10.3282,10.3559,224000.0
2005-07-18 09:30:00,14.97,15.13,14.97,15.0,177600.0,10.3698,10.4806,10.3698,10.3906,177600.0
2005-07-18 10:00:00,14.99,15.0,14.91,14.98,105200.0,10.3836,10.3906,10.3282,10.3767,105200.0
2005-07-18 10:30:00,14.99,15.05,14.99,15.01,120000.0,10.3836,10.4252,10.3836,10.3975,120000.0
2005-07-18 11:00:00,15.01,15.06,15.0,15.05,127200.0,10.3975,10.4321,10.3906,10.4252,127200.0
2005-07-18 11:30:00,15.06,15.08,15.04,15.04,108400.0,10.4321,10.446,10.4183,10.4183,108400.0
2005-07-18 12:00:00,15.04,15.07,15.03,15.06,84000.0,10.4183,10.4391,10.4113,10.4321,84000.0
2005-07-18 12:30:00,15.05,15.05,15.03,15.04,147600.0,10.4252,10.4252,10.4113,10.4183,147600.0
2005-07-18 13:00:00,15.04,15.04,15.02,15.04,47200.0,10.4183,10.4183,10.4044,10.4183,47200.0
2005-07-18 13:30:00,15.04,15.04,15.01,15.02,74000.0,10.4183,10.4183,10.3975,10.4044,74000.0
2005-07-18 14:00:00,15.02,15.06,15.02,15.05,67200.0,10.4044,10.4321,10.4044,10.4252,67200.0
2005-07-18 14:30:00,15.05,15.06,15.04,15.06,94400.0,10.4252,10.4321,10.4183,10.4321,94400.0
2005-07-18 15:00:00,15.06,15.06,15.02,15.03,228800.0,10.4321,10.4321,10.4044,10.4113,228800.0
2005-07-18 15:30:00,15.03,15.08,15.02,15.03,265200.0,10.4113,10.446,10.4044,10.4113,265200.0
2005-07-19 09:30:00,15.1,15.1,14.99,15.06,138400.0,10.4598,10.4598,10.3836,10.4321,138400.0
2005-07-19 10:00:00,15.06,15.08,15.02,15.06,278000.0,10.4321,10.446,10.4044,10.4321,278000.0
2005-07-19 10:30:00,15.06,15.1,15.06,15.06,202000.0,10.4321,10.4598,10.4321,10.4321,202000.0
2005-07-19 11:00:00,15.06,15.11,15.06,15.08,112800.0,10.4321,10.4668,10.4321,10.446,112800.0
2005-07-19 11:30:00,15.08,15.09,15.07,15.07,139200.0,10.446,10.4529,10.4391,10.4391,139200.0
2005-07-19 12:00:00,15.07,15.09,15.06,15.06,111600.0,10.4391,10.4529,10.4321,10.4321,111600.0
2005-07-19 12:30:00,15.06,15.09,15.06,15.09,140800.0,10.4321,10.4529,10.4321,10.4529,140800.0
2005-07-19 13:00:00,15.09,15.1,15.07,15.08,62000.0,10.4529,10.4598,10.4391,10.446,62000.0
2005-07-19 13:30:00,15.08,15.09,15.08,15.08,119200.0,10.446,10.4529,10.446,10.446,119200.0
2005-07-19 14:00:00,15.08,15.09,15.06,15.06,113200.0,10.446,10.4529,10.4321,10.4321,113200.0
2005-07-19 14:30:00,15.07,15.08,15.05,15.07,72800.0,10.4391,10.446,10.4252,10.4391,72800.0
2005-07-19 15:00:00,15.07,15.07,15.05,15.07,264800.0,10.4391,10.4391,10.4252,10.4391,264800.0
2005-07-19 15:30:00,15.07,15.08,15.05,15.05,316400.0,10.4391,10.446,10.4252,10.4252,316400.0
2005-07-20 09:30:00,15.1,15.29,15.1,15.29,312400.0,10.4598,10.5914,10.4598,10.5914,312400.0
2005-07-20 10:00:00,15.29,15.33,15.27,15.27,552800.0,10.5914,10.6192,10.5776,10.5776,552800.0
2005-07-20 10:30:00,15.29,15.32,15.26,15.29,402400.0,10.5914,10.6122,10.5707,10.5914,402400.0
2005-07-20 11:00:00,15.28,15.28,15.24,15.28,171200.0,10.5845,10.5845,10.5568,10.5845,171200.0
2005-07-20 11:30:00,15.28,15.32,15.25,15.28,240400.0,10.5845,10.6122,10.5637,10.5845,240400.0
2005-07-20 12:00:00,15.27,15.33,15.24,15.33,160000.0,10.5776,10.6192,10.5568,10.6192,160000.0
2005-07-20 12:30:00,15.33,15.33,15.33,15.33,0.0,10.6192,10.6192,10.6192,10.6192,0.0
2005-07-20 13:00:00,15.61,15.81,15.59,15.7,1098400.0,10.8131,10.9517,10.7993,10.8755,1098400.0
2005-07-20 13:30:00,15.7,15.9,15.68,15.88,475600.0,10.8755,11.014,10.8616,11.0001,475600.0
2005-07-20 14:00:00,15.88,15.95,15.85,15.93,437200.0,11.0001,11.0486,10.9794,11.0348,437200.0
2005-07-20 14:30:00,15.93,16.02,15.91,15.94,448800.0,11.0348,11.0971,11.0209,11.0417,448800.0
2005-07-20 15:00:00,15.94,16.06,15.94,16.03,322000.0,11.0417,11.1248,11.0417,11.104,322000.0
2005-07-20 15:30:00,16.03,16.19,15.98,16.17,1146800.0,11.104,11.2149,11.0694,11.201,1146800.0
2005-07-21 09:30:00,16.21,16.38,16.14,16.37,739600.0,11.2287,11.3465,11.1802,11.3396,739600.0
2005-07-21 10:00:00,16.37,16.48,16.22,16.23,771200.0,11.3396,11.4158,11.2357,11.2426,771200.0
2005-07-21 10:30:00,16.23,16.23,16.11,16.16,234800.0,11.2426,11.2426,11.1595,11.1941,234800.0
2005-07-21 11:00:00,16.16,16.2,16.15,16.2,207600.0,11.1941,11.2218,11.1872,11.2218,207600.0
2005-07-21 11:30:00,16.2,16.22,16.15,16.17,195200.0,11.2218,11.2357,11.1872,11.201,195200.0
2005-07-21 12:00:00,16.17,16.24,16.16,16.24,89200.0,11.201,11.2495,11.1941,11.2495,89200.0
2005-07-21 12:30:00,16.24,16.29,16.21,16.22,218400.0,11.2495,11.2842,11.2287,11.2357,218400.0
2005-07-21 13:00:00,16.22,16.28,16.22,16.28,139200.0,11.2357,11.2772,11.2357,11.2772,139200.0
2005-07-21 13:30:00,16.27,16.27,16.18,16.2,93200.0,11.2703,11.2703,11.208,11.2218,93200.0
2005-07-21 14:00:00,16.2,16.21,16.16,16.18,134800.0,11.2218,11.2287,11.1941,11.208,134800.0
2005-07-21 14:30:00,16.18,16.18,16.06,16.06,145600.0,11.208,11.208,11.1248,11.1248,145600.0
2005-07-21 15:00:00,16.06,16.07,16.0,16.06,193200.0,11.1248,11.1318,11.0833,11.1248,193200.0
2005-07-21 15:30:00,16.06,16.06,15.99,16.0,309200.0,11.1248,11.1248,11.0763,11.0833,309200.0
2005-07-22 09:30:00,16.09,16.13,16.07,16.1,221600.0,11.1456,11.1733,11.1318,11.1525,221600.0
2005-07-22 10:00:00,16.11,16.15,16.06,16.13,191200.0,11.1595,11.1872,11.1248,11.1733,191200.0
2005-07-22 10:30:00,16.13,16.17,16.11,16.13,163600.0,11.1733,11.201,11.1595,11.1733,163600.0
2005-07-22 11:00:00,16.15,16.15,16.09,16.1,78800.0,11.1872,11.1872,11.1456,11.1525,78800.0
2005-07-22 11:30:00,16.1,16.11,16.05,16.1,64400.0,11.1525,11.1595,11.1179,11.1525,64400.0
2005-07-22 12:00:00,16.1,16.13,16.1,16.1,69200.0,11.1525,11.1733,11.1525,11.1525,69200.0
2005-07-22 12:30:00,16.11,16.11,16.09,16.1,38400.0,11.1595,11.1595,11.1456,11.1525,38400.0
2005-07-22 13:00:00,16.1,16.11,16.05,16.06,82400.0,11.1525,11.1595,11.1179,11.1248,82400.0
2005-07-22 13:30:00,16.06,16.08,16.05,16.05,50000.0,11.1248,11.1387,11.1179,11.1179,50000.0
2005-07-22 14:00:00,16.05,16.05,15.99,15.99,94800.0,11.1179,11.1179,11.0763,11.0763,94800.0
2005-07-22 14:30:00,15.99,16.01,15.94,16.0,191200.0,11.0763,11.0902,11.0417,11.0833,191200.0
2005-07-22 15:00:00,16.0,16.0,15.97,15.98,173200.0,11.0833,11.0833,11.0625,11.0694,173200.0
2005-07-22 15:30:00,15.97,15.98,15.95,15.96,267600.0,11.0625,11.0694,11.0486,11.0556,267600.0
2005-07-25 09:30:00,15.94,16.09,15.94,16.07,259600.0,11.0417,11.1456,11.0417,11.1318,259600.0
2005-07-25 10:00:00,16.07,16.11,15.91,16.09,234000.0,11.1318,11.1595,11.0209,11.1456,234000.0
2005-07-25 10:30:00,16.1,16.1,16.05,16.07,268400.0,11.1525,11.1525,11.1179,11.1318,268400.0
2005-07-25 11:00:00,16.07,16.11,16.07,16.09,242800.0,11.1318,11.1595,11.1318,11.1456,242800.0
2005-07-25 11:30:00,16.09,16.1,16.07,16.09,245600.0,11.1456,11.1525,11.1318,11.1456,245600.0
2005-07-25 12:00:00,16.09,16.11,16.08,16.08,155600.0,11.1456,11.1595,11.1387,11.1387,155600.0
2005-07-25 12:30:00,16.08,16.1,16.06,16.1,153600.0,11.1387,11.1525,11.1248,11.1525,153600.0
2005-07-25 13:00:00,16.1,16.14,16.1,16.12,339200.0,11.1525,11.1802,11.1525,11.1664,339200.0
2005-07-25 13:30:00,16.13,16.15,16.11,16.12,172000.0,11.1733,11.1872,11.1595,11.1664,172000.0
2005-07-25 14:00:00,16.12,16.12,16.08,16.11,50400.0,11.1664,11.1664,11.1387,11.1595,50400.0
2005-07-25 14:30:00,16.11,16.12,16.08,16.09,113200.0,11.1595,11.1664,11.1387,11.1456,113200.0
2005-07-25 15:00:00,16.09,16.09,16.03,16.06,130800.0,11.1456,11.1456,11.104,11.1248,130800.0
2005-07-25 15:30:00,16.06,16.11,16.04,16.08,165200.0,11.1248,11.1595,11.111,11.1387,165200.0
2005-07-26 09:30:00,15.94,15.96,15.9,15.95,182000.0,11.0417,11.0556,11.014,11.0486,182000.0
2005-07-26 10:00:00,15.95,15.97,15.93,15.95,211200.0,11.0486,11.0625,11.0348,11.0486,211200.0
2005-07-26 10:30:00,15.95,15.96,15.95,15.96,117200.0,11.0486,11.0556,11.0486,11.0556,117200.0
2005-07-26 11:00:00,15.96,16.05,15.96,16.05,204400.0,11.0556,11.1179,11.0556,11.1179,204400.0
2005-07-26 11:30:00,16.06,16.09,16.04,16.06,188400.0,11.1248,11.1456,11.111,11.1248,188400.0
2005-07-26 12:00:00,16.07,16.11,16.06,16.11,186800.0,11.1318,11.1595,11.1248,11.1595,186800.0
2005-07-26 12:30:00,16.11,16.11,16.09,16.1,88000.0,11.1595,11.1595,11.1456,11.1525,88000.0
2005-07-26 13:00:00,16.1,16.11,16.09,16.1,160800.0,11.1525,11.1595,11.1456,11.1525,160800.0
2005-07-26 13:30:00,16.1,16.11,16.08,16.11,187200.0,11.1525,11.1595,11.1387,11.1595,187200.0
2005-07-26 14:00:00,16.1,16.14,16.09,16.11,128000.0,11.1525,11.1802,11.1456,11.1595,128000.0
2005-07-26 14:30:00,16.12,16.15,16.1,16.13,126000.0,11.1664,11.1872,11.1525,11.1733,126000.0
2005-07-26 15:00:00,16.13,16.13,16.1,16.12,142000.0,11.1733,11.1733,11.1525,11.1664,142000.0
2005-07-26 15:30:00,16.12,16.17,16.11,16.15,294000.0,11.1664,11.201,11.1595,11.1872,294000.0
2005-07-27 09:30:00,16.16,16.34,16.14,16.33,259600.0,11.1941,11.3188,11.1802,11.3119,259600.0
2005-07-27 10:00:00,16.33,16.34,16.31,16.33,324400.0,11.3119,11.3188,11.298,11.3119,324400.0
2005-07-27 10:30:00,16.33,16.46,16.31,16.41,150800.0,11.3119,11.4019,11.298,11.3673,150800.0
2005-07-27 11:00:00,16.41,16.44,16.4,16.43,270800.0,11.3673,11.3881,11.3603,11.3811,270800.0
2005-07-27 11:30:00,16.43,16.43,16.4,16.42,99200.0,11.3811,11.3811,11.3603,11.3742,99200.0
2005-07-27 12:00:00,16.41,16.45,16.4,16.43,189600.0,11.3673,11.395,11.3603,11.3811,189600.0
2005-07-27 12:30:00,16.43,16.43,16.41,16.42,98000.0,11.3811,11.3811,11.3673,11.3742,98000.0
2005-07-27 13:00:00,16.42,16.42,16.39,16.39,84400.0,11.3742,11.3742,11.3534,11.3534,84400.0
2005-07-27 13:30:00,16.39,16.4,16.38,16.4,97600.0,11.3534,11.3603,11.3465,11.3603,97600.0
2005-07-27 14:00:00,16.4,16.42,16.39,16.4,100800.0,11.3603,11.3742,11.3534,11.3603,100800.0
2005-07-27 14:30:00,16.4,16.4,16.32,16.34,194000.0,11.3603,11.3603,11.3049,11.3188,194000.0
2005-07-27 15:00:00,16.34,16.35,16.33,16.34,117600.0,11.3188,11.3257,11.3119,11.3188,117600.0
2005-07-27 15:30:00,16.34,16.35,16.31,16.31,188800.0,11.3188,11.3257,11.298,11.298,188800.0
2005-07-28 09:30:00,16.27,16.38,16.27,16.28,264400.0,11.2703,11.3465,11.2703,11.2772,264400.0
2005-07-28 10:00:00,16.27,16.3,16.22,16.3,110000.0,11.2703,11.2911,11.2357,11.2911,110000.0
2005-07-28 10:30:00,16.29,16.31,16.26,16.26,132800.0,11.2842,11.298,11.2634,11.2634,132800.0
2005-07-28 11:00:00,16.26,16.33,16.26,16.33,139200.0,11.2634,11.3119,11.2634,11.3119,139200.0
2005-07-28 11:30:00,16.33,16.37,16.3,16.36,221600.0,11.3119,11.3396,11.2911,11.3326,221600.0
2005-07-28 12:00:00,16.36,16.4,16.36,16.37,95600.0,11.3326,11.3603,11.3326,11.3396,95600.0
2005-07-28 12:30:00,16.36,16.4,16.36,16.4,144800.0,11.3326,11.3603,11.3326,11.3603,144800.0
2005-07-28 13:00:00,16.4,16.49,16.4,16.49,139200.0,11.3603,11.4227,11.3603,11.4227,139200.0
2005-07-28 13:30:00,16.49,16.59,16.49,16.58,228000.0,11.4227,11.492,11.4227,11.485,228000.0
2005-07-28 14:00:00,16.58,16.58,16.51,16.54,88400.0,11.485,11.485,11.4365,11.4573,88400.0
2005-07-28 14:30:00,16.54,16.68,16.53,16.68,276800.0,11.4573,11.5543,11.4504,11.5543,276800.0
2005-07-28 15:00:00,16.68,16.79,16.68,16.72,358000.0,11.5543,11.6305,11.5543,11.582,358000.0
2005-07-28 15:30:00,16.73,16.74,16.61,16.7,169600.0,11.5889,11.5959,11.5058,11.5682,169600.0
2005-07-29 09:30:00,16.75,16.89,16.72,16.85,189200.0,11.6028,11.6998,11.582,11.6721,189200.0
2005-07-29 10:00:00,16.85,16.86,16.72,16.72,201200.0,11.6721,11.679,11.582,11.582,201200.0
2005-07-29 10:30:00,16.71,16.75,16.68,16.74,97200.0,11.5751,11.6028,11.5543,11.5959,97200.0
2005-07-29 11:00:00,16.75,16.77,16.7,16.71,106800.0,11.6028,11.6166,11.5682,11.5751,106800.0
2005-07-29 11:30:00,16.71,16.72,16.69,16.72,60000.0,11.5751,11.582,11.5612,11.582,60000.0
2005-07-29 12:00:00,16.72,16.72,16.64,16.65,197600.0,11.582,11.582,11.5266,11.5335,197600.0
2005-07-29 12:30:00,16.65,16.66,16.61,16.64,79600.0,11.5335,11.5405,11.5058,11.5266,79600.0
2005-07-29 13:00:00,16.65,16.67,16.61,16.61,51200.0,11.5335,11.5474,11.5058,11.5058,51200.0
2005-07-29 13:30:00,16.61,16.63,16.57,16.63,47600.0,11.5058,11.5197,11.4781,11.5197,47600.0
2005-07-29 14:00:00,16.62,16.65,16.59,16.65,45600.0,11.5127,11.5335,11.492,11.5335,45600.0
2005-07-29 14:30:00,16.65,16.65,16.62,16.64,56400.0,11.5335,11.5335,11.5127,11.5266,56400.0
2005-07-29 15:00:00,16.64,16.64,16.57,16.59,122400.0,11.5266,11.5266,11.4781,11.492,122400.0
2005-07-29 15:30:00,16.59,16.62,16.55,16.61,126400.0,11.492,11.5127,11.4643,11.5058,126400.0
2005-08-01 09:30:00,16.61,16.68,16.61,16.64,56400.0,11.5058,11.5543,11.5058,11.5266,56400.0
2005-08-01 10:00:00,16.65,16.66,16.61,16.65,50000.0,11.5335,11.5405,11.5058,11.5335,50000.0
2005-08-01 10:30:00,16.63,16.65,16.63,16.63,42800.0,11.5197,11.5335,11.5197,11.5197,42800.0
2005-08-01 11:00:00,16.63,16.67,16.62,16.63,126000.0,11.5197,11.5474,11.5127,11.5197,126000.0
2005-08-01 11:30:00,16.64,16.66,16.62,16.62,74000.0,11.5266,11.5405,11.5127,11.5127,74000.0
2005-08-01 12:00:00,16.63,16.63,16.61,16.62,14800.0,11.5197,11.5197,11.5058,11.5127,14800.0
2005-08-01 12:30:00,16.62,16.66,16.62,16.66,64000.0,11.5127,11.5405,11.5127,11.5405,64000.0
2005-08-01 13:00:00,16.66,16.66,16.61,16.61,54400.0,11.5405,11.5405,11.5058,11.5058,54400.0
2005-08-01 13:30:00,16.61,16.64,16.61,16.62,32800.0,11.5058,11.5266,11.5058,11.5127,32800.0
2005-08-01 14:00:00,16.61,16.65,16.61,16.65,46800.0,11.5058,11.5335,11.5058,11.5335,46800.0
2005-08-01 14:30:00,16.65,16.67,16.64,16.64,167600.0,11.5335,11.5474,11.5266,11.5266,167600.0
2005-08-01 15:00:00,16.65,16.65,16.61,16.64,133200.0,11.5335,11.5335,11.5058,11.5266,133200.0
2005-08-01 15:30:00,16.64,16.73,16.64,16.69,186000.0,11.5266,11.5889,11.5266,11.5612,186000.0
2005-08-02 09:30:00,16.99,16.99,16.89,16.98,493200.0,11.769,11.769,11.6998,11.7621,493200.0
2005-08-02 10:00:00,16.99,17.07,16.98,17.03,494000.0,11.769,11.8245,11.7621,11.7968,494000.0
2005-08-02 10:30:00,17.02,17.04,16.99,16.99,266800.0,11.7898,11.8037,11.769,11.769,266800.0
2005-08-02 11:00:00,16.99,17.02,16.93,16.95,368000.0,11.769,11.7898,11.7275,11.7413,368000.0
2005-08-02 11:30:00,16.95,16.97,16.92,16.94,207600.0,11.7413,11.7552,11.7206,11.7344,207600.0
2005-08-02 12:00:00,16.94,16.99,16.92,16.93,115200.0,11.7344,11.769,11.7206,11.7275,115200.0
2005-08-02 12:30:00,16.93,16.99,16.91,16.99,208800.0,11.7275,11.769,11.7136,11.769,208800.0
2005-08-02 13:00:00,17.02,17.02,16.9,16.9,405600.0,11.7898,11.7898,11.7067,11.7067,405600.0
2005-08-02 13:30:00,16.9,16.91,16.88,16.88,66400.0,11.7067,11.7136,11.6928,11.6928,66400.0
2005-08-02 14:00:00,16.88,16.9,16.86,16.86,68800.0,11.6928,11.7067,11.679,11.679,68800.0
2005-08-02 14:30:00,16.86,16.86,16.84,16.84,103600.0,11.679,11.679,11.6651,11.6651,103600.0
2005-08-02 15:00:00,16.84,16.86,16.83,16.83,185200.0,11.6651,11.679,11.6582,11.6582,185200.0
2005-08-02 15:30:00,16.83,16.83,16.72,16.74,348000.0,11.6582,11.6582,11.582,11.5959,348000.0
2005-08-03 09:30:00,16.59,16.68,16.57,16.68,231200.0,11.492,11.5543,11.4781,11.5543,231200.0
2005-08-03 10:00:00,16.68,16.72,16.67,16.67,170000.0,11.5543,11.582,11.5474,11.5474,170000.0
2005-08-03 10:30:00,16.68,16.74,16.67,16.73,200800.0,11.5543,11.5959,11.5474,11.5889,200800.0
2005-08-03 11:00:00,16.73,16.75,16.67,16.67,192800.0,11.5889,11.6028,11.5474,11.5474,192800.0
2005-08-03 11:30:00,16.67,16.67,16.62,16.63,160000.0,11.5474,11.5474,11.5127,11.5197,160000.0
2005-08-03 12:00:00,16.63,16.68,16.63,16.67,154800.0,11.5197,11.5543,11.5197,11.5474,154800.0
2005-08-03 12:30:00,16.67,16.74,16.61,16.72,149600.0,11.5474,11.5959,11.5058,11.582,149600.0
2005-08-03 13:00:00,16.72,16.73,16.69,16.72,76400.0,11.582,11.5889,11.5612,11.582,76400.0
2005-08-03 13:30:00,16.72,16.72,16.63,16.65,107200.0,11.582,11.582,11.5197,11.5335,107200.0
2005-08-03 14:00:00,16.65,16.67,16.64,16.64,112800.0,11.5335,11.5474,11.5266,11.5266,112800.0
2005-08-03 14:30:00,16.64,16.66,16.6,16.61,120800.0,11.5266,11.5405,11.4989,11.5058,120800.0
2005-08-03 15:00:00,16.61,16.63,16.59,16.61,216000.0,11.5058,11.5197,11.492,11.5058,216000.0
2005-08-03 15:30:00,16.61,16.65,16.59,16.64,182800.0,11.5058,11.5335,11.492,11.5266,182800.0
2005-08-04 09:30:00,16.67,16.68,16.65,16.67,93600.0,11.5474,11.5543,11.5335,11.5474,93600.0
2005-08-04 10:00:00,16.67,16.7,16.64,16.7,174400.0,11.5474,11.5682,11.5266,11.5682,174400.0
2005-08-04 10:30:00,16.7,16.72,16.69,16.71,136000.0,11.5682,11.582,11.5612,11.5751,136000.0
2005-08-04 11:00:00,16.71,16.73,16.68,16.71,100000.0,11.5751,11.5889,11.5543,11.5751,100000.0
2005-08-04 11:30:00,16.72,16.73,16.64,16.64,124400.0,11.582,11.5889,11.5266,11.5266,124400.0
2005-08-04 12:00:00,16.64,16.64,16.54,16.57,140400.0,11.5266,11.5266,11.4573,11.4781,140400.0
2005-08-04 12:30:00,16.57,16.58,16.54,16.56,85200.0,11.4781,11.485,11.4573,11.4712,85200.0
2005-08-04 13:00:00,16.56,16.57,16.54,16.54,80400.0,11.4712,11.4781,11.4573,11.4573,80400.0
2005-08-04 13:30:00,16.54,16.57,16.54,16.55,65600.0,11.4573,11.4781,11.4573,11.4643,65600.0
2005-08-04 14:00:00,16.55,16.57,16.55,16.56,68400.0,11.4643,11.4781,11.4643,11.4712,68400.0
2005-08-04 14:30:00,16.56,16.62,16.55,16.61,127600.0,11.4712,11.5127,11.4643,11.5058,127600.0
2005-08-04 15:00:00,16.61,16.68,16.61,16.68,270400.0,11.5058,11.5543,11.5058,11.5543,270400.0
2005-08-04 15:30:00,16.67,16.71,16.67,16.7,316000.0,11.5474,11.5751,11.5474,11.5682,316000.0
2005-08-05 09:30:00,16.46,16.6,16.46,16.6,123200.0,11.4019,11.4989,11.4019,11.4989,123200.0
2005-08-05 10:00:00,16.61,16.62,16.5,16.54,86400.0,11.5058,11.5127,11.4296,11.4573,86400.0
2005-08-05 10:30:00,16.55,16.58,16.55,16.56,40800.0,11.4643,11.485,11.4643,11.4712,40800.0
2005-08-05 11:00:00,16.56,16.6,16.54,16.54,122800.0,11.4712,11.4989,11.4573,11.4573,122800.0
2005-08-05 11:30:00,16.52,16.52,16.46,16.48,128400.0,11.4435,11.4435,11.4019,11.4158,128400.0
2005-08-05 12:00:00,16.49,16.5,16.48,16.48,119600.0,11.4227,11.4296,11.4158,11.4158,119600.0
2005-08-05 12:30:00,16.48,16.5,16.48,16.5,102000.0,11.4158,11.4296,11.4158,11.4296,102000.0
2005-08-05 13:00:00,16.5,16.54,16.49,16.53,63200.0,11.4296,11.4573,11.4227,11.4504,63200.0
2005-08-05 13:30:00,16.53,16.54,16.5,16.5,71200.0,11.4504,11.4573,11.4296,11.4296,71200.0
2005-08-05 14:00:00,16.5,16.5,16.46,16.48,76000.0,11.4296,11.4296,11.4019,11.4158,76000.0
2005-08-05 14:30:00,16.48,16.5,16.46,16.49,137200.0,11.4158,11.4296,11.4019,11.4227,137200.0
2005-08-05 15:00:00,16.49,16.52,16.46,16.52,168800.0,11.4227,11.4435,11.4019,11.4435,168800.0
2005-08-05 15:30:00,16.52,16.57,16.52,16.52,312800.0,11.4435,11.4781,11.4435,11.4435,312800.0
2005-08-08 09:30:00,16.59,16.79,16.57,16.79,157200.0,11.492,11.6305,11.4781,11.6305,157200.0
2005-08-08 10:00:00,16.79,16.88,16.79,16.81,322000.0,11.6305,11.6928,11.6305,11.6444,322000.0
2005-08-08 10:30:00,16.8,16.81,16.68,16.7,138000.0,11.6374,11.6444,11.5543,11.5682,138000.0
2005-08-08 11:00:00,16.71,16.75,16.71,16.75,91200.0,11.5751,11.6028,11.5751,11.6028,91200.0
2005-08-08 11:30:00,16.76,16.76,16.73,16.74,41600.0,11.6097,11.6097,11.5889,11.5959,41600.0
2005-08-08 12:00:00,16.74,16.74,16.72,16.73,105600.0,11.5959,11.5959,11.582,11.5889,105600.0
2005-08-08 12:30:00,16.73,16.73,16.72,16.72,115200.0,11.5889,11.5889,11.582,11.582,115200.0
2005-08-08 13:00:00,16.72,16.76,16.72,16.75,138400.0,11.582,11.6097,11.582,11.6028,138400.0
2005-08-08 13:30:00,16.75,16.75,16.7,16.7,62800.0,11.6028,11.6028,11.5682,11.5682,62800.0
2005-08-08 14:00:00,16.69,16.7,16.67,16.68,111200.0,11.5612,11.5682,11.5474,11.5543,111200.0
2005-08-08 14:30:00,16.68,16.68,16.62,16.65,133200.0,11.5543,11.5543,11.5127,11.5335,133200.0
2005-08-08 15:00:00,16.65,16.68,16.64,16.68,186400.0,11.5335,11.5543,11.5266,11.5543,186400.0
2005-08-08 15:30:00,16.68,16.8,16.68,16.79,278800.0,11.5543,11.6374,11.5543,11.6305,278800.0
2005-08-09 09:30:00,16.78,16.83,16.68,16.73,88000.0,11.6236,11.6582,11.5543,11.5889,88000.0
2005-08-09 10:00:00,16.72,16.74,16.71,16.73,124400.0,11.582,11.5959,11.5751,11.5889,124400.0
2005-08-09 10:30:00,16.73,16.73,16.69,16.69,138000.0,11.5889,11.5889,11.5612,11.5612,138000.0
2005-08-09 11:00:00,16.69,16.71,16.66,16.68,140800.0,11.5612,11.5751,11.5405,11.5543,140800.0
2005-08-09 11:30:00,16.7,16.7,16.65,16.66,106000.0,11.5682,11.5682,11.5335,11.5405,106000.0
2005-08-09 12:00:00,16.66,16.68,16.64,16.65,86800.0,11.5405,11.5543,11.5266,11.5335,86800.0
2005-08-09 12:30:00,16.64,16.7,16.64,16.69,143600.0,11.5266,11.5682,11.5266,11.5612,143600.0
2005-08-09 13:00:00,16.69,16.7,16.68,16.7,62400.0,11.5612,11.5682,11.5543,11.5682,62400.0
2005-08-09 13:30:00,16.7,16.88,16.7,16.87,230400.0,11.5682,11.6928,11.5682,11.6859,230400.0
2005-08-09 14:00:00,16.87,16.87,16.83,16.84,154000.0,11.6859,11.6859,11.6582,11.6651,154000.0
2005-08-09 14:30:00,16.84,16.89,16.84,16.85,79600.0,11.6651,11.6998,11.6651,11.6721,79600.0
2005-08-09 15:00:00,16.85,16.85,16.78,16.79,70000.0,11.6721,11.6721,11.6236,11.6305,70000.0
2005-08-09 15:30:00,16.79,16.84,16.79,16.83,156400.0,11.6305,11.6651,11.6305,11.6582,156400.0
2005-08-10 09:30:00,16.76,16.9,16.75,16.9,135600.0,11.6097,11.7067,11.6028,11.7067,135600.0
2005-08-10 10:00:00,16.9,16.95,16.9,16.95,82400.0,11.7067,11.7413,11.7067,11.7413,82400.0
2005-08-10 10:30:00,16.97,16.97,16.93,16.96,48000.0,11.7552,11.7552,11.7275,11.7483,48000.0
2005-08-10 11:00:00,16.96,16.97,16.93,16.93,74800.0,11.7483,11.7552,11.7275,11.7275,74800.0
2005-08-10 11:30:00,16.91,16.94,16.9,16.92,157200.0,11.7136,11.7344,11.7067,11.7206,157200.0
2005-08-10 12:00:00,16.91,16.92,16.86,16.86,49600.0,11.7136,11.7206,11.679,11.679,49600.0
2005-08-10 12:30:00,16.86,16.86,16.82,16.82,96000.0,11.679,11.679,11.6513,11.6513,96000.0
2005-08-10 13:00:00,16.83,16.84,16.82,16.83,66800.0,11.6582,11.6651,11.6513,11.6582,66800.0
2005-08-10 13:30:00,16.83,16.84,16.77,16.78,50400.0,11.6582,11.6651,11.6166,11.6236,50400.0
2005-08-10 14:00:00,16.78,16.79,16.77,16.78,99200.0,11.6236,11.6305,11.6166,11.6236,99200.0
2005-08-10 14:30:00,16.77,16.78,16.73,16.78,66400.0,11.6166,11.6236,11.5889,11.6236,66400.0
2005-08-10 15:00:00,16.79,16.84,16.77,16.83,256400.0,11.6305,11.6651,11.6166,11.6582,256400.0
2005-08-10 15:30:00,16.83,16.89,16.83,16.86,292000.0,11.6582,11.6998,11.6582,11.679,292000.0
2005-08-11 09:30:00,16.82,16.91,16.8,16.8,66800.0,11.6513,11.7136,11.6374,11.6374,66800.0
2005-08-11 10:00:00,16.81,16.88,16.79,16.88,120800.0,11.6444,11.6928,11.6305,11.6928,120800.0
2005-08-11 10:30:00,16.88,16.89,16.83,16.84,174800.0,11.6928,11.6998,11.6582,11.6651,174800.0
2005-08-11 11:00:00,16.86,16.86,16.83,16.86,171600.0,11.679,11.679,11.6582,11.679,171600.0
2005-08-11 11:30:00,16.86,16.91,16.85,16.91,116000.0,11.679,11.7136,11.6721,11.7136,116000.0
2005-08-11 12:00:00,16.91,16.92,16.9,16.9,192000.0,11.7136,11.7206,11.7067,11.7067,192000.0
2005-08-11 12:30:00,16.89,16.92,16.89,16.91,25600.0,11.6998,11.7206,11.6998,11.7136,25600.0
2005-08-11 13:00:00,16.91,16.93,16.9,16.91,36800.0,11.7136,11.7275,11.7067,11.7136,36800.0
2005-08-11 13:30:00,16.91,16.93,16.9,16.91,60800.0,11.7136,11.7275,11.7067,11.7136,60800.0
2005-08-11 14:00:00,16.91,16.91,16.85,16.86,196800.0,11.7136,11.7136,11.6721,11.679,196800.0
2005-08-11 14:30:00,16.87,16.87,16.84,16.84,102800.0,11.6859,11.6859,11.6651,11.6651,102800.0
2005-08-11 15:00:00,16.84,16.9,16.83,16.89,106000.0,11.6651,11.7067,11.6582,11.6998,106000.0
2005-08-11 15:30:00,16.9,16.93,16.89,16.93,133200.0,11.7067,11.7275,11.6998,11.7275,133200.0
2005-08-12 09:30:00,16.8,16.84,16.78,16.84,114800.0,11.6374,11.6651,11.6236,11.6651,114800.0
2005-08-12 10:00:00,16.84,16.86,16.78,16.8,162800.0,11.6651,11.679,11.6236,11.6374,162800.0
2005-08-12 10:30:00,16.81,16.83,16.78,16.82,95600.0,11.6444,11.6582,11.6236,11.6513,95600.0
2005-08-12 11:00:00,16.83,16.86,16.81,16.82,110800.0,11.6582,11.679,11.6444,11.6513,110800.0
2005-08-12 11:30:00,16.82,16.83,16.77,16.8,173600.0,11.6513,11.6582,11.6166,11.6374,173600.0
2005-08-12 12:00:00,16.79,16.81,16.79,16.79,62000.0,11.6305,11.6444,11.6305,11.6305,62000.0
2005-08-12 12:30:00,16.79,16.81,16.76,16.76,154000.0,11.6305,11.6444,11.6097,11.6097,154000.0
2005-08-12 13:00:00,16.77,16.79,16.73,16.77,121600.0,11.6166,11.6305,11.5889,11.6166,121600.0
2005-08-12 13:30:00,16.77,16.79,16.75,16.78,107600.0,11.6166,11.6305,11.6028,11.6236,107600.0
2005-08-12 14:00:00,16.78,16.88,16.78,16.88,44000.0,11.6236,11.6928,11.6236,11.6928,44000.0
2005-08-12 14:30:00,16.88,16.93,16.88,16.89,242800.0,11.6928,11.7275,11.6928,11.6998,242800.0
2005-08-12 15:00:00,16.89,16.96,16.89,16.95,210400.0,11.6998,11.7483,11.6998,11.7413,210400.0
2005-08-12 15:30:00,16.95,16.99,16.92,16.92,145600.0,11.7413,11.769,11.7206,11.7206,145600.0
2005-08-15 09:30:00,16.82,16.91,16.79,16.91,152800.0,11.6513,11.7136,11.6305,11.7136,152800.0
2005-08-15 10:00:00,16.93,16.96,16.86,16.88,146400.0,11.7275,11.7483,11.679,11.6928,146400.0
2005-08-15 10:30:00,16.88,16.9,16.86,16.87,39200.0,11.6928,11.7067,11.679,11.6859,39200.0
2005-08-15 11:00:00,16.89,16.91,16.85,16.86,52800.0,11.6998,11.7136,11.6721,11.679,52800.0
2005-08-15 11:30:00,16.86,16.86,16.83,16.83,135600.0,11.679,11.679,11.6582,11.6582,135600.0
2005-08-15 12:00:00,16.83,16.85,16.83,16.84,130000.0,11.6582,11.6721,11.6582,11.6651,130000.0
2005-08-15 12:30:00,16.84,16.84,16.81,16.84,170400.0,11.6651,11.6651,11.6444,11.6651,170400.0
2005-08-15 13:00:00,16.84,16.89,16.83,16.87,107600.0,11.6651,11.6998,11.6582,11.6859,107600.0
2005-08-15 13:30:00,16.88,16.94,16.86,16.9,151200.0,11.6928,11.7344,11.679,11.7067,151200.0
2005-08-15 14:00:00,16.9,16.92,16.89,16.92,64000.0,11.7067,11.7206,11.6998,11.7206,64000.0
2005-08-15 14:30:00,16.91,16.93,16.9,16.91,68400.0,11.7136,11.7275,11.7067,11.7136,68400.0
2005-08-15 15:00:00,16.92,16.92,16.85,16.86,98400.0,11.7206,11.7206,11.6721,11.679,98400.0
2005-08-15 15:30:00,16.86,16.92,16.86,16.92,64400.0,11.679,11.7206,11.679,11.7206,64400.0
2005-08-16 09:30:00,16.85,16.87,16.82,16.87,25600.0,11.6721,11.6859,11.6513,11.6859,25600.0
2005-08-16 10:00:00,16.87,16.91,16.78,16.78,326400.0,11.6859,11.7136,11.6236,11.6236,326400.0
2005-08-16 10:30:00,16.78,16.78,16.71,16.72,98000.0,11.6236,11.6236,11.5751,11.582,98000.0
2005-08-16 11:00:00,16.7,16.74,16.69,16.73,88800.0,11.5682,11.5959,11.5612,11.5889,88800.0
2005-08-16 11:30:00,16.73,16.73,16.67,16.67,105600.0,11.5889,11.5889,11.5474,11.5474,105600.0
2005-08-16 12:00:00,16.65,16.71,16.64,16.7,70000.0,11.5335,11.5751,11.5266,11.5682,70000.0
2005-08-16 12:30:00,16.69,16.72,16.68,16.68,52800.0,11.5612,11.582,11.5543,11.5543,52800.0
2005-08-16 13:00:00,16.69,16.74,16.67,16.74,50000.0,11.5612,11.5959,11.5474,11.5959,50000.0
2005-08-16 13:30:00,16.73,16.75,16.68,16.7,94000.0,11.5889,11.6028,11.5543,11.5682,94000.0
2005-08-16 14:00:00,16.7,16.7,16.66,16.69,108000.0,11.5682,11.5682,11.5405,11.5612,108000.0
2005-08-16 14:30:00,16.69,16.7,16.65,16.68,60400.0,11.5612,11.5682,11.5335,11.5543,60400.0
2005-08-16 15:00:00,16.68,16.69,16.58,16.58,132800.0,11.5543,11.5612,11.485,11.485,132800.0
2005-08-16 15:30:00,16.57,16.64,16.57,16.64,192000.0,11.4781,11.5266,11.4781,11.5266,192000.0
2005-08-17 09:30:00,16.55,16.55,16.4,16.42,272800.0,11.4643,11.4643,11.3603,11.3742,272800.0
2005-08-17 10:00:00,16.42,16.46,16.39,16.43,207200.0,11.3742,11.4019,11.3534,11.3811,207200.0
2005-08-17 10:30:00,16.43,16.5,16.43,16.46,300800.0,11.3811,11.4296,11.3811,11.4019,300800.0
2005-08-17 11:00:00,16.46,16.53,16.46,16.53,130800.0,11.4019,11.4504,11.4019,11.4504,130800.0
2005-08-17 11:30:00,16.53,16.53,16.47,16.49,132400.0,11.4504,11.4504,11.4088,11.4227,132400.0
2005-08-17 12:00:00,16.5,16.51,16.47,16.5,64000.0,11.4296,11.4365,11.4088,11.4296,64000.0
2005-08-17 12:30:00,16.5,16.5,16.48,16.48,75200.0,11.4296,11.4296,11.4158,11.4158,75200.0
2005-08-17 13:00:00,16.49,16.56,16.49,16.55,60000.0,11.4227,11.4712,11.4227,11.4643,60000.0
2005-08-17 13:30:00,16.55,16.55,16.45,16.46,104800.0,11.4643,11.4643,11.395,11.4019,104800.0
2005-08-17 14:00:00,16.46,16.47,16.4,16.42,131200.0,11.4019,11.4088,11.3603,11.3742,131200.0
2005-08-17 14:30:00,16.41,16.44,16.36,16.38,246800.0,11.3673,11.3881,11.3326,11.3465,246800.0
2005-08-17 15:00:00,16.38,16.39,16.34,16.35,220400.0,11.3465,11.3534,11.3188,11.3257,220400.0
2005-08-17 15:30:00,16.35,16.36,16.23,16.29,458000.0,11.3257,11.3326,11.2426,11.2842,458000.0
2005-08-18 09:30:00,16.26,16.27,16.09,16.15,163200.0,11.2634,11.2703,11.1456,11.1872,163200.0
2005-08-18 10:00:00,16.14,16.15,16.11,16.12,188000.0,11.1802,11.1872,11.1595,11.1664,188000.0
2005-08-18 10:30:00,16.12,16.16,16.1,16.1,263600.0,11.1664,11.1941,11.1525,11.1525,263600.0
2005-08-18 11:00:00,16.1,16.14,16.09,16.13,181600.0,11.1525,11.1802,11.1456,11.1733,181600.0
2005-08-18 11:30:00,16.11,16.14,16.1,16.13,166800.0,11.1595,11.1802,11.1525,11.1733,166800.0
2005-08-18 12:00:00,16.13,16.19,16.12,16.18,218800.0,11.1733,11.2149,11.1664,11.208,218800.0
2005-08-18 12:30:00,16.18,16.18,16.11,16.13,230800.0,11.208,11.208,11.1595,11.1733,230800.0
2005-08-18 13:00:00,16.15,16.22,16.14,16.22,325600.0,11.1872,11.2357,11.1802,11.2357,325600.0
2005-08-18 13:30:00,16.23,16.25,16.13,16.14,164000.0,11.2426,11.2564,11.1733,11.1802,164000.0
2005-08-18 14:00:00,16.14,16.14,16.08,16.14,121200.0,11.1802,11.1802,11.1387,11.1802,121200.0
2005-08-18 14:30:00,16.13,16.21,16.12,16.18,240000.0,11.1733,11.2287,11.1664,11.208,240000.0
2005-08-18 15:00:00,16.18,16.2,16.14,16.16,92400.0,11.208,11.2218,11.1802,11.1941,92400.0
2005-08-18 15:30:00,16.16,16.2,16.14,16.17,176800.0,11.1941,11.2218,11.1802,11.201,176800.0
2005-08-19 09:30:00,16.3,16.37,16.3,16.31,132800.0,11.2911,11.3396,11.2911,11.298,132800.0
2005-08-19 10:00:00,16.31,16.37,16.29,16.36,76000.0,11.298,11.3396,11.2842,11.3326,76000.0
2005-08-19 10:30:00,16.36,16.4,16.35,16.39,362000.0,11.3326,11.3603,11.3257,11.3534,362000.0
2005-08-19 11:00:00,16.39,16.39,16.35,16.36,47600.0,11.3534,11.3534,11.3257,11.3326,47600.0
2005-08-19 11:30:00,16.36,16.42,16.35,16.42,77200.0,11.3326,11.3742,11.3257,11.3742,77200.0
2005-08-19 12:00:00,16.42,16.46,16.42,16.46,75200.0,11.3742,11.4019,11.3742,11.4019,75200.0
2005-08-19 12:30:00,16.46,16.46,16.4,16.41,68800.0,11.4019,11.4019,11.3603,11.3673,68800.0
2005-08-19 13:00:00,16.4,16.42,16.36,16.39,80400.0,11.3603,11.3742,11.3326,11.3534,80400.0
2005-08-19 13:30:00,16.39,16.39,16.37,16.38,77200.0,11.3534,11.3534,11.3396,11.3465,77200.0
2005-08-19 14:00:00,16.38,16.41,16.36,16.41,116800.0,11.3465,11.3673,11.3326,11.3673,116800.0
2005-08-19 14:30:00,16.41,16.49,16.4,16.48,205200.0,11.3673,11.4227,11.3603,11.4158,205200.0
2005-08-19 15:00:00,16.48,16.53,16.48,16.53,174400.0,11.4158,11.4504,11.4158,11.4504,174400.0
2005-08-19 15:30:00,16.53,16.54,16.49,16.51,101200.0,11.4504,11.4573,11.4227,11.4365,101200.0
2005-08-22 09:30:00,16.52,16.71,16.52,16.56,113600.0,11.4435,11.5751,11.4435,11.4712,113600.0
2005-08-22 10:00:00,16.57,16.58,16.54,16.56,134800.0,11.4781,11.485,11.4573,11.4712,134800.0
2005-08-22 10:30:00,16.57,16.6,16.56,16.6,211200.0,11.4781,11.4989,11.4712,11.4989,211200.0
2005-08-22 11:00:00,16.59,16.67,16.58,16.66,140000.0,11.492,11.5474,11.485,11.5405,140000.0
2005-08-22 11:30:00,16.66,16.69,16.66,16.68,64400.0,11.5405,11.5612,11.5405,11.5543,64400.0
2005-08-22 12:00:00,16.68,16.68,16.58,16.58,79200.0,11.5543,11.5543,11.485,11.485,79200.0
2005-08-22 12:30:00,16.58,16.61,16.58,16.61,65200.0,11.485,11.5058,11.485,11.5058,65200.0
2005-08-22 13:00:00,16.6,16.62,16.58,16.62,83200.0,11.4989,11.5127,11.485,11.5127,83200.0
2005-08-22 13:30:00,16.63,16.68,16.63,16.67,66000.0,11.5197,11.5543,11.5197,11.5474,66000.0
2005-08-22 14:00:00,16.67,16.68,16.65,16.67,130000.0,11.5474,11.5543,11.5335,11.5474,130000.0
2005-08-22 14:30:00,16.67,16.71,16.66,16.7,117200.0,11.5474,11.5751,11.5405,11.5682,117200.0
2005-08-22 15:00:00,16.7,16.71,16.7,16.7,200000.0,11.5682,11.5751,11.5682,11.5682,200000.0
2005-08-22 15:30:00,16.69,16.7,16.65,16.68,88000.0,11.5612,11.5682,11.5335,11.5543,88000.0
2005-08-23 09:30:00,16.73,16.78,16.72,16.72,122000.0,11.5889,11.6236,11.582,11.582,122000.0
2005-08-23 10:00:00,16.72,16.72,16.61,16.64,117200.0,11.582,11.582,11.5058,11.5266,117200.0
2005-08-23 10:30:00,16.64,16.64,16.55,16.56,56800.0,11.5266,11.5266,11.4643,11.4712,56800.0
2005-08-23 11:00:00,16.56,16.58,16.54,16.58,133200.0,11.4712,11.485,11.4573,11.485,133200.0
2005-08-23 11:30:00,16.58,16.6,16.56,16.56,131200.0,11.485,11.4989,11.4712,11.4712,131200.0
2005-08-23 12:00:00,16.55,16.6,16.55,16.58,223200.0,11.4643,11.4989,11.4643,11.485,223200.0
2005-08-23 12:30:00,16.58,16.62,16.58,16.61,88800.0,11.485,11.5127,11.485,11.5058,88800.0
2005-08-23 13:00:00,16.61,16.63,16.59,16.59,94400.0,11.5058,11.5197,11.492,11.492,94400.0
2005-08-23 13:30:00,16.59,16.61,16.58,16.58,93200.0,11.492,11.5058,11.485,11.485,93200.0
2005-08-23 14:00:00,16.58,16.59,16.54,16.54,62400.0,11.485,11.492,11.4573,11.4573,62400.0
2005-08-23 14:30:00,16.55,16.58,16.53,16.55,80000.0,11.4643,11.485,11.4504,11.4643,80000.0
2005-08-23 15:00:00,16.55,16.56,16.49,16.5,79200.0,11.4643,11.4712,11.4227,11.4296,79200.0
2005-08-23 15:30:00,16.5,16.5,16.42,16.42,192000.0,11.4296,11.4296,11.3742,11.3742,192000.0
2005-08-24 09:30:00,16.42,16.61,16.42,16.56,192400.0,11.3742,11.5058,11.3742,11.4712,192400.0
2005-08-24 10:00:00,16.56,16.63,16.56,16.62,206400.0,11.4712,11.5197,11.4712,11.5127,206400.0
2005-08-24 10:30:00,16.62,16.76,16.62,16.7,238800.0,11.5127,11.6097,11.5127,11.5682,238800.0
2005-08-24 11:00:00,16.7,16.74,16.68,16.68,91600.0,11.5682,11.5959,11.5543,11.5543,91600.0
2005-08-24 11:30:00,16.68,16.76,16.68,16.74,60000.0,11.5543,11.6097,11.5543,11.5959,60000.0
2005-08-24 12:00:00,16.75,16.91,16.73,16.91,304000.0,11.6028,11.7136,11.5889,11.7136,304000.0
2005-08-24 12:30:00,16.91,16.91,16.84,16.87,153200.0,11.7136,11.7136,11.6651,11.6859,153200.0
2005-08-24 13:00:00,16.88,16.89,16.82,16.86,76400.0,11.6928,11.6998,11.6513,11.679,76400.0
2005-08-24 13:30:00,16.87,17.0,16.87,16.97,249200.0,11.6859,11.776,11.6859,11.7552,249200.0
2005-08-24 14:00:00,16.97,16.97,16.84,16.88,245200.0,11.7552,11.7552,11.6651,11.6928,245200.0
2005-08-24 14:30:00,16.88,16.89,16.77,16.78,140400.0,11.6928,11.6998,11.6166,11.6236,140400.0
2005-08-24 15:00:00,16.75,16.81,16.73,16.81,135600.0,11.6028,11.6444,11.5889,11.6444,135600.0
2005-08-24 15:30:00,16.81,16.83,16.78,16.81,210000.0,11.6444,11.6582,11.6236,11.6444,210000.0
2005-08-25 09:30:00,16.85,16.85,16.75,16.79,125200.0,11.6721,11.6721,11.6028,11.6305,125200.0
2005-08-25 10:00:00,16.79,16.82,16.74,16.81,136800.0,11.6305,11.6513,11.5959,11.6444,136800.0
2005-08-25 10:30:00,16.81,16.88,16.81,16.88,76000.0,11.6444,11.6928,11.6444,11.6928,76000.0
2005-08-25 11:00:00,16.87,16.91,16.83,16.9,100400.0,11.6859,11.7136,11.6582,11.7067,100400.0
2005-08-25 11:30:00,16.89,16.89,16.82,16.83,50400.0,11.6998,11.6998,11.6513,11.6582,50400.0
2005-08-25 12:00:00,16.83,16.88,16.83,16.87,33200.0,11.6582,11.6928,11.6582,11.6859,33200.0
2005-08-25 12:30:00,16.86,16.87,16.85,16.86,35200.0,11.679,11.6859,11.6721,11.679,35200.0
2005-08-25 13:00:00,16.86,16.89,16.86,16.86,32400.0,11.679,11.6998,11.679,11.679,32400.0
2005-08-25 13:30:00,16.87,16.89,16.86,16.88,27200.0,11.6859,11.6998,11.679,11.6928,27200.0
2005-08-25 14:00:00,16.88,16.89,16.86,16.89,32400.0,11.6928,11.6998,11.679,11.6998,32400.0
2005-08-25 14:30:00,16.87,16.88,16.82,16.86,124400.0,11.6859,11.6928,11.6513,11.679,124400.0
2005-08-25 15:00:00,16.86,16.95,16.84,16.88,126400.0,11.679,11.7413,11.6651,11.6928,126400.0
2005-08-25 15:30:00,16.87,16.93,16.83,16.9,92400.0,11.6859,11.7275,11.6582,11.7067,92400.0
2005-08-26 09:30:00,16.88,16.9,16.78,16.82,116400.0,11.6928,11.7067,11.6236,11.6513,116400.0
2005-08-26 10:00:00,16.83,16.85,16.79,16.83,100400.0,11.6582,11.6721,11.6305,11.6582,100400.0
2005-08-26 10:30:00,16.82,16.86,16.82,16.83,72800.0,11.6513,11.679,11.6513,11.6582,72800.0
2005-08-26 11:00:00,16.83,16.83,16.76,16.76,164000.0,11.6582,11.6582,11.6097,11.6097,164000.0
2005-08-26 11:30:00,16.76,16.8,16.72,16.76,104000.0,11.6097,11.6374,11.582,11.6097,104000.0
2005-08-26 12:00:00,16.76,16.78,16.75,16.77,30400.0,11.6097,11.6236,11.6028,11.6166,30400.0
2005-08-26 12:30:00,16.77,16.78,16.76,16.76,19200.0,11.6166,11.6236,11.6097,11.6097,19200.0
2005-08-26 13:00:00,16.75,16.75,16.74,16.74,36800.0,11.6028,11.6028,11.5959,11.5959,36800.0
2005-08-26 13:30:00,16.74,16.75,16.74,16.74,20800.0,11.5959,11.6028,11.5959,11.5959,20800.0
2005-08-26 14:00:00,16.74,16.83,16.73,16.83,124400.0,11.5959,11.6582,11.5889,11.6582,124400.0
2005-08-26 14:30:00,16.83,16.85,16.74,16.82,148400.0,11.6582,11.6721,11.5959,11.6513,148400.0
2005-08-26 15:00:00,16.82,16.82,16.75,16.8,107200.0,11.6513,11.6513,11.6028,11.6374,107200.0
2005-08-26 15:30:00,16.8,16.8,16.68,16.7,333600.0,11.6374,11.6374,11.5543,11.5682,333600.0
2005-08-29 09:30:00,16.71,16.71,16.54,16.61,421200.0,11.5751,11.5751,11.4573,11.5058,421200.0
2005-08-29 10:00:00,16.62,16.66,16.59,16.59,98000.0,11.5127,11.5405,11.492,11.492,98000.0
2005-08-29 10:30:00,16.59,16.63,16.58,16.63,32400.0,11.492,11.5197,11.485,11.5197,32400.0
2005-08-29 11:00:00,16.64,16.68,16.63,16.66,108400.0,11.5266,11.5543,11.5197,11.5405,108400.0
2005-08-29 11:30:00,16.66,16.7,16.64,16.66,210400.0,11.5405,11.5682,11.5266,11.5405,210400.0
2005-08-29 12:00:00,16.66,16.66,16.61,16.65,69200.0,11.5405,11.5405,11.5058,11.5335,69200.0
2005-08-29 12:30:00,16.65,16.79,16.65,16.79,115600.0,11.5335,11.6305,11.5335,11.6305,115600.0
2005-08-29 13:00:00,16.79,16.84,16.79,16.82,138000.0,11.6305,11.6651,11.6305,11.6513,138000.0
2005-08-29 13:30:00,16.82,16.84,16.81,16.83,67200.0,11.6513,11.6651,11.6444,11.6582,67200.0
2005-08-29 14:00:00,16.83,16.85,16.8,16.85,97200.0,11.6582,11.6721,11.6374,11.6721,97200.0
2005-08-29 14:30:00,16.85,16.86,16.83,16.85,62800.0,11.6721,11.679,11.6582,11.6721,62800.0
2005-08-29 15:00:00,16.85,16.86,16.76,16.77,72000.0,11.6721,11.679,11.6097,11.6166,72000.0
2005-08-29 15:30:00,16.77,16.8,16.75,16.78,176000.0,11.6166,11.6374,11.6028,11.6236,176000.0
2005-08-30 09:30:00,16.58,16.67,16.51,16.65,134400.0,11.485,11.5474,11.4365,11.5335,134400.0
2005-08-30 10:00:00,16.65,16.73,16.64,16.7,200000.0,11.5335,11.5889,11.5266,11.5682,200000.0
2005-08-30 10:30:00,16.7,16.7,16.63,16.65,193200.0,11.5682,11.5682,11.5197,11.5335,193200.0
2005-08-30 11:00:00,16.64,16.68,16.61,16.67,305600.0,11.5266,11.5543,11.5058,11.5474,305600.0
2005-08-30 11:30:00,16.68,16.69,16.59,16.59,63600.0,11.5543,11.5612,11.492,11.492,63600.0
2005-08-30 12:00:00,16.6,16.63,16.59,16.62,122400.0,11.4989,11.5197,11.492,11.5127,122400.0
2005-08-30 12:30:00,16.61,16.64,16.59,16.62,25200.0,11.5058,11.5266,11.492,11.5127,25200.0
2005-08-30 13:00:00,16.63,16.75,16.63,16.74,136800.0,11.5197,11.6028,11.5197,11.5959,136800.0
2005-08-30 13:30:00,16.75,16.78,16.74,16.75,226400.0,11.6028,11.6236,11.5959,11.6028,226400.0
2005-08-30 14:00:00,16.75,16.75,16.68,16.68,108800.0,11.6028,11.6028,11.5543,11.5543,108800.0
2005-08-30 14:30:00,16.68,16.68,16.61,16.61,106800.0,11.5543,11.5543,11.5058,11.5058,106800.0
2005-08-30 15:00:00,16.6,16.63,16.55,16.55,190800.0,11.4989,11.5197,11.4643,11.4643,190800.0
2005-08-30 15:30:00,16.55,16.58,16.55,16.56,242400.0,11.4643,11.485,11.4643,11.4712,242400.0
2005-08-31 09:30:00,16.59,16.69,16.51,16.51,200400.0,11.492,11.5612,11.4365,11.4365,200400.0
2005-08-31 10:00:00,16.51,16.58,16.49,16.55,215200.0,11.4365,11.485,11.4227,11.4643,215200.0
2005-08-31 10:30:00,16.55,16.58,16.49,16.49,138000.0,11.4643,11.485,11.4227,11.4227,138000.0
2005-08-31 11:00:00,16.5,16.55,16.45,16.54,187200.0,11.4296,11.4643,11.395,11.4573,187200.0
2005-08-31 11:30:00,16.54,16.58,16.51,16.52,82400.0,11.4573,11.485,11.4365,11.4435,82400.0
2005-08-31 12:00:00,16.52,16.54,16.5,16.54,36400.0,11.4435,11.4573,11.4296,11.4573,36400.0
2005-08-31 12:30:00,16.53,16.59,16.53,16.58,73200.0,11.4504,11.492,11.4504,11.485,73200.0
2005-08-31 13:00:00,16.58,16.64,16.57,16.57,91200.0,11.485,11.5266,11.4781,11.4781,91200.0
2005-08-31 13:30:00,16.57,16.58,16.54,16.54,159200.0,11.4781,11.485,11.4573,11.4573,159200.0
2005-08-31 14:00:00,16.54,16.6,16.54,16.57,243600.0,11.4573,11.4989,11.4573,11.4781,243600.0
2005-08-31 14:30:00,16.58,16.6,16.57,16.59,110000.0,11.485,11.4989,11.4781,11.492,110000.0
2005-08-31 15:00:00,16.59,16.62,16.58,16.59,90400.0,11.492,11.5127,11.485,11.492,90400.0
2005-08-31 15:30:00,16.59,16.61,16.55,16.57,215600.0,11.492,11.5058,11.4643,11.4781,215600.0
2005-09-01 09:30:00,16.28,16.47,16.23,16.47,317600.0,11.2772,11.4088,11.2426,11.4088,317600.0
2005-09-01 10:00:00,16.47,16.49,16.32,16.4,273200.0,11.4088,11.4227,11.3049,11.3603,273200.0
2005-09-01 10:30:00,16.4,16.47,16.37,16.44,150800.0,11.3603,11.4088,11.3396,11.3881,150800.0
2005-09-01 11:00:00,16.45,16.48,16.43,16.45,126800.0,11.395,11.4158,11.3811,11.395,126800.0
2005-09-01 11:30:00,16.46,16.5,16.45,16.47,147600.0,11.4019,11.4296,11.395,11.4088,147600.0
2005-09-01 12:00:00,16.47,16.51,16.41,16.51,66400.0,11.4088,11.4365,11.3673,11.4365,66400.0
2005-09-01 12:30:00,16.52,16.57,16.52,16.55,44400.0,11.4435,11.4781,11.4435,11.4643,44400.0
2005-09-01 13:00:00,16.55,16.59,16.54,16.58,40000.0,11.4643,11.492,11.4573,11.485,40000.0
2005-09-01 13:30:00,16.57,16.59,16.56,16.59,34000.0,11.4781,11.492,11.4712,11.492,34000.0
2005-09-01 14:00:00,16.59,16.61,16.56,16.57,150400.0,11.492,11.5058,11.4712,11.4781,150400.0
2005-09-01 14:30:00,16.57,16.59,16.55,16.56,112400.0,11.4781,11.492,11.4643,11.4712,112400.0
2005-09-01 15:00:00,16.56,16.59,16.55,16.57,82000.0,11.4712,11.492,11.4643,11.4781,82000.0
2005-09-01 15:30:00,16.56,16.57,16.54,16.56,124800.0,11.4712,11.4781,11.4573,11.4712,124800.0
2005-09-02 09:30:00,16.39,16.48,16.35,16.46,234800.0,11.3534,11.4158,11.3257,11.4019,234800.0
2005-09-02 10:00:00,16.46,16.46,16.39,16.41,214000.0,11.4019,11.4019,11.3534,11.3673,214000.0
2005-09-02 10:30:00,16.42,16.5,16.4,16.5,49600.0,11.3742,11.4296,11.3603,11.4296,49600.0
2005-09-02 11:00:00,16.5,16.64,16.5,16.63,93600.0,11.4296,11.5266,11.4296,11.5197,93600.0
2005-09-02 11:30:00,16.63,16.63,16.53,16.56,146800.0,11.5197,11.5197,11.4504,11.4712,146800.0
2005-09-02 12:00:00,16.56,16.64,16.56,16.63,59200.0,11.4712,11.5266,11.4712,11.5197,59200.0
2005-09-02 12:30:00,16.63,16.67,16.63,16.65,54800.0,11.5197,11.5474,11.5197,11.5335,54800.0
2005-09-02 13:00:00,16.65,16.66,16.62,16.65,39600.0,11.5335,11.5405,11.5127,11.5335,39600.0
2005-09-02 13:30:00,16.64,16.66,16.62,16.64,78400.0,11.5266,11.5405,11.5127,11.5266,78400.0
2005-09-02 14:00:00,16.64,16.65,16.63,16.63,52400.0,11.5266,11.5335,11.5197,11.5197,52400.0
2005-09-02 14:30:00,16.64,16.65,16.61,16.62,40000.0,11.5266,11.5335,11.5058,11.5127,40000.0
2005-09-02 15:00:00,16.62,16.64,16.56,16.57,93200.0,11.5127,11.5266,11.4712,11.4781,93200.0
2005-09-02 15:30:00,16.57,16.57,16.53,16.56,144000.0,11.4781,11.4781,11.4504,11.4712,144000.0
2005-09-06 09:30:00,16.65,16.71,16.63,16.66,78800.0,11.5335,11.5751,11.5197,11.5405,78800.0
2005-09-06 10:00:00,16.69,16.72,16.67,16.69,127200.0,11.5612,11.582,11.5474,11.5612,127200.0
2005-09-06 10:30:00,16.7,16.74,16.69,16.73,60000.0,11.5682,11.5959,11.5612,11.5889,60000.0
2005-09-06 11:00:00,16.74,16.74,16.66,16.68,112400.0,11.5959,11.5959,11.5405,11.5543,112400.0
2005-09-06 11:30:00,16.68,16.7,16.62,16.62,72400.0,11.5543,11.5682,11.5127,11.5127,72400.0
2005-09-06 12:00:00,16.63,16.66,16.63,16.65,80400.0,11.5197,11.5405,11.5197,11.5335,80400.0
2005-09-06 12:30:00,16.64,16.64,16.59,16.59,86800.0,11.5266,11.5266,11.492,11.492,86800.0
2005-09-06 13:00:00,16.59,16.61,16.56,16.56,106000.0,11.492,11.5058,11.4712,11.4712,106000.0
2005-09-06 13:30:00,16.56,16.57,16.46,16.54,131600.0,11.4712,11.4781,11.4019,11.4573,131600.0
2005-09-06 14:00:00,16.54,16.57,16.44,16.5,224800.0,11.4573,11.4781,11.3881,11.4296,224800.0
2005-09-06 14:30:00,16.5,16.55,16.5,16.5,134400.0,11.4296,11.4643,11.4296,11.4296,134400.0
2005-09-06 15:00:00,16.5,16.52,16.46,16.48,168400.0,11.4296,11.4435,11.4019,11.4158,168400.0
2005-09-06 15:30:00,16.48,16.49,16.46,16.49,182800.0,11.4158,11.4227,11.4019,11.4227,182800.0
2005-09-07 09:30:00,16.46,16.59,16.42,16.53,133600.0,11.4447,11.535,11.4168,11.4933,133600.0
2005-09-07 10:00:00,16.53,16.58,16.53,16.56,108400.0,11.4933,11.5281,11.4933,11.5142,108400.0
2005-09-07 10:30:00,16.56,16.63,16.55,16.62,120400.0,11.5142,11.5629,11.5072,11.5559,120400.0
2005-09-07 11:00:00,16.63,16.68,16.61,16.68,126000.0,11.5629,11.5976,11.5489,11.5976,126000.0
2005-09-07 11:30:00,16.68,16.68,16.6,16.6,66400.0,11.5976,11.5976,11.542,11.542,66400.0
2005-09-07 12:00:00,16.59,16.59,16.54,16.56,64000.0,11.535,11.535,11.5003,11.5142,64000.0
2005-09-07 12:30:00,16.56,16.58,16.54,16.54,78800.0,11.5142,11.5281,11.5003,11.5003,78800.0
2005-09-07 13:00:00,16.56,16.61,16.56,16.61,57200.0,11.5142,11.5489,11.5142,11.5489,57200.0
2005-09-07 13:30:00,16.61,16.61,16.58,16.58,14400.0,11.5489,11.5489,11.5281,11.5281,14400.0
2005-09-07 14:00:00,16.57,16.58,16.52,16.55,117200.0,11.5211,11.5281,11.4864,11.5072,117200.0
2005-09-07 14:30:00,16.55,16.58,16.53,16.55,102400.0,11.5072,11.5281,11.4933,11.5072,102400.0
2005-09-07 15:00:00,16.56,16.64,16.55,16.64,100800.0,11.5142,11.5698,11.5072,11.5698,100800.0
2005-09-07 15:30:00,16.64,16.69,16.63,16.68,201600.0,11.5698,11.6046,11.5629,11.5976,201600.0
2005-09-08 09:30:00,16.68,16.75,16.64,16.74,80400.0,11.5976,11.6463,11.5698,11.6393,80400.0
2005-09-08 10:00:00,16.74,16.76,16.63,16.63,76400.0,11.6393,11.6532,11.5629,11.5629,76400.0
2005-09-08 10:30:00,16.64,16.66,16.57,16.61,45200.0,11.5698,11.5837,11.5211,11.5489,45200.0
2005-09-08 11:00:00,16.61,16.64,16.61,16.62,33200.0,11.5489,11.5698,11.5489,11.5559,33200.0
2005-09-08 11:30:00,16.63,16.65,16.61,16.62,32000.0,11.5629,11.5768,11.5489,11.5559,32000.0
2005-09-08 12:00:00,16.62,16.65,16.6,16.65,43200.0,11.5559,11.5768,11.542,11.5768,43200.0
2005-09-08 12:30:00,16.64,16.65,16.64,16.65,33200.0,11.5698,11.5768,11.5698,11.5768,33200.0
2005-09-08 13:00:00,16.64,16.65,16.63,16.63,62000.0,11.5698,11.5768,11.5629,11.5629,62000.0
2005-09-08 13:30:00,16.63,16.63,16.56,16.56,64800.0,11.5629,11.5629,11.5142,11.5142,64800.0
2005-09-08 14:00:00,16.56,16.57,16.52,16.55,131200.0,11.5142,11.5211,11.4864,11.5072,131200.0
2005-09-08 14:30:00,16.54,16.6,16.54,16.56,94800.0,11.5003,11.542,11.5003,11.5142,94800.0
2005-09-08 15:00:00,16.56,16.57,16.52,16.54,67600.0,11.5142,11.5211,11.4864,11.5003,67600.0
2005-09-08 15:30:00,16.54,16.56,16.51,16.54,116000.0,11.5003,11.5142,11.4794,11.5003,116000.0
2005-09-09 09:30:00,16.63,16.63,16.51,16.51,82800.0,11.5629,11.5629,11.4794,11.4794,82800.0
2005-09-09 10:00:00,16.51,16.52,16.48,16.52,68800.0,11.4794,11.4864,11.4586,11.4864,68800.0
2005-09-09 10:30:00,16.52,16.57,16.52,16.55,61200.0,11.4864,11.5211,11.4864,11.5072,61200.0
2005-09-09 11:00:00,16.56,16.61,16.52,16.6,56000.0,11.5142,11.5489,11.4864,11.542,56000.0
2005-09-09 11:30:00,16.6,16.6,16.55,16.56,75200.0,11.542,11.542,11.5072,11.5142,75200.0
2005-09-09 12:00:00,16.55,16.59,16.53,16.59,85200.0,11.5072,11.535,11.4933,11.535,85200.0
2005-09-09 12:30:00,16.59,16.67,16.58,16.65,70800.0,11.535,11.5907,11.5281,11.5768,70800.0
2005-09-09 13:00:00,16.65,16.66,16.62,16.65,49200.0,11.5768,11.5837,11.5559,11.5768,49200.0
2005-09-09 13:30:00,16.63,16.64,16.6,16.64,40800.0,11.5629,11.5698,11.542,11.5698,40800.0
2005-09-09 14:00:00,16.64,16.65,16.59,16.62,76800.0,11.5698,11.5768,11.535,11.5559,76800.0
2005-09-09 14:30:00,16.62,16.64,16.58,16.63,62400.0,11.5559,11.5698,11.5281,11.5629,62400.0
2005-09-09 15:00:00,16.63,16.64,16.58,16.63,54400.0,11.5629,11.5698,11.5281,11.5629,54400.0
2005-09-09 15:30:00,16.63,16.63,16.6,16.63,73200.0,11.5629,11.5629,11.542,11.5629,73200.0
2005-09-12 09:30:00,16.57,16.59,16.44,16.58,246800.0,11.5211,11.535,11.4307,11.5281,246800.0
2005-09-12 10:00:00,16.58,16.63,16.56,16.6,169600.0,11.5281,11.5629,11.5142,11.542,169600.0
2005-09-12 10:30:00,16.6,16.7,16.6,16.69,108400.0,11.542,11.6115,11.542,11.6046,108400.0
2005-09-12 11:00:00,16.69,16.73,16.68,16.7,213200.0,11.6046,11.6324,11.5976,11.6115,213200.0
2005-09-12 11:30:00,16.7,16.75,16.7,16.73,77600.0,11.6115,11.6463,11.6115,11.6324,77600.0
2005-09-12 12:00:00,16.73,16.75,16.69,16.71,46400.0,11.6324,11.6463,11.6046,11.6185,46400.0
2005-09-12 12:30:00,16.71,16.71,16.67,16.68,44400.0,11.6185,11.6185,11.5907,11.5976,44400.0
2005-09-12 13:00:00,16.68,16.68,16.65,16.65,42400.0,11.5976,11.5976,11.5768,11.5768,42400.0
2005-09-12 13:30:00,16.65,16.66,16.62,16.62,48400.0,11.5768,11.5837,11.5559,11.5559,48400.0
2005-09-12 14:00:00,16.62,16.68,16.62,16.67,46800.0,11.5559,11.5976,11.5559,11.5907,46800.0
2005-09-12 14:30:00,16.67,16.67,16.61,16.61,40400.0,11.5907,11.5907,11.5489,11.5489,40400.0
2005-09-12 15:00:00,16.61,16.62,16.6,16.62,116400.0,11.5489,11.5559,11.542,11.5559,116400.0
2005-09-12 15:30:00,16.62,16.65,16.61,16.61,145600.0,11.5559,11.5768,11.5489,11.5489,145600.0
2005-09-13 09:30:00,16.62,16.66,16.61,16.62,239200.0,11.5559,11.5837,11.5489,11.5559,239200.0
2005-09-13 10:00:00,16.63,16.66,16.62,16.66,137200.0,11.5629,11.5837,11.5559,11.5837,137200.0
2005-09-13 10:30:00,16.66,16.66,16.62,16.63,89200.0,11.5837,11.5837,11.5559,11.5629,89200.0
2005-09-13 11:00:00,16.63,16.64,16.62,16.63,106400.0,11.5629,11.5698,11.5559,11.5629,106400.0
2005-09-13 11:30:00,16.63,16.65,16.59,16.64,80000.0,11.5629,11.5768,11.535,11.5698,80000.0
2005-09-13 12:00:00,16.64,16.66,16.61,16.62,41200.0,11.5698,11.5837,11.5489,11.5559,41200.0
2005-09-13 12:30:00,16.62,16.63,16.59,16.61,44800.0,11.5559,11.5629,11.535,11.5489,44800.0
2005-09-13 13:00:00,16.61,16.61,16.59,16.6,48400.0,11.5489,11.5489,11.535,11.542,48400.0
2005-09-13 13:30:00,16.59,16.61,16.59,16.61,52800.0,11.535,11.5489,11.535,11.5489,52800.0
2005-09-13 14:00:00,16.61,16.64,16.59,16.62,56400.0,11.5489,11.5698,11.535,11.5559,56400.0
2005-09-13 14:30:00,16.62,16.65,16.62,16.65,79200.0,11.5559,11.5768,11.5559,11.5768,79200.0
2005-09-13 15:00:00,16.65,16.69,16.64,16.69,114400.0,11.5768,11.6046,11.5698,11.6046,114400.0
2005-09-13 15:30:00,16.69,16.7,16.67,16.68,152800.0,11.6046,11.6115,11.5907,11.5976,152800.0
2005-09-14 09:30:00,16.66,16.8,16.66,16.76,161200.0,11.5837,11.6811,11.5837,11.6532,161200.0
2005-09-14 10:00:00,16.74,16.82,16.74,16.8,147600.0,11.6393,11.695,11.6393,11.6811,147600.0
2005-09-14 10:30:00,16.8,16.84,16.79,16.81,138800.0,11.6811,11.7089,11.6741,11.688,138800.0
2005-09-14 11:00:00,16.81,16.83,16.8,16.81,64400.0,11.688,11.7019,11.6811,11.688,64400.0
2005-09-14 11:30:00,16.82,16.82,16.78,16.78,87600.0,11.695,11.695,11.6671,11.6671,87600.0
2005-09-14 12:00:00,16.78,16.78,16.72,16.72,44400.0,11.6671,11.6671,11.6254,11.6254,44400.0
2005-09-14 12:30:00,16.72,16.72,16.66,16.71,49600.0,11.6254,11.6254,11.5837,11.6185,49600.0
2005-09-14 13:00:00,16.71,16.8,16.71,16.79,92000.0,11.6185,11.6811,11.6185,11.6741,92000.0
2005-09-14 13:30:00,16.79,16.79,16.74,16.75,20800.0,11.6741,11.6741,11.6393,11.6463,20800.0
2005-09-14 14:00:00,16.75,16.75,16.71,16.73,60400.0,11.6463,11.6463,11.6185,11.6324,60400.0
2005-09-14 14:30:00,16.73,16.73,16.68,16.71,52800.0,11.6324,11.6324,11.5976,11.6185,52800.0
2005-09-14 15:00:00,16.71,16.71,16.67,16.68,61600.0,11.6185,11.6185,11.5907,11.5976,61600.0
2005-09-14 15:30:00,16.68,16.76,16.67,16.69,151600.0,11.5976,11.6532,11.5907,11.6046,151600.0
2005-09-15 09:30:00,16.76,16.77,16.72,16.72,63600.0,11.6532,11.6602,11.6254,11.6254,63600.0
2005-09-15 10:00:00,16.73,16.76,16.7,16.7,87200.0,11.6324,11.6532,11.6115,11.6115,87200.0
2005-09-15 10:30:00,16.7,16.7,16.66,16.68,122800.0,11.6115,11.6115,11.5837,11.5976,122800.0
2005-09-15 11:00:00,16.68,16.71,16.66,16.69,65200.0,11.5976,11.6185,11.5837,11.6046,65200.0
2005-09-15 11:30:00,16.69,16.7,16.66,16.67,68000.0,11.6046,11.6115,11.5837,11.5907,68000.0
2005-09-15 12:00:00,16.67,16.69,16.66,16.67,60400.0,11.5907,11.6046,11.5837,11.5907,60400.0
2005-09-15 12:30:00,16.67,16.68,16.66,16.66,26000.0,11.5907,11.5976,11.5837,11.5837,26000.0
2005-09-15 13:00:00,16.66,16.67,16.64,16.65,26400.0,11.5837,11.5907,11.5698,11.5768,26400.0
2005-09-15 13:30:00,16.64,16.64,16.61,16.62,29200.0,11.5698,11.5698,11.5489,11.5559,29200.0
2005-09-15 14:00:00,16.61,16.66,16.61,16.66,23600.0,11.5489,11.5837,11.5489,11.5837,23600.0
2005-09-15 14:30:00,16.66,16.73,16.66,16.73,65200.0,11.5837,11.6324,11.5837,11.6324,65200.0
2005-09-15 15:00:00,16.73,16.76,16.73,16.75,86400.0,11.6324,11.6532,11.6324,11.6463,86400.0
2005-09-15 15:30:00,16.74,16.77,16.69,16.77,253200.0,11.6393,11.6602,11.6046,11.6602,253200.0
2005-09-16 09:30:00,16.84,16.84,16.81,16.82,142400.0,11.7089,11.7089,11.688,11.695,142400.0
2005-09-16 10:00:00,16.83,16.84,16.78,16.78,65200.0,11.7019,11.7089,11.6671,11.6671,65200.0
2005-09-16 10:30:00,16.78,16.81,16.77,16.81,61200.0,11.6671,11.688,11.6602,11.688,61200.0
2005-09-16 11:00:00,16.81,16.87,16.8,16.87,88400.0,11.688,11.7297,11.6811,11.7297,88400.0
2005-09-16 11:30:00,16.87,16.87,16.83,16.86,69200.0,11.7297,11.7297,11.7019,11.7228,69200.0
2005-09-16 12:00:00,16.86,16.89,16.86,16.89,28000.0,11.7228,11.7436,11.7228,11.7436,28000.0
2005-09-16 12:30:00,16.89,16.93,16.89,16.93,87600.0,11.7436,11.7714,11.7436,11.7714,87600.0
2005-09-16 13:00:00,16.93,16.96,16.93,16.94,56000.0,11.7714,11.7923,11.7714,11.7784,56000.0
2005-09-16 13:30:00,16.94,16.97,16.9,16.97,46800.0,11.7784,11.7993,11.7506,11.7993,46800.0
2005-09-16 14:00:00,16.97,16.98,16.93,16.95,50000.0,11.7993,11.8062,11.7714,11.7853,50000.0
2005-09-16 14:30:00,16.95,16.97,16.9,16.96,144400.0,11.7853,11.7993,11.7506,11.7923,144400.0
2005-09-16 15:00:00,16.96,16.97,16.94,16.97,137600.0,11.7923,11.7993,11.7784,11.7993,137600.0
2005-09-16 15:30:00,16.97,16.98,16.88,16.89,442000.0,11.7993,11.8062,11.7367,11.7436,442000.0
2005-09-19 09:30:00,16.94,16.97,16.88,16.91,138000.0,11.7784,11.7993,11.7367,11.7575,138000.0
2005-09-19 10:00:00,16.94,16.95,16.89,16.89,104400.0,11.7784,11.7853,11.7436,11.7436,104400.0
2005-09-19 10:30:00,16.89,17.01,16.89,16.98,180800.0,11.7436,11.8271,11.7436,11.8062,180800.0
2005-09-19 11:00:00,16.99,17.07,16.97,17.06,200000.0,11.8132,11.8688,11.7993,11.8618,200000.0
2005-09-19 11:30:00,17.06,17.07,16.99,17.03,76400.0,11.8618,11.8688,11.8132,11.841,76400.0
2005-09-19 12:00:00,17.02,17.1,17.01,17.07,88400.0,11.834,11.8896,11.8271,11.8688,88400.0
2005-09-19 12:30:00,17.07,17.08,17.04,17.08,57200.0,11.8688,11.8757,11.8479,11.8757,57200.0
2005-09-19 13:00:00,17.09,17.09,17.03,17.05,64400.0,11.8827,11.8827,11.841,11.8549,64400.0
2005-09-19 13:30:00,17.06,17.11,17.06,17.1,77200.0,11.8618,11.8966,11.8618,11.8896,77200.0
2005-09-19 14:00:00,17.1,17.12,17.06,17.06,62800.0,11.8896,11.9036,11.8618,11.8618,62800.0
2005-09-19 14:30:00,17.06,17.07,17.03,17.05,60000.0,11.8618,11.8688,11.841,11.8549,60000.0
2005-09-19 15:00:00,17.05,17.06,17.03,17.06,95200.0,11.8549,11.8618,11.841,11.8618,95200.0
2005-09-19 15:30:00,17.06,17.1,17.06,17.07,201600.0,11.8618,11.8896,11.8618,11.8688,201600.0
2005-09-20 09:30:00,17.14,17.23,17.14,17.23,254800.0,11.9175,11.98,11.9175,11.98,254800.0
2005-09-20 10:00:00,17.23,17.28,17.23,17.25,278400.0,11.98,12.0148,11.98,11.9939,278400.0
2005-09-20 10:30:00,17.25,17.29,17.24,17.26,200000.0,11.9939,12.0218,11.987,12.0009,200000.0
2005-09-20 11:00:00,17.26,17.41,17.25,17.41,141200.0,12.0009,12.1052,11.9939,12.1052,141200.0
2005-09-20 11:30:00,17.41,17.5,17.39,17.46,283200.0,12.1052,12.1678,12.0913,12.14,283200.0
2005-09-20 12:00:00,17.46,17.52,17.46,17.49,115600.0,12.14,12.1817,12.14,12.1608,115600.0
2005-09-20 12:30:00,17.49,17.49,17.43,17.43,55200.0,12.1608,12.1608,12.1191,12.1191,55200.0
2005-09-20 13:00:00,17.43,17.52,17.42,17.5,58000.0,12.1191,12.1817,12.1121,12.1678,58000.0
2005-09-20 13:30:00,17.51,17.51,17.43,17.43,57600.0,12.1747,12.1747,12.1191,12.1191,57600.0
2005-09-20 14:00:00,17.44,17.44,17.33,17.39,143200.0,12.126,12.126,12.0496,12.0913,143200.0
2005-09-20 14:30:00,17.4,17.48,17.35,17.35,169600.0,12.0982,12.1539,12.0635,12.0635,169600.0
2005-09-20 15:00:00,17.35,17.35,17.26,17.28,212000.0,12.0635,12.0635,12.0009,12.0148,212000.0
2005-09-20 15:30:00,17.28,17.28,17.21,17.21,237200.0,12.0148,12.0148,11.9661,11.9661,237200.0
2005-09-21 09:30:00,17.19,17.23,17.14,17.2,273200.0,11.9522,11.98,11.9175,11.9592,273200.0
2005-09-21 10:00:00,17.2,17.27,17.19,17.23,319200.0,11.9592,12.0078,11.9522,11.98,319200.0
2005-09-21 10:30:00,17.22,17.22,17.18,17.21,92000.0,11.9731,11.9731,11.9453,11.9661,92000.0
2005-09-21 11:00:00,17.21,17.23,17.18,17.19,99200.0,11.9661,11.98,11.9453,11.9522,99200.0
2005-09-21 11:30:00,17.18,17.2,17.16,17.2,100000.0,11.9453,11.9592,11.9314,11.9592,100000.0
2005-09-21 12:00:00,17.2,17.22,17.2,17.22,39600.0,11.9592,11.9731,11.9592,11.9731,39600.0
2005-09-21 12:30:00,17.22,17.24,17.22,17.23,52000.0,11.9731,11.987,11.9731,11.98,52000.0
2005-09-21 13:00:00,17.23,17.24,17.2,17.21,88800.0,11.98,11.987,11.9592,11.9661,88800.0
2005-09-21 13:30:00,17.21,17.25,17.21,17.23,75200.0,11.9661,11.9939,11.9661,11.98,75200.0
2005-09-21 14:00:00,17.24,17.25,17.22,17.22,94800.0,11.987,11.9939,11.9731,11.9731,94800.0
2005-09-21 14:30:00,17.21,17.25,17.19,17.24,105600.0,11.9661,11.9939,11.9522,11.987,105600.0
2005-09-21 15:00:00,17.24,17.25,17.23,17.24,175600.0,11.987,11.9939,11.98,11.987,175600.0
2005-09-21 15:30:00,17.24,17.26,17.23,17.25,345200.0,11.987,12.0009,11.98,11.9939,345200.0
2005-09-22 09:30:00,17.29,17.29,17.07,17.16,164400.0,12.0218,12.0218,11.8688,11.9314,164400.0
2005-09-22 10:00:00,17.16,17.23,17.14,17.14,197600.0,11.9314,11.98,11.9175,11.9175,197600.0
2005-09-22 10:30:00,17.14,17.2,17.14,17.19,84000.0,11.9175,11.9592,11.9175,11.9522,84000.0
2005-09-22 11:00:00,17.2,17.22,17.14,17.18,57600.0,11.9592,11.9731,11.9175,11.9453,57600.0
2005-09-22 11:30:00,17.17,17.21,17.15,17.21,60400.0,11.9383,11.9661,11.9244,11.9661,60400.0
2005-09-22 12:00:00,17.2,17.21,17.1,17.11,66800.0,11.9592,11.9661,11.8896,11.8966,66800.0
2005-09-22 12:30:00,17.11,17.11,17.06,17.06,78800.0,11.8966,11.8966,11.8618,11.8618,78800.0
2005-09-22 13:00:00,17.06,17.09,17.05,17.07,65600.0,11.8618,11.8827,11.8549,11.8688,65600.0
2005-09-22 13:30:00,17.06,17.13,17.05,17.08,147200.0,11.8618,11.9105,11.8549,11.8757,147200.0
2005-09-22 14:00:00,17.08,17.08,17.02,17.02,122400.0,11.8757,11.8757,11.834,11.834,122400.0
2005-09-22 14:30:00,17.02,17.06,17.02,17.04,132800.0,11.834,11.8618,11.834,11.8479,132800.0
2005-09-22 15:00:00,17.04,17.07,17.0,17.07,227200.0,11.8479,11.8688,11.8201,11.8688,227200.0
2005-09-22 15:30:00,17.07,17.07,16.99,16.99,252400.0,11.8688,11.8688,11.8132,11.8132,252400.0
2005-09-23 09:30:00,16.97,17.02,16.95,16.96,182000.0,11.7993,11.834,11.7853,11.7923,182000.0
2005-09-23 10:00:00,16.96,17.02,16.96,17.0,405200.0,11.7923,11.834,11.7923,11.8201,405200.0
2005-09-23 10:30:00,17.01,17.1,17.01,17.08,194000.0,11.8271,11.8896,11.8271,11.8757,194000.0
2005-09-23 11:00:00,17.08,17.19,17.07,17.19,180800.0,11.8757,11.9522,11.8688,11.9522,180800.0
2005-09-23 11:30:00,17.19,17.32,17.19,17.25,263200.0,11.9522,12.0426,11.9522,11.9939,263200.0
2005-09-23 12:00:00,17.25,17.26,17.21,17.23,61200.0,11.9939,12.0009,11.9661,11.98,61200.0
2005-09-23 12:30:00,17.23,17.23,17.18,17.21,62000.0,11.98,11.98,11.9453,11.9661,62000.0
2005-09-23 13:00:00,17.21,17.3,17.21,17.28,139600.0,11.9661,12.0287,11.9661,12.0148,139600.0
2005-09-23 13:30:00,17.28,17.3,17.25,17.25,160800.0,12.0148,12.0287,11.9939,11.9939,160800.0
2005-09-23 14:00:00,17.25,17.28,17.24,17.25,286000.0,11.9939,12.0148,11.987,11.9939,286000.0
2005-09-23 14:30:00,17.25,17.26,17.21,17.22,147600.0,11.9939,12.0009,11.9661,11.9731,147600.0
2005-09-23 15:00:00,17.22,17.24,17.19,17.2,84800.0,11.9731,11.987,11.9522,11.9592,84800.0
2005-09-23 15:30:00,17.2,17.27,17.18,17.2,393600.0,11.9592,12.0078,11.9453,11.9592,393600.0
2005-09-26 09:30:00,17.3,17.42,17.24,17.24,194400.0,12.0287,12.1121,11.987,11.987,194400.0
2005-09-26 10:00:00,17.23,17.33,17.2,17.31,181200.0,11.98,12.0496,11.9592,12.0357,181200.0
2005-09-26 10:30:00,17.31,17.43,17.31,17.39,200400.0,12.0357,12.1191,12.0357,12.0913,200400.0
2005-09-26 11:00:00,17.39,17.48,17.39,17.45,176400.0,12.0913,12.1539,12.0913,12.133,176400.0
2005-09-26 11:30:00,17.44,17.45,17.36,17.36,43600.0,12.126,12.133,12.0704,12.0704,43600.0
2005-09-26 12:00:00,17.37,17.38,17.35,17.37,49200.0,12.0774,12.0843,12.0635,12.0774,49200.0
2005-09-26 12:30:00,17.37,17.37,17.3,17.32,28800.0,12.0774,12.0774,12.0287,12.0426,28800.0
2005-09-26 13:00:00,17.32,17.37,17.31,17.34,48400.0,12.0426,12.0774,12.0357,12.0565,48400.0
2005-09-26 13:30:00,17.32,17.33,17.2,17.24,61600.0,12.0426,12.0496,11.9592,11.987,61600.0
2005-09-26 14:00:00,17.25,17.26,17.18,17.23,66800.0,11.9939,12.0009,11.9453,11.98,66800.0
2005-09-26 14:30:00,17.23,17.25,17.19,17.19,45200.0,11.98,11.9939,11.9522,11.9522,45200.0
2005-09-26 15:00:00,17.18,17.28,17.18,17.26,90000.0,11.9453,12.0148,11.9453,12.0009,90000.0
2005-09-26 15:30:00,17.26,17.26,17.19,17.21,224000.0,12.0009,12.0009,11.9522,11.9661,224000.0
2005-09-27 09:30:00,17.11,17.27,17.06,17.25,158800.0,11.8966,12.0078,11.8618,11.9939,158800.0
2005-09-27 10:00:00,17.26,17.31,17.21,17.31,161200.0,12.0009,12.0357,11.9661,12.0357,161200.0
2005-09-27 10:30:00,17.3,17.34,17.25,17.33,141200.0,12.0287,12.0565,11.9939,12.0496,141200.0
2005-09-27 11:00:00,17.32,17.43,17.3,17.42,100000.0,12.0426,12.1191,12.0287,12.1121,100000.0
2005-09-27 11:30:00,17.42,17.42,17.35,17.4,96000.0,12.1121,12.1121,12.0635,12.0982,96000.0
2005-09-27 12:00:00,17.39,17.41,17.35,17.39,70800.0,12.0913,12.1052,12.0635,12.0913,70800.0
2005-09-27 12:30:00,17.39,17.39,17.3,17.33,102000.0,12.0913,12.0913,12.0287,12.0496,102000.0
2005-09-27 13:00:00,17.33,17.34,17.26,17.26,43200.0,12.0496,12.0565,12.0009,12.0009,43200.0
2005-09-27 13:30:00,17.27,17.3,17.23,17.27,46000.0,12.0078,12.0287,11.98,12.0078,46000.0
2005-09-27 14:00:00,17.27,17.31,17.25,17.25,58000.0,12.0078,12.0357,11.9939,11.9939,58000.0
2005-09-27 14:30:00,17.26,17.31,17.25,17.3,48800.0,12.0009,12.0357,11.9939,12.0287,48800.0
2005-09-27 15:00:00,17.29,17.34,17.24,17.27,84800.0,12.0218,12.0565,11.987,12.0078,84800.0
2005-09-27 15:30:00,17.28,17.3,17.22,17.25,144400.0,12.0148,12.0287,11.9731,11.9939,144400.0
2005-09-28 09:30:00,17.3,17.41,17.3,17.37,70400.0,12.0287,12.1052,12.0287,12.0774,70400.0
2005-09-28 10:00:00,17.38,17.4,17.31,17.36,77200.0,12.0843,12.0982,12.0357,12.0704,77200.0
2005-09-28 10:30:00,17.37,17.38,17.25,17.28,91600.0,12.0774,12.0843,11.9939,12.0148,91600.0
2005-09-28 11:00:00,17.26,17.3,17.26,17.3,43200.0,12.0009,12.0287,12.0009,12.0287,43200.0
2005-09-28 11:30:00,17.29,17.35,17.29,17.34,70000.0,12.0218,12.0635,12.0218,12.0565,70000.0
2005-09-28 12:00:00,17.34,17.34,17.3,17.32,63600.0,12.0565,12.0565,12.0287,12.0426,63600.0
2005-09-28 12:30:00,17.32,17.36,17.32,17.35,64000.0,12.0426,12.0704,12.0426,12.0635,64000.0
2005-09-28 13:00:00,17.35,17.38,17.3,17.32,73200.0,12.0635,12.0843,12.0287,12.0426,73200.0
2005-09-28 13:30:00,17.31,17.34,17.3,17.32,73600.0,12.0357,12.0565,12.0287,12.0426,73600.0
2005-09-28 14:00:00,17.33,17.36,17.32,17.36,150400.0,12.0496,12.0704,12.0426,12.0704,150400.0
2005-09-28 14:30:00,17.37,17.39,17.36,17.37,94000.0,12.0774,12.0913,12.0704,12.0774,94000.0
2005-09-28 15:00:00,17.37,17.41,17.35,17.38,253200.0,12.0774,12.1052,12.0635,12.0843,253200.0
2005-09-28 15:30:00,17.38,17.39,17.3,17.34,175200.0,12.0843,12.0913,12.0287,12.0565,175200.0
2005-09-29 09:30:00,17.34,17.47,17.28,17.46,95200.0,12.0565,12.1469,12.0148,12.14,95200.0
2005-09-29 10:00:00,17.45,17.54,17.41,17.43,191200.0,12.133,12.1956,12.1052,12.1191,191200.0
2005-09-29 10:30:00,17.43,17.44,17.35,17.43,80000.0,12.1191,12.126,12.0635,12.1191,80000.0
2005-09-29 11:00:00,17.44,17.47,17.41,17.46,57600.0,12.126,12.1469,12.1052,12.14,57600.0
2005-09-29 11:30:00,17.46,17.51,17.45,17.47,141600.0,12.14,12.1747,12.133,12.1469,141600.0
2005-09-29 12:00:00,17.48,17.52,17.48,17.51,76000.0,12.1539,12.1817,12.1539,12.1747,76000.0
2005-09-29 12:30:00,17.5,17.51,17.47,17.5,34000.0,12.1678,12.1747,12.1469,12.1678,34000.0
2005-09-29 13:00:00,17.5,17.52,17.49,17.51,77600.0,12.1678,12.1817,12.1608,12.1747,77600.0
2005-09-29 13:30:00,17.51,17.52,17.49,17.52,118400.0,12.1747,12.1817,12.1608,12.1817,118400.0
2005-09-29 14:00:00,17.52,17.53,17.51,17.52,234800.0,12.1817,12.1886,12.1747,12.1817,234800.0
2005-09-29 14:30:00,17.52,17.54,17.5,17.5,296800.0,12.1817,12.1956,12.1678,12.1678,296800.0
2005-09-29 15:00:00,17.5,17.51,17.46,17.5,196800.0,12.1678,12.1747,12.14,12.1678,196800.0
2005-09-29 15:30:00,17.5,17.52,17.46,17.5,263600.0,12.1678,12.1817,12.14,12.1678,263600.0
2005-09-30 09:30:00,17.56,17.62,17.45,17.59,206000.0,12.2095,12.2512,12.133,12.2303,206000.0
2005-09-30 10:00:00,17.58,17.79,17.53,17.79,332800.0,12.2234,12.3694,12.1886,12.3694,332800.0
2005-09-30 10:30:00,17.79,17.81,17.67,17.77,147600.0,12.3694,12.3833,12.286,12.3555,147600.0
2005-09-30 11:00:00,17.77,17.95,17.77,17.92,207200.0,12.3555,12.4807,12.3555,12.4598,207200.0
2005-09-30 11:30:00,17.92,17.93,17.79,17.88,151600.0,12.4598,12.4667,12.3694,12.432,151600.0
2005-09-30 12:00:00,17.9,17.94,17.89,17.89,79200.0,12.4459,12.4737,12.4389,12.4389,79200.0
2005-09-30 12:30:00,17.89,17.9,17.86,17.88,60400.0,12.4389,12.4459,12.4181,12.432,60400.0
2005-09-30 13:00:00,17.88,17.89,17.83,17.83,58400.0,12.432,12.4389,12.3972,12.3972,58400.0
2005-09-30 13:30:00,17.83,17.86,17.83,17.83,119200.0,12.3972,12.4181,12.3972,12.3972,119200.0
2005-09-30 14:00:00,17.83,17.88,17.83,17.86,94400.0,12.3972,12.432,12.3972,12.4181,94400.0
2005-09-30 14:30:00,17.86,17.91,17.83,17.84,102400.0,12.4181,12.4528,12.3972,12.4042,102400.0
2005-09-30 15:00:00,17.84,17.86,17.68,17.69,193600.0,12.4042,12.4181,12.2929,12.2999,193600.0
2005-09-30 15:30:00,17.68,17.78,17.61,17.74,372400.0,12.2929,12.3624,12.2442,12.3346,372400.0
2005-10-03 09:30:00,17.78,17.83,17.7,17.8,144000.0,12.3624,12.3972,12.3068,12.3764,144000.0
2005-10-03 10:00:00,17.78,17.83,17.64,17.66,126000.0,12.3624,12.3972,12.2651,12.279,126000.0
2005-10-03 10:30:00,17.64,17.73,17.64,17.73,47200.0,12.2651,12.3277,12.2651,12.3277,47200.0
2005-10-03 11:00:00,17.73,17.79,17.71,17.73,66800.0,12.3277,12.3694,12.3138,12.3277,66800.0
2005-10-03 11:30:00,17.73,17.74,17.71,17.71,27600.0,12.3277,12.3346,12.3138,12.3138,27600.0
2005-10-03 12:00:00,17.71,17.74,17.68,17.74,29600.0,12.3138,12.3346,12.2929,12.3346,29600.0
2005-10-03 12:30:00,17.75,17.75,17.71,17.73,57600.0,12.3416,12.3416,12.3138,12.3277,57600.0
2005-10-03 13:00:00,17.75,17.75,17.7,17.73,27200.0,12.3416,12.3416,12.3068,12.3277,27200.0
2005-10-03 13:30:00,17.73,17.75,17.72,17.75,16400.0,12.3277,12.3416,12.3207,12.3416,16400.0
2005-10-03 14:00:00,17.74,17.78,17.72,17.78,76800.0,12.3346,12.3624,12.3207,12.3624,76800.0
2005-10-03 14:30:00,17.79,17.79,17.76,17.77,48400.0,12.3694,12.3694,12.3485,12.3555,48400.0
2005-10-03 15:00:00,17.77,17.82,17.77,17.81,86000.0,12.3555,12.3903,12.3555,12.3833,86000.0
2005-10-03 15:30:00,17.81,17.84,17.81,17.83,88000.0,12.3833,12.4042,12.3833,12.3972,88000.0
2005-10-04 09:30:00,17.81,17.99,17.81,17.95,228400.0,12.3833,12.5085,12.3833,12.4807,228400.0
2005-10-04 10:00:00,17.94,18.07,17.93,18.07,282400.0,12.4737,12.5641,12.4667,12.5641,282400.0
2005-10-04 10:30:00,18.07,18.09,18.06,18.06,69200.0,12.5641,12.578,12.5571,12.5571,69200.0
2005-10-04 11:00:00,18.05,18.08,18.0,18.05,88400.0,12.5502,12.571,12.5154,12.5502,88400.0
2005-10-04 11:30:00,18.05,18.15,18.05,18.15,236400.0,12.5502,12.6197,12.5502,12.6197,236400.0
2005-10-04 12:00:00,18.15,18.34,18.15,18.24,253600.0,12.6197,12.7518,12.6197,12.6823,253600.0
2005-10-04 12:30:00,18.24,18.25,18.05,18.1,143200.0,12.6823,12.6892,12.5502,12.5849,143200.0
2005-10-04 13:00:00,18.1,18.19,18.1,18.19,158800.0,12.5849,12.6475,12.5849,12.6475,158800.0
2005-10-04 13:30:00,18.2,18.21,18.1,18.11,109600.0,12.6545,12.6614,12.5849,12.5919,109600.0
2005-10-04 14:00:00,18.13,18.21,18.13,18.13,197600.0,12.6058,12.6614,12.6058,12.6058,197600.0
2005-10-04 14:30:00,18.13,18.18,18.11,18.11,252400.0,12.6058,12.6406,12.5919,12.5919,252400.0
2005-10-04 15:00:00,18.11,18.11,18.04,18.07,348800.0,12.5919,12.5919,12.5432,12.5641,348800.0
2005-10-04 15:30:00,18.07,18.08,17.98,18.03,479600.0,12.5641,12.571,12.5015,12.5363,479600.0
2005-10-05 09:30:00,17.98,17.98,17.86,17.86,233600.0,12.5015,12.5015,12.4181,12.4181,233600.0
2005-10-05 10:00:00,17.86,17.88,17.78,17.88,364400.0,12.4181,12.432,12.3624,12.432,364400.0
2005-10-05 10:30:00,17.88,17.97,17.87,17.89,101200.0,12.432,12.4946,12.425,12.4389,101200.0
2005-10-05 11:00:00,17.88,17.9,17.73,17.74,115600.0,12.432,12.4459,12.3277,12.3346,115600.0
2005-10-05 11:30:00,17.74,17.82,17.73,17.79,103600.0,12.3346,12.3903,12.3277,12.3694,103600.0
2005-10-05 12:00:00,17.79,17.96,17.79,17.95,86400.0,12.3694,12.4876,12.3694,12.4807,86400.0
2005-10-05 12:30:00,17.94,17.94,17.8,17.81,83600.0,12.4737,12.4737,12.3764,12.3833,83600.0
2005-10-05 13:00:00,17.81,17.88,17.81,17.85,85600.0,12.3833,12.432,12.3833,12.4111,85600.0
2005-10-05 13:30:00,17.85,17.85,17.77,17.78,102000.0,12.4111,12.4111,12.3555,12.3624,102000.0
2005-10-05 14:00:00,17.79,17.79,17.77,17.78,73600.0,12.3694,12.3694,12.3555,12.3624,73600.0
2005-10-05 14:30:00,17.78,17.85,17.75,17.84,122400.0,12.3624,12.4111,12.3416,12.4042,122400.0
2005-10-05 15:00:00,17.84,17.86,17.73,17.77,177600.0,12.4042,12.4181,12.3277,12.3555,177600.0
2005-10-05 15:30:00,17.77,17.84,17.75,17.79,299600.0,12.3555,12.4042,12.3416,12.3694,299600.0
2005-10-06 09:30:00,17.78,17.94,17.78,17.93,150000.0,12.3624,12.4737,12.3624,12.4667,150000.0
2005-10-06 10:00:00,17.91,17.93,17.81,17.86,136800.0,12.4528,12.4667,12.3833,12.4181,136800.0
2005-10-06 10:30:00,17.86,17.89,17.73,17.83,137200.0,12.4181,12.4389,12.3277,12.3972,137200.0
2005-10-06 11:00:00,17.84,17.95,17.84,17.87,100000.0,12.4042,12.4807,12.4042,12.425,100000.0
2005-10-06 11:30:00,17.87,17.87,17.78,17.81,59200.0,12.425,12.425,12.3624,12.3833,59200.0
2005-10-06 12:00:00,17.82,17.93,17.81,17.84,73200.0,12.3903,12.4667,12.3833,12.4042,73200.0
2005-10-06 12:30:00,17.82,17.86,17.8,17.84,52000.0,12.3903,12.4181,12.3764,12.4042,52000.0
2005-10-06 13:00:00,17.84,17.86,17.84,17.84,50000.0,12.4042,12.4181,12.4042,12.4042,50000.0
2005-10-06 13:30:00,17.84,17.88,17.83,17.84,72000.0,12.4042,12.432,12.3972,12.4042,72000.0
2005-10-06 14:00:00,17.84,17.96,17.84,17.95,139200.0,12.4042,12.4876,12.4042,12.4807,139200.0
2005-10-06 14:30:00,17.95,17.95,17.78,17.78,126800.0,12.4807,12.4807,12.3624,12.3624,126800.0
2005-10-06 15:00:00,17.78,17.78,17.62,17.63,172800.0,12.3624,12.3624,12.2512,12.2582,172800.0
2005-10-06 15:30:00,17.64,17.78,17.59,17.77,244800.0,12.2651,12.3624,12.2303,12.3555,244800.0
2005-10-07 09:30:00,17.97,18.05,17.94,18.05,284000.0,12.4946,12.5502,12.4737,12.5502,284000.0
2005-10-07 10:00:00,18.05,18.07,18.0,18.02,152800.0,12.5502,12.5641,12.5154,12.5293,152800.0
2005-10-07 10:30:00,18.02,18.05,17.97,18.05,182000.0,12.5293,12.5502,12.4946,12.5502,182000.0
2005-10-07 11:00:00,18.05,18.08,17.99,18.07,262400.0,12.5502,12.571,12.5085,12.5641,262400.0
2005-10-07 11:30:00,18.07,18.1,18.0,18.06,196400.0,12.5641,12.5849,12.5154,12.5571,196400.0
2005-10-07 12:00:00,18.07,18.09,18.0,18.01,155600.0,12.5641,12.578,12.5154,12.5224,155600.0
2005-10-07 12:30:00,18.01,18.03,18.0,18.03,47600.0,12.5224,12.5363,12.5154,12.5363,47600.0
2005-10-07 13:00:00,18.03,18.03,18.0,18.02,139200.0,12.5363,12.5363,12.5154,12.5293,139200.0
2005-10-07 13:30:00,18.01,18.02,18.0,18.02,50000.0,12.5224,12.5293,12.5154,12.5293,50000.0
2005-10-07 14:00:00,18.02,18.03,17.93,17.93,109200.0,12.5293,12.5363,12.4667,12.4667,109200.0
2005-10-07 14:30:00,17.94,17.94,17.91,17.93,80800.0,12.4737,12.4737,12.4528,12.4667,80800.0
2005-10-07 15:00:00,17.93,17.94,17.9,17.9,68000.0,12.4667,12.4737,12.4459,12.4459,68000.0
2005-10-07 15:30:00,17.9,17.95,17.85,17.92,298800.0,12.4459,12.4807,12.4111,12.4598,298800.0
2005-10-10 09:30:00,18.42,18.42,17.88,17.88,102000.0,12.8074,12.8074,12.432,12.432,102000.0
2005-10-10 10:00:00,17.88,17.95,17.8,17.95,60400.0,12.432,12.4807,12.3764,12.4807,60400.0
2005-10-10 10:30:00,17.95,18.07,17.95,18.07,55600.0,12.4807,12.5641,12.4807,12.5641,55600.0
2005-10-10 11:00:00,18.07,18.11,18.06,18.11,73200.0,12.5641,12.5919,12.5571,12.5919,73200.0
2005-10-10 11:30:00,18.11,18.17,18.11,18.13,144400.0,12.5919,12.6336,12.5919,12.6058,144400.0
2005-10-10 12:00:00,18.13,18.18,18.13,18.14,121600.0,12.6058,12.6406,12.6058,12.6128,121600.0
2005-10-10 12:30:00,18.14,18.18,18.12,18.14,50400.0,12.6128,12.6406,12.5989,12.6128,50400.0
2005-10-10 13:00:00,18.14,18.14,18.1,18.1,34400.0,12.6128,12.6128,12.5849,12.5849,34400.0
2005-10-10 13:30:00,18.1,18.11,18.06,18.06,33600.0,12.5849,12.5919,12.5571,12.5571,33600.0
2005-10-10 14:00:00,18.06,18.07,17.99,17.99,25600.0,12.5571,12.5641,12.5085,12.5085,25600.0
2005-10-10 14:30:00,17.98,17.99,17.96,17.96,50400.0,12.5015,12.5085,12.4876,12.4876,50400.0
2005-10-10 15:00:00,17.94,17.96,17.92,17.93,76400.0,12.4737,12.4876,12.4598,12.4667,76400.0
2005-10-10 15:30:00,17.93,18.05,17.93,18.02,166400.0,12.4667,12.5502,12.4667,12.5293,166400.0
2005-10-11 09:30:00,17.85,18.02,17.83,18.01,162400.0,12.4111,12.5293,12.3972,12.5224,162400.0
2005-10-11 10:00:00,18.01,18.01,17.89,17.93,80000.0,12.5224,12.5224,12.4389,12.4667,80000.0
2005-10-11 10:30:00,17.92,17.93,17.84,17.85,171600.0,12.4598,12.4667,12.4042,12.4111,171600.0
2005-10-11 11:00:00,17.84,17.88,17.81,17.83,212800.0,12.4042,12.432,12.3833,12.3972,212800.0
2005-10-11 11:30:00,17.83,17.86,17.79,17.86,76800.0,12.3972,12.4181,12.3694,12.4181,76800.0
2005-10-11 12:00:00,17.86,17.86,17.75,17.79,82800.0,12.4181,12.4181,12.3416,12.3694,82800.0
2005-10-11 12:30:00,17.8,17.88,17.8,17.87,61600.0,12.3764,12.432,12.3764,12.425,61600.0
2005-10-11 13:00:00,17.87,17.88,17.85,17.88,49200.0,12.425,12.432,12.4111,12.432,49200.0
2005-10-11 13:30:00,17.88,17.93,17.85,17.87,81200.0,12.432,12.4667,12.4111,12.425,81200.0
2005-10-11 14:00:00,17.87,17.89,17.84,17.86,119600.0,12.425,12.4389,12.4042,12.4181,119600.0
2005-10-11 14:30:00,17.85,17.89,17.84,17.87,70800.0,12.4111,12.4389,12.4042,12.425,70800.0
2005-10-11 15:00:00,17.87,17.91,17.86,17.89,94400.0,12.425,12.4528,12.4181,12.4389,94400.0
2005-10-11 15:30:00,17.89,17.9,17.86,17.9,177600.0,12.4389,12.4459,12.4181,12.4459,177600.0
2005-10-12 09:30:00,18.04,18.1,17.94,18.04,122400.0,12.5432,12.5849,12.4737,12.5432,122400.0
2005-10-12 10:00:00,18.06,18.06,17.95,17.97,150400.0,12.5571,12.5571,12.4807,12.4946,150400.0
2005-10-12 10:30:00,17.97,17.99,17.94,17.97,79600.0,12.4946,12.5085,12.4737,12.4946,79600.0
2005-10-12 11:00:00,17.97,17.97,17.94,17.96,237200.0,12.4946,12.4946,12.4737,12.4876,237200.0
2005-10-12 11:30:00,17.96,17.98,17.93,17.93,74800.0,12.4876,12.5015,12.4667,12.4667,74800.0
2005-10-12 12:00:00,17.92,17.95,17.9,17.94,196800.0,12.4598,12.4807,12.4459,12.4737,196800.0
2005-10-12 12:30:00,17.93,17.97,17.93,17.95,47200.0,12.4667,12.4946,12.4667,12.4807,47200.0
2005-10-12 13:00:00,17.95,17.98,17.93,17.97,68800.0,12.4807,12.5015,12.4667,12.4946,68800.0
2005-10-12 13:30:00,17.97,17.97,17.94,17.95,81600.0,12.4946,12.4946,12.4737,12.4807,81600.0
2005-10-12 14:00:00,17.95,17.95,17.85,17.95,108000.0,12.4807,12.4807,12.4111,12.4807,108000.0
2005-10-12 14:30:00,17.94,17.97,17.92,17.93,124000.0,12.4737,12.4946,12.4598,12.4667,124000.0
2005-10-12 15:00:00,17.93,18.06,17.92,18.05,222000.0,12.4667,12.5571,12.4598,12.5502,222000.0
2005-10-12 15:30:00,18.05,18.05,17.98,17.99,259200.0,12.5502,12.5502,12.5015,12.5085,259200.0
2005-10-13 09:30:00,17.8,17.84,17.66,17.75,229200.0,12.3764,12.4042,12.279,12.3416,229200.0
2005-10-13 10:00:00,17.75,17.75,17.54,17.56,150000.0,12.3416,12.3416,12.1956,12.2095,150000.0
2005-10-13 10:30:00,17.55,17.73,17.54,17.68,139600.0,12.2025,12.3277,12.1956,12.2929,139600.0
2005-10-13 11:00:00,17.68,17.79,17.68,17.71,99600.0,12.2929,12.3694,12.2929,12.3138,99600.0
2005-10-13 11:30:00,17.71,17.71,17.53,17.54,86800.0,12.3138,12.3138,12.1886,12.1956,86800.0
2005-10-13 12:00:00,17.54,17.54,17.48,17.49,165200.0,12.1956,12.1956,12.1539,12.1608,165200.0
2005-10-13 12:30:00,17.48,17.7,17.48,17.58,345200.0,12.1539,12.3068,12.1539,12.2234,345200.0
2005-10-13 13:00:00,17.58,17.58,17.53,17.53,98000.0,12.2234,12.2234,12.1886,12.1886,98000.0
2005-10-13 13:30:00,17.53,17.64,17.5,17.64,183600.0,12.1886,12.2651,12.1678,12.2651,183600.0
2005-10-13 14:00:00,17.64,17.69,17.59,17.6,124000.0,12.2651,12.2999,12.2303,12.2373,124000.0
2005-10-13 14:30:00,17.6,17.68,17.58,17.59,173200.0,12.2373,12.2929,12.2234,12.2303,173200.0
2005-10-13 15:00:00,17.59,17.72,17.58,17.72,266800.0,12.2303,12.3207,12.2234,12.3207,266800.0
2005-10-13 15:30:00,17.72,17.78,17.69,17.75,216800.0,12.3207,12.3624,12.2999,12.3416,216800.0
2005-10-14 09:30:00,17.7,17.77,17.5,17.71,262400.0,12.3068,12.3555,12.1678,12.3138,262400.0
2005-10-14 10:00:00,17.71,17.75,17.68,17.7,244000.0,12.3138,12.3416,12.2929,12.3068,244000.0
2005-10-14 10:30:00,17.7,17.75,17.7,17.71,168000.0,12.3068,12.3416,12.3068,12.3138,168000.0
2005-10-14 11:00:00,17.71,17.74,17.69,17.72,111200.0,12.3138,12.3346,12.2999,12.3207,111200.0
2005-10-14 11:30:00,17.72,17.73,17.7,17.73,111200.0,12.3207,12.3277,12.3068,12.3277,111200.0
2005-10-14 12:00:00,17.73,17.79,17.7,17.73,106800.0,12.3277,12.3694,12.3068,12.3277,106800.0
2005-10-14 12:30:00,17.72,17.73,17.66,17.67,78800.0,12.3207,12.3277,12.279,12.286,78800.0
2005-10-14 13:00:00,17.67,17.69,17.63,17.69,74800.0,12.286,12.2999,12.2582,12.2999,74800.0
2005-10-14 13:30:00,17.69,17.72,17.67,17.71,59200.0,12.2999,12.3207,12.286,12.3138,59200.0
2005-10-14 14:00:00,17.71,17.72,17.71,17.71,35600.0,12.3138,12.3207,12.3138,12.3138,35600.0
2005-10-14 14:30:00,17.72,17.75,17.72,17.74,69600.0,12.3207,12.3416,12.3207,12.3346,69600.0
2005-10-14 15:00:00,17.73,17.78,17.72,17.75,128000.0,12.3277,12.3624,12.3207,12.3416,128000.0
2005-10-14 15:30:00,17.75,17.8,17.73,17.77,140000.0,12.3416,12.3764,12.3277,12.3555,140000.0
2005-10-17 09:30:00,17.88,17.88,17.69,17.74,133600.0,12.432,12.432,12.2999,12.3346,133600.0
2005-10-17 10:00:00,17.74,17.77,17.71,17.74,140400.0,12.3346,12.3555,12.3138,12.3346,140400.0
2005-10-17 10:30:00,17.74,17.76,17.71,17.71,176000.0,12.3346,12.3485,12.3138,12.3138,176000.0
2005-10-17 11:00:00,17.72,17.74,17.65,17.67,81200.0,12.3207,12.3346,12.2721,12.286,81200.0
2005-10-17 11:30:00,17.67,17.68,17.64,17.64,108800.0,12.286,12.2929,12.2651,12.2651,108800.0
2005-10-17 12:00:00,17.64,17.64,17.59,17.59,81200.0,12.2651,12.2651,12.2303,12.2303,81200.0
2005-10-17 12:30:00,17.6,17.65,17.57,17.65,83200.0,12.2373,12.2721,12.2164,12.2721,83200.0
2005-10-17 13:00:00,17.65,17.69,17.64,17.69,106800.0,12.2721,12.2999,12.2651,12.2999,106800.0
2005-10-17 13:30:00,17.71,17.74,17.66,17.73,126000.0,12.3138,12.3346,12.279,12.3277,126000.0
2005-10-17 14:00:00,17.73,17.73,17.67,17.68,105200.0,12.3277,12.3277,12.286,12.2929,105200.0
2005-10-17 14:30:00,17.68,17.72,17.67,17.7,145200.0,12.2929,12.3207,12.286,12.3068,145200.0
2005-10-17 15:00:00,17.7,17.75,17.63,17.63,283200.0,12.3068,12.3416,12.2582,12.2582,283200.0
2005-10-17 15:30:00,17.64,17.79,17.64,17.7,296400.0,12.2651,12.3694,12.2651,12.3068,296400.0
2005-10-18 09:30:00,17.68,17.68,17.44,17.57,262800.0,12.2929,12.2929,12.126,12.2164,262800.0
2005-10-18 10:00:00,17.57,17.57,17.42,17.42,436000.0,12.2164,12.2164,12.1121,12.1121,436000.0
2005-10-18 10:30:00,17.41,17.43,17.28,17.39,297600.0,12.1052,12.1191,12.0148,12.0913,297600.0
2005-10-18 11:00:00,17.38,17.41,17.29,17.31,114800.0,12.0843,12.1052,12.0218,12.0357,114800.0
2005-10-18 11:30:00,17.31,17.34,17.27,17.32,98000.0,12.0357,12.0565,12.0078,12.0426,98000.0
2005-10-18 12:00:00,17.31,17.46,17.31,17.42,144000.0,12.0357,12.14,12.0357,12.1121,144000.0
2005-10-18 12:30:00,17.41,17.41,17.25,17.35,165600.0,12.1052,12.1052,11.9939,12.0635,165600.0
2005-10-18 13:00:00,17.35,17.53,17.35,17.45,382000.0,12.0635,12.1886,12.0635,12.133,382000.0
2005-10-18 13:30:00,17.45,17.47,17.23,17.27,302000.0,12.133,12.1469,11.98,12.0078,302000.0
2005-10-18 14:00:00,17.27,17.33,17.22,17.24,345200.0,12.0078,12.0496,11.9731,11.987,345200.0
2005-10-18 14:30:00,17.24,17.39,17.24,17.39,177600.0,11.987,12.0913,11.987,12.0913,177600.0
2005-10-18 15:00:00,17.4,17.44,17.35,17.43,160000.0,12.0982,12.126,12.0635,12.1191,160000.0
2005-10-18 15:30:00,17.43,17.46,17.35,17.39,269200.0,12.1191,12.14,12.0635,12.0913,269200.0
2005-10-19 09:30:00,17.39,17.41,17.29,17.41,126800.0,12.0913,12.1052,12.0218,12.1052,126800.0
2005-10-19 10:00:00,17.41,17.55,17.38,17.51,172800.0,12.1052,12.2025,12.0843,12.1747,172800.0
2005-10-19 10:30:00,17.5,17.53,17.47,17.52,137200.0,12.1678,12.1886,12.1469,12.1817,137200.0
2005-10-19 11:00:00,17.52,17.53,17.47,17.48,62400.0,12.1817,12.1886,12.1469,12.1539,62400.0
2005-10-19 11:30:00,17.49,17.5,17.43,17.43,72800.0,12.1608,12.1678,12.1191,12.1191,72800.0
2005-10-19 12:00:00,17.43,17.47,17.42,17.47,146800.0,12.1191,12.1469,12.1121,12.1469,146800.0
2005-10-19 12:30:00,17.47,17.49,17.42,17.46,80400.0,12.1469,12.1608,12.1121,12.14,80400.0
2005-10-19 13:00:00,17.47,17.48,17.44,17.48,68000.0,12.1469,12.1539,12.126,12.1539,68000.0
2005-10-19 13:30:00,17.47,17.55,17.39,17.39,63600.0,12.1469,12.2025,12.0913,12.0913,63600.0
2005-10-19 14:00:00,17.39,17.48,17.36,17.43,140800.0,12.0913,12.1539,12.0704,12.1191,140800.0
2005-10-19 14:30:00,17.42,17.47,17.35,17.39,304000.0,12.1121,12.1469,12.0635,12.0913,304000.0
2005-10-19 15:00:00,17.38,17.49,17.35,17.49,202000.0,12.0843,12.1608,12.0635,12.1608,202000.0
2005-10-19 15:30:00,17.49,17.7,17.46,17.66,341600.0,12.1608,12.3068,12.14,12.279,341600.0
2005-10-20 09:30:00,17.61,17.71,17.59,17.64,238800.0,12.2442,12.3138,12.2303,12.2651,238800.0
2005-10-20 10:00:00,17.63,17.64,17.58,17.61,102000.0,12.2582,12.2651,12.2234,12.2442,102000.0
2005-10-20 10:30:00,17.62,17.63,17.58,17.59,68400.0,12.2512,12.2582,12.2234,12.2303,68400.0
2005-10-20 11:00:00,17.6,17.63,17.55,17.56,86400.0,12.2373,12.2582,12.2025,12.2095,86400.0
2005-10-20 11:30:00,17.57,17.67,17.57,17.59,129200.0,12.2164,12.286,12.2164,12.2303,129200.0
2005-10-20 12:00:00,17.59,17.6,17.49,17.51,251200.0,12.2303,12.2373,12.1608,12.1747,251200.0
2005-10-20 12:30:00,17.5,17.5,17.44,17.45,201600.0,12.1678,12.1678,12.126,12.133,201600.0
2005-10-20 13:00:00,17.46,17.47,17.43,17.44,190400.0,12.14,12.1469,12.1191,12.126,190400.0
2005-10-20 13:30:00,17.43,17.51,17.43,17.46,198000.0,12.1191,12.1747,12.1191,12.14,198000.0
2005-10-20 14:00:00,17.45,17.45,17.34,17.39,110000.0,12.133,12.133,12.0565,12.0913,110000.0
2005-10-20 14:30:00,17.38,17.4,17.34,17.38,218800.0,12.0843,12.0982,12.0565,12.0843,218800.0
2005-10-20 15:00:00,17.38,17.41,17.33,17.33,282000.0,12.0843,12.1052,12.0496,12.0496,282000.0
2005-10-20 15:30:00,17.32,17.39,17.32,17.38,432400.0,12.0426,12.0913,12.0426,12.0843,432400.0
2005-10-21 09:30:00,17.36,17.36,17.15,17.33,519200.0,12.0704,12.0704,11.9244,12.0496,519200.0
2005-10-21 10:00:00,17.34,17.35,17.17,17.35,358000.0,12.0565,12.0635,11.9383,12.0635,358000.0
2005-10-21 10:30:00,17.36,17.39,17.21,17.22,263600.0,12.0704,12.0913,11.9661,11.9731,263600.0
2005-10-21 11:00:00,17.23,17.34,17.23,17.27,308800.0,11.98,12.0565,11.98,12.0078,308800.0
2005-10-21 11:30:00,17.27,17.29,17.24,17.27,131600.0,12.0078,12.0218,11.987,12.0078,131600.0
2005-10-21 12:00:00,17.27,17.29,17.24,17.29,208000.0,12.0078,12.0218,11.987,12.0218,208000.0
2005-10-21 12:30:00,17.29,17.3,17.25,17.3,150800.0,12.0218,12.0287,11.9939,12.0287,150800.0
2005-10-21 13:00:00,17.3,17.36,17.25,17.33,147200.0,12.0287,12.0704,11.9939,12.0496,147200.0
2005-10-21 13:30:00,17.33,17.39,17.29,17.34,188800.0,12.0496,12.0913,12.0218,12.0565,188800.0
2005-10-21 14:00:00,17.35,17.36,17.27,17.28,176800.0,12.0635,12.0704,12.0078,12.0148,176800.0
2005-10-21 14:30:00,17.3,17.34,17.29,17.3,196000.0,12.0287,12.0565,12.0218,12.0287,196000.0
2005-10-21 15:00:00,17.31,17.32,17.25,17.25,277200.0,12.0357,12.0426,11.9939,11.9939,277200.0
2005-10-21 15:30:00,17.25,17.34,17.24,17.33,387600.0,11.9939,12.0565,11.987,12.0496,387600.0
2005-10-24 09:30:00,17.36,17.52,17.36,17.43,243200.0,12.0704,12.1817,12.0704,12.1191,243200.0
2005-10-24 10:00:00,17.43,17.47,17.41,17.42,179600.0,12.1191,12.1469,12.1052,12.1121,179600.0
2005-10-24 10:30:00,17.43,17.43,17.27,17.36,136000.0,12.1191,12.1191,12.0078,12.0704,136000.0
2005-10-24 11:00:00,17.35,17.47,17.31,17.47,135600.0,12.0635,12.1469,12.0357,12.1469,135600.0
2005-10-24 11:30:00,17.47,17.55,17.43,17.47,153200.0,12.1469,12.2025,12.1191,12.1469,153200.0
2005-10-24 12:00:00,17.47,17.52,17.47,17.5,78800.0,12.1469,12.1817,12.1469,12.1678,78800.0
2005-10-24 12:30:00,17.5,17.51,17.46,17.48,75200.0,12.1678,12.1747,12.14,12.1539,75200.0
2005-10-24 13:00:00,17.49,17.49,17.45,17.45,50400.0,12.1608,12.1608,12.133,12.133,50400.0
2005-10-24 13:30:00,17.45,17.47,17.43,17.45,62800.0,12.133,12.1469,12.1191,12.133,62800.0
2005-10-24 14:00:00,17.45,17.5,17.43,17.48,215600.0,12.133,12.1678,12.1191,12.1539,215600.0
2005-10-24 14:30:00,17.47,17.47,17.33,17.36,130400.0,12.1469,12.1469,12.0496,12.0704,130400.0
2005-10-24 15:00:00,17.37,17.42,17.35,17.37,187200.0,12.0774,12.1121,12.0635,12.0774,187200.0
2005-10-24 15:30:00,17.38,17.47,17.37,17.43,268800.0,12.0843,12.1469,12.0774,12.1191,268800.0
2005-10-25 09:30:00,17.5,17.63,17.48,17.6,575200.0,12.1678,12.2582,12.1539,12.2373,575200.0
2005-10-25 10:00:00,17.6,17.72,17.59,17.72,402000.0,12.2373,12.3207,12.2303,12.3207,402000.0
2005-10-25 10:30:00,17.71,17.75,17.65,17.7,366400.0,12.3138,12.3416,12.2721,12.3068,366400.0
2005-10-25 11:00:00,17.7,17.73,17.6,17.61,320000.0,12.3068,12.3277,12.2373,12.2442,320000.0
2005-10-25 11:30:00,17.6,17.64,17.6,17.61,106000.0,12.2373,12.2651,12.2373,12.2442,106000.0
2005-10-25 12:00:00,17.63,17.64,17.6,17.61,123600.0,12.2582,12.2651,12.2373,12.2442,123600.0
2005-10-25 12:30:00,17.61,17.62,17.59,17.61,154400.0,12.2442,12.2512,12.2303,12.2442,154400.0
2005-10-25 13:00:00,17.61,17.61,17.57,17.59,66400.0,12.2442,12.2442,12.2164,12.2303,66400.0
2005-10-25 13:30:00,17.58,17.61,17.5,17.59,110000.0,12.2234,12.2442,12.1678,12.2303,110000.0
2005-10-25 14:00:00,17.58,17.65,17.57,17.65,142400.0,12.2234,12.2721,12.2164,12.2721,142400.0
2005-10-25 14:30:00,17.65,17.74,17.65,17.72,174400.0,12.2721,12.3346,12.2721,12.3207,174400.0
2005-10-25 15:00:00,17.72,17.77,17.71,17.73,282000.0,12.3207,12.3555,12.3138,12.3277,282000.0
2005-10-25 15:30:00,17.73,17.77,17.73,17.75,347200.0,12.3277,12.3555,12.3277,12.3416,347200.0
2005-10-26 09:30:00,17.78,17.95,17.71,17.93,407600.0,12.3624,12.4807,12.3138,12.4667,407600.0
2005-10-26 10:00:00,17.94,17.95,17.87,17.94,198800.0,12.4737,12.4807,12.425,12.4737,198800.0
2005-10-26 10:30:00,17.94,18.13,17.93,18.12,282400.0,12.4737,12.6058,12.4667,12.5989,282400.0
2005-10-26 11:00:00,18.11,18.15,18.0,18.14,331600.0,12.5919,12.6197,12.5154,12.6128,331600.0
2005-10-26 11:30:00,18.14,18.21,18.11,18.2,332400.0,12.6128,12.6614,12.5919,12.6545,332400.0
2005-10-26 12:00:00,18.2,18.24,18.18,18.23,232800.0,12.6545,12.6823,12.6406,12.6753,232800.0
2005-10-26 12:30:00,18.22,18.25,18.2,18.21,96000.0,12.6684,12.6892,12.6545,12.6614,96000.0
2005-10-26 13:00:00,18.2,18.21,18.15,18.2,262800.0,12.6545,12.6614,12.6197,12.6545,262800.0
2005-10-26 13:30:00,18.21,18.23,18.14,18.22,243600.0,12.6614,12.6753,12.6128,12.6684,243600.0
2005-10-26 14:00:00,18.22,18.3,18.22,18.28,226400.0,12.6684,12.724,12.6684,12.7101,226400.0
2005-10-26 14:30:00,18.28,18.28,18.13,18.2,427600.0,12.7101,12.7101,12.6058,12.6545,427600.0
2005-10-26 15:00:00,18.18,18.25,18.1,18.12,293600.0,12.6406,12.6892,12.5849,12.5989,293600.0
2005-10-26 15:30:00,18.12,18.12,17.95,17.96,243200.0,12.5989,12.5989,12.4807,12.4876,243200.0
2005-10-27 09:30:00,17.98,18.2,17.98,18.2,174800.0,12.5015,12.6545,12.5015,12.6545,174800.0
2005-10-27 10:00:00,18.19,18.27,18.17,18.19,283600.0,12.6475,12.7031,12.6336,12.6475,283600.0
2005-10-27 10:30:00,18.19,18.19,18.0,18.02,159600.0,12.6475,12.6475,12.5154,12.5293,159600.0
2005-10-27 11:00:00,18.0,18.02,17.96,17.97,172800.0,12.5154,12.5293,12.4876,12.4946,172800.0
2005-10-27 11:30:00,17.98,18.01,17.96,17.99,125600.0,12.5015,12.5224,12.4876,12.5085,125600.0
2005-10-27 12:00:00,17.99,18.0,17.95,17.96,114400.0,12.5085,12.5154,12.4807,12.4876,114400.0
2005-10-27 12:30:00,17.95,17.98,17.88,17.91,75600.0,12.4807,12.5015,12.432,12.4528,75600.0
2005-10-27 13:00:00,17.9,17.91,17.83,17.84,99600.0,12.4459,12.4528,12.3972,12.4042,99600.0
2005-10-27 13:30:00,17.84,17.95,17.84,17.93,71200.0,12.4042,12.4807,12.4042,12.4667,71200.0
2005-10-27 14:00:00,17.93,17.97,17.88,17.91,78400.0,12.4667,12.4946,12.432,12.4528,78400.0
2005-10-27 14:30:00,17.91,17.93,17.81,17.81,127600.0,12.4528,12.4667,12.3833,12.3833,127600.0
2005-10-27 15:00:00,17.81,17.89,17.81,17.82,214400.0,12.3833,12.4389,12.3833,12.3903,214400.0
2005-10-27 15:30:00,17.82,17.84,17.81,17.84,209600.0,12.3903,12.4042,12.3833,12.4042,209600.0
2005-10-28 09:30:00,17.94,18.08,17.94,18.06,155600.0,12.4737,12.571,12.4737,12.5571,155600.0
2005-10-28 10:00:00,18.06,18.08,17.96,17.96,107600.0,12.5571,12.571,12.4876,12.4876,107600.0
2005-10-28 10:30:00,17.96,17.98,17.86,17.9,87600.0,12.4876,12.5015,12.4181,12.4459,87600.0
2005-10-28 11:00:00,17.89,17.89,17.83,17.84,67200.0,12.4389,12.4389,12.3972,12.4042,67200.0
2005-10-28 11:30:00,17.86,17.93,17.82,17.91,97200.0,12.4181,12.4667,12.3903,12.4528,97200.0
2005-10-28 12:00:00,17.92,17.93,17.85,17.86,32400.0,12.4598,12.4667,12.4111,12.4181,32400.0
2005-10-28 12:30:00,17.86,17.92,17.85,17.88,72800.0,12.4181,12.4598,12.4111,12.432,72800.0
2005-10-28 13:00:00,17.88,17.93,17.88,17.9,62800.0,12.432,12.4667,12.432,12.4459,62800.0
2005-10-28 13:30:00,17.89,17.97,17.89,17.97,80800.0,12.4389,12.4946,12.4389,12.4946,80800.0
2005-10-28 14:00:00,17.95,18.0,17.95,18.0,107200.0,12.4807,12.5154,12.4807,12.5154,107200.0
2005-10-28 14:30:00,18.0,18.11,17.99,18.07,94800.0,12.5154,12.5919,12.5085,12.5641,94800.0
2005-10-28 15:00:00,18.07,18.11,17.97,17.99,124000.0,12.5641,12.5919,12.4946,12.5085,124000.0
2005-10-28 15:30:00,17.96,18.0,17.92,17.97,150800.0,12.4876,12.5154,12.4598,12.4946,150800.0
2005-10-31 09:30:00,18.1,18.23,18.07,18.23,179200.0,12.5849,12.6753,12.5641,12.6753,179200.0
2005-10-31 10:00:00,18.24,18.26,18.16,18.18,164800.0,12.6823,12.6962,12.6267,12.6406,164800.0
2005-10-31 10:30:00,18.18,18.23,18.17,18.22,124800.0,12.6406,12.6753,12.6336,12.6684,124800.0
2005-10-31 11:00:00,18.22,18.29,18.21,18.29,58800.0,12.6684,12.7171,12.6614,12.7171,58800.0
2005-10-31 11:30:00,18.28,18.3,18.26,18.28,94800.0,12.7101,12.724,12.6962,12.7101,94800.0
2005-10-31 12:00:00,18.27,18.28,18.2,18.21,74000.0,12.7031,12.7101,12.6545,12.6614,74000.0
2005-10-31 12:30:00,18.21,18.25,18.19,18.22,48000.0,12.6614,12.6892,12.6475,12.6684,48000.0
2005-10-31 13:00:00,18.23,18.24,18.2,18.23,45200.0,12.6753,12.6823,12.6545,12.6753,45200.0
2005-10-31 13:30:00,18.23,18.24,18.18,18.19,38400.0,12.6753,12.6823,12.6406,12.6475,38400.0
2005-10-31 14:00:00,18.2,18.23,18.19,18.2,33200.0,12.6545,12.6753,12.6475,12.6545,33200.0
2005-10-31 14:30:00,18.2,18.25,18.18,18.19,92800.0,12.6545,12.6892,12.6406,12.6475,92800.0
2005-10-31 15:00:00,18.18,18.2,18.13,18.13,114000.0,12.6406,12.6545,12.6058,12.6058,114000.0
2005-10-31 15:30:00,18.13,18.18,18.09,18.14,170400.0,12.6058,12.6406,12.578,12.6128,170400.0
2005-11-01 09:30:00,18.15,18.25,18.15,18.23,233600.0,12.6197,12.6892,12.6197,12.6753,233600.0
2005-11-01 10:00:00,18.23,18.38,18.21,18.36,332000.0,12.6753,12.7796,12.6614,12.7657,332000.0
2005-11-01 10:30:00,18.36,18.46,18.34,18.46,194000.0,12.7657,12.8353,12.7518,12.8353,194000.0
2005-11-01 11:00:00,18.46,18.49,18.42,18.49,176400.0,12.8353,12.8561,12.8074,12.8561,176400.0
2005-11-01 11:30:00,18.5,18.54,18.46,18.49,205600.0,12.8631,12.8909,12.8353,12.8561,205600.0
2005-11-01 12:00:00,18.49,18.51,18.48,18.49,147600.0,12.8561,12.87,12.8492,12.8561,147600.0
2005-11-01 12:30:00,18.49,18.54,18.45,18.47,114400.0,12.8561,12.8909,12.8283,12.8422,114400.0
2005-11-01 13:00:00,18.47,18.48,18.45,18.45,62800.0,12.8422,12.8492,12.8283,12.8283,62800.0
2005-11-01 13:30:00,18.45,18.46,18.35,18.43,101200.0,12.8283,12.8353,12.7588,12.8144,101200.0
2005-11-01 14:00:00,18.41,18.43,18.35,18.41,124000.0,12.8005,12.8144,12.7588,12.8005,124000.0
2005-11-01 14:30:00,18.42,18.43,18.36,18.37,154000.0,12.8074,12.8144,12.7657,12.7727,154000.0
2005-11-01 15:00:00,18.37,18.41,18.34,18.36,131200.0,12.7727,12.8005,12.7518,12.7657,131200.0
2005-11-01 15:30:00,18.38,18.44,18.36,18.41,158400.0,12.7796,12.8213,12.7657,12.8005,158400.0
2005-11-02 09:30:00,18.42,18.53,18.42,18.49,110800.0,12.8074,12.8839,12.8074,12.8561,110800.0
2005-11-02 10:00:00,18.49,18.49,18.4,18.41,164000.0,12.8561,12.8561,12.7935,12.8005,164000.0
2005-11-02 10:30:00,18.42,18.46,18.42,18.45,148000.0,12.8074,12.8353,12.8074,12.8283,148000.0
2005-11-02 11:00:00,18.45,18.49,18.44,18.47,119600.0,12.8283,12.8561,12.8213,12.8422,119600.0
2005-11-02 11:30:00,18.48,18.51,18.47,18.47,54400.0,12.8492,12.87,12.8422,12.8422,54400.0
2005-11-02 12:00:00,18.46,18.5,18.46,18.48,44000.0,12.8353,12.8631,12.8353,12.8492,44000.0
2005-11-02 12:30:00,18.49,18.52,18.49,18.51,73600.0,12.8561,12.877,12.8561,12.87,73600.0
2005-11-02 13:00:00,18.51,18.52,18.49,18.52,58800.0,12.87,12.877,12.8561,12.877,58800.0
2005-11-02 13:30:00,18.51,18.51,18.48,18.5,47600.0,12.87,12.87,12.8492,12.8631,47600.0
2005-11-02 14:00:00,18.5,18.53,18.5,18.52,71600.0,12.8631,12.8839,12.8631,12.877,71600.0
2005-11-02 14:30:00,18.52,18.54,18.49,18.5,47600.0,12.877,12.8909,12.8561,12.8631,47600.0
2005-11-02 15:00:00,18.5,18.52,18.45,18.45,162800.0,12.8631,12.877,12.8283,12.8283,162800.0
2005-11-02 15:30:00,18.46,18.51,18.45,18.48,140400.0,12.8353,12.87,12.8283,12.8492,140400.0
2005-11-03 09:30:00,18.53,18.7,18.51,18.7,113600.0,12.8839,13.0021,12.87,13.0021,113600.0
2005-11-03 10:00:00,18.72,18.72,18.66,18.66,133200.0,13.016,13.016,12.9743,12.9743,133200.0
2005-11-03 10:30:00,18.65,18.69,18.55,18.55,134800.0,12.9674,12.9952,12.8978,12.8978,134800.0
2005-11-03 11:00:00,18.56,18.64,18.53,18.6,148000.0,12.9048,12.9604,12.8839,12.9326,148000.0
2005-11-03 11:30:00,18.59,18.59,18.5,18.53,144000.0,12.9256,12.9256,12.8631,12.8839,144000.0
2005-11-03 12:00:00,18.53,18.58,18.52,18.58,124800.0,12.8839,12.9187,12.877,12.9187,124800.0
2005-11-03 12:30:00,18.58,18.64,18.58,18.63,93600.0,12.9187,12.9604,12.9187,12.9535,93600.0
2005-11-03 13:00:00,18.63,18.67,18.61,18.65,74800.0,12.9535,12.9813,12.9395,12.9674,74800.0
2005-11-03 13:30:00,18.65,18.68,18.59,18.59,174000.0,12.9674,12.9882,12.9256,12.9256,174000.0
2005-11-03 14:00:00,18.61,18.63,18.59,18.59,78000.0,12.9395,12.9535,12.9256,12.9256,78000.0
2005-11-03 14:30:00,18.61,18.63,18.58,18.59,229200.0,12.9395,12.9535,12.9187,12.9256,229200.0
2005-11-03 15:00:00,18.59,18.63,18.51,18.55,146800.0,12.9256,12.9535,12.87,12.8978,146800.0
2005-11-03 15:30:00,18.56,18.61,18.54,18.57,166800.0,12.9048,12.9395,12.8909,12.9117,166800.0
2005-11-04 09:30:00,18.58,18.6,18.42,18.54,269600.0,12.9187,12.9326,12.8074,12.8909,269600.0
2005-11-04 10:00:00,18.54,18.58,18.48,18.53,250000.0,12.8909,12.9187,12.8492,12.8839,250000.0
2005-11-04 10:30:00,18.53,18.56,18.48,18.52,242000.0,12.8839,12.9048,12.8492,12.877,242000.0
2005-11-04 11:00:00,18.53,18.57,18.5,18.57,147600.0,12.8839,12.9117,12.8631,12.9117,147600.0
2005-11-04 11:30:00,18.55,18.55,18.46,18.47,77600.0,12.8978,12.8978,12.8353,12.8422,77600.0
2005-11-04 12:00:00,18.46,18.46,18.36,18.36,139200.0,12.8353,12.8353,12.7657,12.7657,139200.0
2005-11-04 12:30:00,18.37,18.4,18.34,18.36,151200.0,12.7727,12.7935,12.7518,12.7657,151200.0
2005-11-04 13:00:00,18.36,18.36,18.33,18.33,74000.0,12.7657,12.7657,12.7449,12.7449,74000.0
2005-11-04 13:30:00,18.32,18.32,18.27,18.3,86000.0,12.7379,12.7379,12.7031,12.724,86000.0
2005-11-04 14:00:00,18.3,18.32,18.29,18.31,93600.0,12.724,12.7379,12.7171,12.731,93600.0
2005-11-04 14:30:00,18.31,18.31,18.29,18.3,29200.0,12.731,12.731,12.7171,12.724,29200.0
2005-11-04 15:00:00,18.3,18.31,18.25,18.27,106000.0,12.724,12.731,12.6892,12.7031,106000.0
2005-11-04 15:30:00,18.27,18.41,18.26,18.39,186800.0,12.7031,12.8005,12.6962,12.7866,186800.0
2005-11-07 09:30:00,18.43,18.55,18.43,18.47,188400.0,12.8144,12.8978,12.8144,12.8422,188400.0
2005-11-07 10:00:00,18.46,18.58,18.44,18.53,182000.0,12.8353,12.9187,12.8213,12.8839,182000.0
2005-11-07 10:30:00,18.54,18.59,18.53,18.57,115600.0,12.8909,12.9256,12.8839,12.9117,115600.0
2005-11-07 11:00:00,18.57,18.61,18.51,18.54,155600.0,12.9117,12.9395,12.87,12.8909,155600.0
2005-11-07 11:30:00,18.54,18.61,18.53,18.59,111200.0,12.8909,12.9395,12.8839,12.9256,111200.0
2005-11-07 12:00:00,18.59,18.62,18.57,18.59,93600.0,12.9256,12.9465,12.9117,12.9256,93600.0
2005-11-07 12:30:00,18.6,18.66,18.59,18.62,149600.0,12.9326,12.9743,12.9256,12.9465,149600.0
2005-11-07 13:00:00,18.63,18.68,18.61,18.62,66800.0,12.9535,12.9882,12.9395,12.9465,66800.0
2005-11-07 13:30:00,18.62,18.65,18.53,18.57,88800.0,12.9465,12.9674,12.8839,12.9117,88800.0
2005-11-07 14:00:00,18.56,18.67,18.5,18.59,114000.0,12.9048,12.9813,12.8631,12.9256,114000.0
2005-11-07 14:30:00,18.6,18.62,18.53,18.54,74000.0,12.9326,12.9465,12.8839,12.8909,74000.0
2005-11-07 15:00:00,18.54,18.58,18.54,18.55,68800.0,12.8909,12.9187,12.8909,12.8978,68800.0
2005-11-07 15:30:00,18.55,18.58,18.53,18.58,114000.0,12.8978,12.9187,12.8839,12.9187,114000.0
2005-11-08 09:30:00,18.44,18.45,18.26,18.35,300800.0,12.8213,12.8283,12.6962,12.7588,300800.0
2005-11-08 10:00:00,18.33,18.39,18.28,18.36,119200.0,12.7449,12.7866,12.7101,12.7657,119200.0
2005-11-08 10:30:00,18.37,18.63,18.37,18.6,162400.0,12.7727,12.9535,12.7727,12.9326,162400.0
2005-11-08 11:00:00,18.6,18.64,18.52,18.59,134800.0,12.9326,12.9604,12.877,12.9256,134800.0
2005-11-08 11:30:00,18.59,18.66,18.57,18.65,124000.0,12.9256,12.9743,12.9117,12.9674,124000.0
2005-11-08 12:00:00,18.66,18.71,18.65,18.69,88400.0,12.9743,13.0091,12.9674,12.9952,88400.0
2005-11-08 12:30:00,18.68,18.81,18.68,18.74,200800.0,12.9882,13.0786,12.9882,13.0299,200800.0
2005-11-08 13:00:00,18.74,18.75,18.65,18.75,102800.0,13.0299,13.0369,12.9674,13.0369,102800.0
2005-11-08 13:30:00,18.73,18.79,18.69,18.69,54800.0,13.023,13.0647,12.9952,12.9952,54800.0
2005-11-08 14:00:00,18.7,18.75,18.68,18.75,40800.0,13.0021,13.0369,12.9882,13.0369,40800.0
2005-11-08 14:30:00,18.75,18.75,18.7,18.72,104000.0,13.0369,13.0369,13.0021,13.016,104000.0
2005-11-08 15:00:00,18.72,18.75,18.66,18.75,127600.0,13.016,13.0369,12.9743,13.0369,127600.0
2005-11-08 15:30:00,18.76,18.8,18.75,18.77,277200.0,13.0438,13.0717,13.0369,13.0508,277200.0
2005-11-09 09:30:00,18.75,18.79,18.69,18.76,198000.0,13.0369,13.0647,12.9952,13.0438,198000.0
2005-11-09 10:00:00,18.76,18.97,18.76,18.86,237200.0,13.0438,13.1899,13.0438,13.1134,237200.0
2005-11-09 10:30:00,18.86,18.88,18.8,18.8,84000.0,13.1134,13.1273,13.0717,13.0717,84000.0
2005-11-09 11:00:00,18.82,18.85,18.78,18.79,52400.0,13.0856,13.1064,13.0578,13.0647,52400.0
2005-11-09 11:30:00,18.79,18.81,18.75,18.8,53600.0,13.0647,13.0786,13.0369,13.0717,53600.0
2005-11-09 12:00:00,18.81,18.9,18.79,18.89,87600.0,13.0786,13.1412,13.0647,13.1342,87600.0
2005-11-09 12:30:00,18.88,18.88,18.82,18.86,46000.0,13.1273,13.1273,13.0856,13.1134,46000.0
2005-11-09 13:00:00,18.85,18.87,18.82,18.87,43200.0,13.1064,13.1203,13.0856,13.1203,43200.0
2005-11-09 13:30:00,18.87,18.89,18.85,18.89,42000.0,13.1203,13.1342,13.1064,13.1342,42000.0
2005-11-09 14:00:00,18.89,18.89,18.8,18.81,58400.0,13.1342,13.1342,13.0717,13.0786,58400.0
2005-11-09 14:30:00,18.8,18.82,18.77,18.82,69600.0,13.0717,13.0856,13.0508,13.0856,69600.0
2005-11-09 15:00:00,18.81,18.84,18.8,18.84,143600.0,13.0786,13.0995,13.0717,13.0995,143600.0
2005-11-09 15:30:00,18.84,18.89,18.84,18.89,158400.0,13.0995,13.1342,13.0995,13.1342,158400.0
2005-11-10 09:30:00,18.93,19.02,18.93,18.97,190400.0,13.162,13.2246,13.162,13.1899,190400.0
2005-11-10 10:00:00,18.99,18.99,18.81,18.81,154400.0,13.2038,13.2038,13.0786,13.0786,154400.0
2005-11-10 10:30:00,18.8,18.81,18.66,18.67,232800.0,13.0717,13.0786,12.9743,12.9813,232800.0
2005-11-10 11:00:00,18.68,18.83,18.66,18.82,179600.0,12.9882,13.0925,12.9743,13.0856,179600.0
2005-11-10 11:30:00,18.81,18.81,18.73,18.78,94400.0,13.0786,13.0786,13.023,13.0578,94400.0
2005-11-10 12:00:00,18.77,18.77,18.69,18.72,34000.0,13.0508,13.0508,12.9952,13.016,34000.0
2005-11-10 12:30:00,18.72,18.76,18.7,18.72,27200.0,13.016,13.0438,13.0021,13.016,27200.0
2005-11-10 13:00:00,18.72,18.78,18.72,18.74,68400.0,13.016,13.0578,13.016,13.0299,68400.0
2005-11-10 13:30:00,18.74,18.93,18.74,18.89,106800.0,13.0299,13.162,13.0299,13.1342,106800.0
2005-11-10 14:00:00,18.89,18.93,18.86,18.93,57200.0,13.1342,13.162,13.1134,13.162,57200.0
2005-11-10 14:30:00,18.93,18.94,18.9,18.9,98000.0,13.162,13.169,13.1412,13.1412,98000.0
2005-11-10 15:00:00,18.91,18.93,18.88,18.93,221200.0,13.1481,13.162,13.1273,13.162,221200.0
2005-11-10 15:30:00,18.92,18.94,18.75,18.83,288000.0,13.1551,13.169,13.0369,13.0925,288000.0
2005-11-11 09:30:00,18.75,18.82,18.66,18.75,199600.0,13.0369,13.0856,12.9743,13.0369,199600.0
2005-11-11 10:00:00,18.75,18.83,18.71,18.83,165600.0,13.0369,13.0925,13.0091,13.0925,165600.0
2005-11-11 10:30:00,18.83,18.83,18.72,18.73,76000.0,13.0925,13.0925,13.016,13.023,76000.0
2005-11-11 11:00:00,18.72,18.73,18.66,18.72,85200.0,13.016,13.023,12.9743,13.016,85200.0
2005-11-11 11:30:00,18.71,18.72,18.67,18.69,45200.0,13.0091,13.016,12.9813,12.9952,45200.0
2005-11-11 12:00:00,18.7,18.77,18.68,18.75,90800.0,13.0021,13.0508,12.9882,13.0369,90800.0
2005-11-11 12:30:00,18.76,18.78,18.75,18.78,48800.0,13.0438,13.0578,13.0369,13.0578,48800.0
2005-11-11 13:00:00,18.78,18.78,18.75,18.77,103600.0,13.0578,13.0578,13.0369,13.0508,103600.0
2005-11-11 13:30:00,18.77,18.82,18.74,18.82,123600.0,13.0508,13.0856,13.0299,13.0856,123600.0
2005-11-11 14:00:00,18.82,18.88,18.82,18.84,66800.0,13.0856,13.1273,13.0856,13.0995,66800.0
2005-11-11 14:30:00,18.85,18.86,18.82,18.82,44000.0,13.1064,13.1134,13.0856,13.0856,44000.0
2005-11-11 15:00:00,18.82,18.9,18.8,18.83,162800.0,13.0856,13.1412,13.0717,13.0925,162800.0
2005-11-11 15:30:00,18.83,18.93,18.83,18.9,126400.0,13.0925,13.162,13.0925,13.1412,126400.0
2005-11-14 09:30:00,18.9,18.91,18.78,18.86,129600.0,13.1412,13.1481,13.0578,13.1134,129600.0
2005-11-14 10:00:00,18.86,18.88,18.84,18.86,270000.0,13.1134,13.1273,13.0995,13.1134,270000.0
2005-11-14 10:30:00,18.86,18.94,18.86,18.93,230800.0,13.1134,13.169,13.1134,13.162,230800.0
2005-11-14 11:00:00,18.93,18.97,18.91,18.93,151600.0,13.162,13.1899,13.1481,13.162,151600.0
2005-11-14 11:30:00,18.93,18.93,18.88,18.92,90400.0,13.162,13.162,13.1273,13.1551,90400.0
2005-11-14 12:00:00,18.91,18.92,18.88,18.9,44400.0,13.1481,13.1551,13.1273,13.1412,44400.0
2005-11-14 12:30:00,18.9,18.93,18.89,18.9,26800.0,13.1412,13.162,13.1342,13.1412,26800.0
2005-11-14 13:00:00,18.91,18.92,18.88,18.88,143600.0,13.1481,13.1551,13.1273,13.1273,143600.0
2005-11-14 13:30:00,18.88,18.93,18.86,18.86,139600.0,13.1273,13.162,13.1134,13.1134,139600.0
2005-11-14 14:00:00,18.87,18.9,18.85,18.86,91200.0,13.1203,13.1412,13.1064,13.1134,91200.0
2005-11-14 14:30:00,18.86,18.9,18.85,18.86,165200.0,13.1134,13.1412,13.1064,13.1134,165200.0
2005-11-14 15:00:00,18.86,18.89,18.83,18.85,125600.0,13.1134,13.1342,13.0925,13.1064,125600.0
2005-11-14 15:30:00,18.85,18.86,18.81,18.82,241200.0,13.1064,13.1134,13.0786,13.0856,241200.0
2005-11-15 09:30:00,18.74,18.85,18.74,18.82,259600.0,13.0299,13.1064,13.0299,13.0856,259600.0
2005-11-15 10:00:00,18.82,18.89,18.81,18.86,171600.0,13.0856,13.1342,13.0786,13.1134,171600.0
2005-11-15 10:30:00,18.87,18.98,18.85,18.88,185200.0,13.1203,13.1968,13.1064,13.1273,185200.0
2005-11-15 11:00:00,18.89,18.95,18.86,18.94,162400.0,13.1342,13.176,13.1134,13.169,162400.0
2005-11-15 11:30:00,18.93,18.94,18.87,18.93,116400.0,13.162,13.169,13.1203,13.162,116400.0
2005-11-15 12:00:00,18.92,18.96,18.9,18.91,121600.0,13.1551,13.1829,13.1412,13.1481,121600.0
2005-11-15 12:30:00,18.91,18.92,18.87,18.9,95200.0,13.1481,13.1551,13.1203,13.1412,95200.0
2005-11-15 13:00:00,18.91,18.91,18.82,18.83,123600.0,13.1481,13.1481,13.0856,13.0925,123600.0
2005-11-15 13:30:00,18.83,18.85,18.79,18.82,139200.0,13.0925,13.1064,13.0647,13.0856,139200.0
2005-11-15 14:00:00,18.82,18.83,18.76,18.8,161200.0,13.0856,13.0925,13.0438,13.0717,161200.0
2005-11-15 14:30:00,18.79,18.86,18.78,18.79,102800.0,13.0647,13.1134,13.0578,13.0647,102800.0
2005-11-15 15:00:00,18.79,18.88,18.77,18.83,303200.0,13.0647,13.1273,13.0508,13.0925,303200.0
2005-11-15 15:30:00,18.83,18.89,18.82,18.84,278000.0,13.0925,13.1342,13.0856,13.0995,278000.0
2005-11-16 09:30:00,18.75,18.83,18.73,18.75,241200.0,13.0369,13.0925,13.023,13.0369,241200.0
2005-11-16 10:00:00,18.76,18.85,18.76,18.8,154400.0,13.0438,13.1064,13.0438,13.0717,154400.0
2005-11-16 10:30:00,18.81,18.81,18.73,18.78,224000.0,13.0786,13.0786,13.023,13.0578,224000.0
2005-11-16 11:00:00,18.77,18.79,18.75,18.76,77600.0,13.0508,13.0647,13.0369,13.0438,77600.0
2005-11-16 11:30:00,18.76,18.79,18.67,18.68,163200.0,13.0438,13.0647,12.9813,12.9882,163200.0
2005-11-16 12:00:00,18.68,18.73,18.68,18.73,70800.0,12.9882,13.023,12.9882,13.023,70800.0
2005-11-16 12:30:00,18.71,18.72,18.68,18.7,74400.0,13.0091,13.016,12.9882,13.0021,74400.0
2005-11-16 13:00:00,18.69,18.7,18.66,18.68,102400.0,12.9952,13.0021,12.9743,12.9882,102400.0
2005-11-16 13:30:00,18.68,18.71,18.65,18.68,193600.0,12.9882,13.0091,12.9674,12.9882,193600.0
2005-11-16 14:00:00,18.68,18.75,18.68,18.68,182000.0,12.9882,13.0369,12.9882,12.9882,182000.0
2005-11-16 14:30:00,18.68,18.75,18.68,18.73,87600.0,12.9882,13.0369,12.9882,13.023,87600.0
2005-11-16 15:00:00,18.73,18.8,18.73,18.77,125200.0,13.023,13.0717,13.023,13.0508,125200.0
2005-11-16 15:30:00,18.77,18.86,18.75,18.82,255200.0,13.0508,13.1134,13.0369,13.0856,255200.0
2005-11-17 09:30:00,18.93,19.05,18.91,18.98,315600.0,13.162,13.2455,13.1481,13.1968,315600.0
2005-11-17 10:00:00,18.96,19.08,18.96,19.06,279200.0,13.1829,13.2663,13.1829,13.2524,279200.0
2005-11-17 10:30:00,19.06,19.11,19.0,19.09,200400.0,13.2524,13.2872,13.2107,13.2733,200400.0
2005-11-17 11:00:00,19.09,19.16,19.08,19.13,153200.0,13.2733,13.322,13.2663,13.3011,153200.0
2005-11-17 11:30:00,19.13,19.4,19.13,19.38,313200.0,13.3011,13.4888,13.3011,13.4749,313200.0
2005-11-17 12:00:00,19.37,19.37,19.22,19.24,219600.0,13.468,13.468,13.3637,13.3776,219600.0
2005-11-17 12:30:00,19.25,19.29,19.2,19.2,111200.0,13.3845,13.4124,13.3498,13.3498,111200.0
2005-11-17 13:00:00,19.21,19.25,19.2,19.2,64800.0,13.3567,13.3845,13.3498,13.3498,64800.0
2005-11-17 13:30:00,19.2,19.25,19.2,19.23,71200.0,13.3498,13.3845,13.3498,13.3706,71200.0
2005-11-17 14:00:00,19.23,19.28,19.22,19.27,51200.0,13.3706,13.4054,13.3637,13.3984,51200.0
2005-11-17 14:30:00,19.28,19.28,19.22,19.23,174000.0,13.4054,13.4054,13.3637,13.3706,174000.0
2005-11-17 15:00:00,19.23,19.3,19.19,19.25,259200.0,13.3706,13.4193,13.3428,13.3845,259200.0
2005-11-17 15:30:00,19.25,19.32,19.24,19.28,376400.0,13.3845,13.4332,13.3776,13.4054,376400.0
2005-11-18 09:30:00,19.29,19.45,19.28,19.38,642000.0,13.4124,13.5236,13.4054,13.4749,642000.0
2005-11-18 10:00:00,19.38,19.39,19.29,19.29,608400.0,13.4749,13.4819,13.4124,13.4124,608400.0
2005-11-18 10:30:00,19.3,19.3,19.25,19.26,279600.0,13.4193,13.4193,13.3845,13.3915,279600.0
2005-11-18 11:00:00,19.25,19.34,19.24,19.3,190000.0,13.3845,13.4471,13.3776,13.4193,190000.0
2005-11-18 11:30:00,19.31,19.41,19.31,19.36,141600.0,13.4263,13.4958,13.4263,13.461,141600.0
2005-11-18 12:00:00,19.35,19.43,19.34,19.41,133600.0,13.4541,13.5097,13.4471,13.4958,133600.0
2005-11-18 12:30:00,19.41,19.45,19.38,19.43,276800.0,13.4958,13.5236,13.4749,13.5097,276800.0
2005-11-18 13:00:00,19.42,19.51,19.33,19.35,319600.0,13.5027,13.5653,13.4402,13.4541,319600.0
2005-11-18 13:30:00,19.35,19.4,19.34,19.37,73200.0,13.4541,13.4888,13.4471,13.468,73200.0
2005-11-18 14:00:00,19.37,19.43,19.35,19.35,129600.0,13.468,13.5097,13.4541,13.4541,129600.0
2005-11-18 14:30:00,19.35,19.4,19.32,19.36,122000.0,13.4541,13.4888,13.4332,13.461,122000.0
2005-11-18 15:00:00,19.37,19.4,19.3,19.31,146000.0,13.468,13.4888,13.4193,13.4263,146000.0
2005-11-18 15:30:00,19.31,19.39,19.3,19.35,335200.0,13.4263,13.4819,13.4193,13.4541,335200.0
2005-11-21 09:30:00,19.35,19.48,19.25,19.27,401200.0,13.4541,13.5445,13.3845,13.3984,401200.0
2005-11-21 10:00:00,19.28,19.35,19.25,19.29,197200.0,13.4054,13.4541,13.3845,13.4124,197200.0
2005-11-21 10:30:00,19.29,19.29,19.21,19.27,196000.0,13.4124,13.4124,13.3567,13.3984,196000.0
2005-11-21 11:00:00,19.26,19.31,19.24,19.24,162800.0,13.3915,13.4263,13.3776,13.3776,162800.0
2005-11-21 11:30:00,19.23,19.27,19.22,19.25,72400.0,13.3706,13.3984,13.3637,13.3845,72400.0
2005-11-21 12:00:00,19.27,19.3,19.25,19.27,86800.0,13.3984,13.4193,13.3845,13.3984,86800.0
2005-11-21 12:30:00,19.27,19.29,19.24,19.28,129600.0,13.3984,13.4124,13.3776,13.4054,129600.0
2005-11-21 13:00:00,19.28,19.29,19.25,19.25,36400.0,13.4054,13.4124,13.3845,13.3845,36400.0
2005-11-21 13:30:00,19.26,19.26,19.23,19.26,59200.0,13.3915,13.3915,13.3706,13.3915,59200.0
2005-11-21 14:00:00,19.26,19.27,19.2,19.21,170000.0,13.3915,13.3984,13.3498,13.3567,170000.0
2005-11-21 14:30:00,19.22,19.25,19.17,19.23,262000.0,13.3637,13.3845,13.3289,13.3706,262000.0
2005-11-21 15:00:00,19.23,19.25,19.17,19.22,193600.0,13.3706,13.3845,13.3289,13.3637,193600.0
2005-11-21 15:30:00,19.22,19.26,19.2,19.23,207200.0,13.3637,13.3915,13.3498,13.3706,207200.0
2005-11-22 09:30:00,19.2,19.25,19.07,19.17,269600.0,13.3498,13.3845,13.2594,13.3289,269600.0
2005-11-22 10:00:00,19.17,19.23,19.13,19.14,160000.0,13.3289,13.3706,13.3011,13.3081,160000.0
2005-11-22 10:30:00,19.14,19.2,19.11,19.15,136800.0,13.3081,13.3498,13.2872,13.315,136800.0
2005-11-22 11:00:00,19.14,19.15,19.1,19.15,106800.0,13.3081,13.315,13.2802,13.315,106800.0
2005-11-22 11:30:00,19.15,19.17,19.11,19.14,69600.0,13.315,13.3289,13.2872,13.3081,69600.0
2005-11-22 12:00:00,19.14,19.25,19.14,19.25,98800.0,13.3081,13.3845,13.3081,13.3845,98800.0
2005-11-22 12:30:00,19.27,19.33,19.26,19.32,130400.0,13.3984,13.4402,13.3915,13.4332,130400.0
2005-11-22 13:00:00,19.32,19.39,19.32,19.39,166800.0,13.4332,13.4819,13.4332,13.4819,166800.0
2005-11-22 13:30:00,19.4,19.43,19.36,19.43,114400.0,13.4888,13.5097,13.461,13.5097,114400.0
2005-11-22 14:00:00,19.43,19.55,19.43,19.43,200800.0,13.5097,13.5931,13.5097,13.5097,200800.0
2005-11-22 14:30:00,19.43,19.52,19.41,19.52,192000.0,13.5097,13.5723,13.4958,13.5723,192000.0
2005-11-22 15:00:00,19.52,19.55,19.5,19.55,172800.0,13.5723,13.5931,13.5584,13.5931,172800.0
2005-11-22 15:30:00,19.55,19.61,19.54,19.58,279600.0,13.5931,13.6348,13.5862,13.614,279600.0
2005-11-23 09:30:00,19.6,19.72,19.56,19.56,194400.0,13.6279,13.7113,13.6001,13.6001,194400.0
2005-11-23 10:00:00,19.6,19.63,19.46,19.51,220000.0,13.6279,13.6488,13.5306,13.5653,220000.0
2005-11-23 10:30:00,19.51,19.56,19.42,19.54,265600.0,13.5653,13.6001,13.5027,13.5862,265600.0
2005-11-23 11:00:00,19.54,19.57,19.53,19.53,109600.0,13.5862,13.607,13.5792,13.5792,109600.0
2005-11-23 11:30:00,19.53,19.58,19.53,19.57,62400.0,13.5792,13.614,13.5792,13.607,62400.0
2005-11-23 12:00:00,19.58,19.64,19.58,19.63,102800.0,13.614,13.6557,13.614,13.6488,102800.0
2005-11-23 12:30:00,19.64,19.78,19.63,19.74,176800.0,13.6557,13.7531,13.6488,13.7252,176800.0
2005-11-23 13:00:00,19.73,19.77,19.73,19.75,186000.0,13.7183,13.7461,13.7183,13.7322,186000.0
2005-11-23 13:30:00,19.75,19.79,19.73,19.75,130400.0,13.7322,13.76,13.7183,13.7322,130400.0
2005-11-23 14:00:00,19.74,19.78,19.74,19.77,73600.0,13.7252,13.7531,13.7252,13.7461,73600.0
2005-11-23 14:30:00,19.75,19.76,19.72,19.75,71600.0,13.7322,13.7391,13.7113,13.7322,71600.0
2005-11-23 15:00:00,19.74,19.8,19.72,19.78,166000.0,13.7252,13.767,13.7113,13.7531,166000.0
2005-11-23 15:30:00,19.78,19.8,19.75,19.75,172000.0,13.7531,13.767,13.7322,13.7322,172000.0
2005-11-25 09:30:00,19.65,19.79,19.57,19.77,269200.0,13.6627,13.76,13.607,13.7461,269200.0
2005-11-25 10:00:00,19.77,19.77,19.68,19.72,162000.0,13.7461,13.7461,13.6835,13.7113,162000.0
2005-11-25 10:30:00,19.71,19.72,19.64,19.72,104800.0,13.7044,13.7113,13.6557,13.7113,104800.0
2005-11-25 11:00:00,19.72,19.81,19.72,19.8,128000.0,13.7113,13.7739,13.7113,13.767,128000.0
2005-11-25 11:30:00,19.78,19.83,19.78,19.8,80800.0,13.7531,13.7878,13.7531,13.767,80800.0
2005-11-25 12:00:00,19.79,19.9,19.78,19.9,252800.0,13.76,13.8365,13.7531,13.8365,252800.0
2005-11-25 12:30:00,19.9,20.02,19.9,20.02,367600.0,13.8365,13.9199,13.8365,13.9199,367600.0
2005-11-25 13:00:00,20.02,20.02,20.02,20.02,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-25 13:30:00,20.02,20.02,20.02,20.02,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-25 14:00:00,20.02,20.02,20.02,20.02,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-25 14:30:00,20.02,20.02,20.02,20.02,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-25 15:00:00,20.02,20.02,20.02,20.02,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-25 15:30:00,20.02,20.02,20.02,20.02,0.0,13.9199,13.9199,13.9199,13.9199,0.0
2005-11-28 09:30:00,19.86,19.91,19.77,19.9,244800.0,13.8087,13.8434,13.7461,13.8365,244800.0
2005-11-28 10:00:00,19.89,19.97,19.88,19.94,127200.0,13.8295,13.8852,13.8226,13.8643,127200.0
2005-11-28 10:30:00,19.95,20.08,19.93,20.07,203200.0,13.8713,13.9616,13.8573,13.9547,203200.0
2005-11-28 11:00:00,20.06,20.13,19.96,19.99,205600.0,13.9477,13.9964,13.8782,13.8991,205600.0
2005-11-28 11:30:00,19.99,20.06,19.97,20.04,142400.0,13.8991,13.9477,13.8852,13.9338,142400.0
2005-11-28 12:00:00,20.03,20.03,19.99,20.02,61600.0,13.9269,13.9269,13.8991,13.9199,61600.0
2005-11-28 12:30:00,20.02,20.04,20.01,20.03,62400.0,13.9199,13.9338,13.913,13.9269,62400.0
2005-11-28 13:00:00,20.03,20.05,19.99,19.99,105200.0,13.9269,13.9408,13.8991,13.8991,105200.0
2005-11-28 13:30:00,19.99,20.01,19.98,20.0,77600.0,13.8991,13.913,13.8921,13.906,77600.0
2005-11-28 14:00:00,20.0,20.04,19.99,20.0,176000.0,13.906,13.9338,13.8991,13.906,176000.0
2005-11-28 14:30:00,20.0,20.02,19.95,20.01,126800.0,13.906,13.9199,13.8713,13.913,126800.0
2005-11-28 15:00:00,20.01,20.04,19.99,20.02,252800.0,13.913,13.9338,13.8991,13.9199,252800.0
2005-11-28 15:30:00,20.02,20.03,19.93,19.95,152000.0,13.9199,13.9269,13.8573,13.8713,152000.0
2005-11-29 09:30:00,19.94,20.01,19.92,20.0,229200.0,13.8643,13.913,13.8504,13.906,229200.0
2005-11-29 10:00:00,20.0,20.06,19.96,20.06,183200.0,13.906,13.9477,13.8782,13.9477,183200.0
2005-11-29 10:30:00,20.07,20.19,20.03,20.15,391200.0,13.9547,14.0381,13.9269,14.0103,391200.0
2005-11-29 11:00:00,20.18,20.19,20.13,20.18,135600.0,14.0312,14.0381,13.9964,14.0312,135600.0
2005-11-29 11:30:00,20.18,20.25,20.17,20.21,125600.0,14.0312,14.0798,14.0242,14.052,125600.0
2005-11-29 12:00:00,20.21,20.21,20.07,20.07,100800.0,14.052,14.052,13.9547,13.9547,100800.0
2005-11-29 12:30:00,20.07,20.07,19.94,20.0,116800.0,13.9547,13.9547,13.8643,13.906,116800.0
2005-11-29 13:00:00,20.0,20.03,19.97,20.01,48800.0,13.906,13.9269,13.8852,13.913,48800.0
2005-11-29 13:30:00,20.01,20.04,20.0,20.0,64800.0,13.913,13.9338,13.906,13.906,64800.0
2005-11-29 14:00:00,20.0,20.13,20.0,20.11,106400.0,13.906,13.9964,13.906,13.9825,106400.0
2005-11-29 14:30:00,20.11,20.19,20.11,20.17,210000.0,13.9825,14.0381,13.9825,14.0242,210000.0
2005-11-29 15:00:00,20.17,20.17,20.04,20.16,279600.0,14.0242,14.0242,13.9338,14.0173,279600.0
2005-11-29 15:30:00,20.16,20.17,20.13,20.14,117600.0,14.0173,14.0242,13.9964,14.0034,117600.0
2005-11-30 09:30:00,20.09,20.39,20.01,20.05,172400.0,13.9686,14.1772,13.913,13.9408,172400.0
2005-11-30 10:00:00,20.05,20.09,19.98,20.04,231200.0,13.9408,13.9686,13.8921,13.9338,231200.0
2005-11-30 10:30:00,20.03,20.12,20.02,20.03,227200.0,13.9269,13.9895,13.9199,13.9269,227200.0
2005-11-30 11:00:00,20.03,20.08,20.03,20.08,213200.0,13.9269,13.9616,13.9269,13.9616,213200.0
2005-11-30 11:30:00,20.08,20.08,19.97,20.01,277200.0,13.9616,13.9616,13.8852,13.913,277200.0
2005-11-30 12:00:00,20.01,20.03,19.97,20.01,135200.0,13.913,13.9269,13.8852,13.913,135200.0
2005-11-30 12:30:00,20.0,20.05,20.0,20.03,127200.0,13.906,13.9408,13.906,13.9269,127200.0
2005-11-30 13:00:00,20.03,20.07,20.01,20.02,102400.0,13.9269,13.9547,13.913,13.9199,102400.0
2005-11-30 13:30:00,20.02,20.03,19.99,19.99,112800.0,13.9199,13.9269,13.8991,13.8991,112800.0
2005-11-30 14:00:00,19.99,20.03,19.96,20.0,96000.0,13.8991,13.9269,13.8782,13.906,96000.0
2005-11-30 14:30:00,20.0,20.07,20.0,20.06,187200.0,13.906,13.9547,13.906,13.9477,187200.0
2005-11-30 15:00:00,20.06,20.06,20.02,20.04,159200.0,13.9477,13.9477,13.9199,13.9338,159200.0
2005-11-30 15:30:00,20.04,20.04,19.94,19.96,301600.0,13.9338,13.9338,13.8643,13.8782,301600.0
2005-12-01 09:30:00,20.1,20.11,19.99,20.07,352000.0,13.9755,13.9825,13.8991,13.9547,352000.0
2005-12-01 10:00:00,20.07,20.15,20.03,20.05,199600.0,13.9547,14.0103,13.9269,13.9408,199600.0
2005-12-01 10:30:00,20.05,20.15,19.99,20.14,142800.0,13.9408,14.0103,13.8991,14.0034,142800.0
2005-12-01 11:00:00,20.13,20.13,20.04,20.05,115600.0,13.9964,13.9964,13.9338,13.9408,115600.0
2005-12-01 11:30:00,20.05,20.12,20.05,20.12,61200.0,13.9408,13.9895,13.9408,13.9895,61200.0
2005-12-01 12:00:00,20.13,20.14,20.11,20.11,96400.0,13.9964,14.0034,13.9825,13.9825,96400.0
2005-12-01 12:30:00,20.11,20.22,20.1,20.21,95200.0,13.9825,14.059,13.9755,14.052,95200.0
2005-12-01 13:00:00,20.21,20.27,20.19,20.26,91200.0,14.052,14.0937,14.0381,14.0868,91200.0
2005-12-01 13:30:00,20.25,20.27,20.17,20.18,192000.0,14.0798,14.0937,14.0242,14.0312,192000.0
2005-12-01 14:00:00,20.19,20.26,20.18,20.2,105200.0,14.0381,14.0868,14.0312,14.0451,105200.0
2005-12-01 14:30:00,20.2,20.26,20.18,20.19,216800.0,14.0451,14.0868,14.0312,14.0381,216800.0
2005-12-01 15:00:00,20.19,20.19,20.14,20.15,142800.0,14.0381,14.0381,14.0034,14.0103,142800.0
2005-12-01 15:30:00,20.14,20.24,20.12,20.21,343200.0,14.0034,14.0729,13.9895,14.052,343200.0
2005-12-02 09:30:00,20.28,20.28,20.05,20.17,224400.0,14.1007,14.1007,13.9408,14.0242,224400.0
2005-12-02 10:00:00,20.17,20.34,20.16,20.24,220000.0,14.0242,14.1424,14.0173,14.0729,220000.0
2005-12-02 10:30:00,20.24,20.28,20.22,20.25,108800.0,14.0729,14.1007,14.059,14.0798,108800.0
2005-12-02 11:00:00,20.24,20.27,20.24,20.26,198000.0,14.0729,14.0937,14.0729,14.0868,198000.0
2005-12-02 11:30:00,20.26,20.28,20.25,20.25,64800.0,14.0868,14.1007,14.0798,14.0798,64800.0
2005-12-02 12:00:00,20.25,20.28,20.08,20.08,166000.0,14.0798,14.1007,13.9616,13.9616,166000.0
2005-12-02 12:30:00,20.09,20.2,20.08,20.16,89200.0,13.9686,14.0451,13.9616,14.0173,89200.0
2005-12-02 13:00:00,20.14,20.19,20.14,20.17,55600.0,14.0034,14.0381,14.0034,14.0242,55600.0
2005-12-02 13:30:00,20.18,20.25,20.17,20.24,154000.0,14.0312,14.0798,14.0242,14.0729,154000.0
2005-12-02 14:00:00,20.23,20.23,20.19,20.21,100400.0,14.0659,14.0659,14.0381,14.052,100400.0
2005-12-02 14:30:00,20.21,20.23,20.16,20.19,170800.0,14.052,14.0659,14.0173,14.0381,170800.0
2005-12-02 15:00:00,20.19,20.23,20.19,20.21,76400.0,14.0381,14.0659,14.0381,14.052,76400.0
2005-12-02 15:30:00,20.22,20.25,20.21,20.24,101200.0,14.059,14.0798,14.052,14.0729,101200.0
2005-12-05 09:30:00,20.28,20.29,20.23,20.26,293600.0,14.1007,14.1077,14.0659,14.0868,293600.0
2005-12-05 10:00:00,20.27,20.3,20.11,20.17,240800.0,14.0937,14.1146,13.9825,14.0242,240800.0
2005-12-05 10:30:00,20.17,20.2,20.16,20.18,314400.0,14.0242,14.0451,14.0173,14.0312,314400.0
2005-12-05 11:00:00,20.18,20.22,20.16,20.16,167600.0,14.0312,14.059,14.0173,14.0173,167600.0
2005-12-05 11:30:00,20.16,20.17,20.1,20.13,209600.0,14.0173,14.0242,13.9755,13.9964,209600.0
2005-12-05 12:00:00,20.12,20.23,20.11,20.23,162400.0,13.9895,14.0659,13.9825,14.0659,162400.0
2005-12-05 12:30:00,20.22,20.27,20.22,20.23,47600.0,14.059,14.0937,14.059,14.0659,47600.0
2005-12-05 13:00:00,20.23,20.25,20.22,20.24,70800.0,14.0659,14.0798,14.059,14.0729,70800.0
2005-12-05 13:30:00,20.24,20.25,20.14,20.25,126000.0,14.0729,14.0798,14.0034,14.0798,126000.0
2005-12-05 14:00:00,20.25,20.27,20.21,20.22,142800.0,14.0798,14.0937,14.052,14.059,142800.0
2005-12-05 14:30:00,20.22,20.25,20.18,20.24,141600.0,14.059,14.0798,14.0312,14.0729,141600.0
2005-12-05 15:00:00,20.24,20.25,20.21,20.22,81200.0,14.0729,14.0798,14.052,14.059,81200.0
2005-12-05 15:30:00,20.21,20.27,20.21,20.23,83200.0,14.052,14.0937,14.052,14.0659,83200.0
2005-12-06 09:30:00,20.32,20.5,20.32,20.5,334000.0,14.1285,14.2537,14.1285,14.2537,334000.0
2005-12-06 10:00:00,20.5,20.61,20.45,20.48,269200.0,14.2537,14.3302,14.2189,14.2398,269200.0
2005-12-06 10:30:00,20.48,20.48,20.43,20.45,100800.0,14.2398,14.2398,14.205,14.2189,100800.0
2005-12-06 11:00:00,20.46,20.5,20.46,20.5,144400.0,14.2259,14.2537,14.2259,14.2537,144400.0
2005-12-06 11:30:00,20.5,20.52,20.47,20.51,137600.0,14.2537,14.2676,14.2328,14.2606,137600.0
2005-12-06 12:00:00,20.52,20.54,20.5,20.53,84000.0,14.2676,14.2815,14.2537,14.2745,84000.0
2005-12-06 12:30:00,20.53,20.6,20.53,20.59,127200.0,14.2745,14.3232,14.2745,14.3162,127200.0
2005-12-06 13:00:00,20.59,20.67,20.57,20.66,184800.0,14.3162,14.3719,14.3023,14.3649,184800.0
2005-12-06 13:30:00,20.66,20.68,20.61,20.66,121200.0,14.3649,14.3788,14.3302,14.3649,121200.0
2005-12-06 14:00:00,20.66,20.66,20.58,20.58,122400.0,14.3649,14.3649,14.3093,14.3093,122400.0
2005-12-06 14:30:00,20.58,20.63,20.53,20.6,148000.0,14.3093,14.3441,14.2745,14.3232,148000.0
2005-12-06 15:00:00,20.6,20.61,20.52,20.54,139600.0,14.3232,14.3302,14.2676,14.2815,139600.0
2005-12-06 15:30:00,20.54,20.54,20.5,20.53,145600.0,14.2815,14.2815,14.2537,14.2745,145600.0
2005-12-07 09:30:00,20.55,20.55,20.36,20.48,275600.0,14.3321,14.3321,14.1996,14.2833,275600.0
2005-12-07 10:00:00,20.46,20.47,20.4,20.45,170800.0,14.2693,14.2763,14.2275,14.2624,170800.0
2005-12-07 10:30:00,20.45,20.53,20.43,20.45,114000.0,14.2624,14.3182,14.2484,14.2624,114000.0
2005-12-07 11:00:00,20.44,20.47,20.39,20.47,119600.0,14.2554,14.2763,14.2205,14.2763,119600.0
2005-12-07 11:30:00,20.47,20.6,20.47,20.6,106400.0,14.2763,14.367,14.2763,14.367,106400.0
2005-12-07 12:00:00,20.59,20.6,20.47,20.52,122000.0,14.36,14.367,14.2763,14.3112,122000.0
2005-12-07 12:30:00,20.5,20.52,20.46,20.46,56000.0,14.2972,14.3112,14.2693,14.2693,56000.0
2005-12-07 13:00:00,20.45,20.48,20.43,20.44,54800.0,14.2624,14.2833,14.2484,14.2554,54800.0
2005-12-07 13:30:00,20.44,20.45,20.42,20.43,52800.0,14.2554,14.2624,14.2414,14.2484,52800.0
2005-12-07 14:00:00,20.42,20.47,20.42,20.45,121600.0,14.2414,14.2763,14.2414,14.2624,121600.0
2005-12-07 14:30:00,20.45,20.46,20.39,20.41,131600.0,14.2624,14.2693,14.2205,14.2345,131600.0
2005-12-07 15:00:00,20.41,20.42,20.37,20.4,120000.0,14.2345,14.2414,14.2066,14.2275,120000.0
2005-12-07 15:30:00,20.41,20.49,20.41,20.44,257200.0,14.2345,14.2903,14.2345,14.2554,257200.0
2005-12-08 09:30:00,20.43,20.46,20.26,20.34,235600.0,14.2484,14.2693,14.1298,14.1856,235600.0
2005-12-08 10:00:00,20.32,20.33,20.21,20.22,159600.0,14.1717,14.1787,14.095,14.102,159600.0
2005-12-08 10:30:00,20.22,20.3,20.17,20.3,206800.0,14.102,14.1577,14.0671,14.1577,206800.0
2005-12-08 11:00:00,20.29,20.29,20.22,20.28,104800.0,14.1508,14.1508,14.102,14.1438,104800.0
2005-12-08 11:30:00,20.28,20.31,20.25,20.29,66400.0,14.1438,14.1647,14.1229,14.1508,66400.0
2005-12-08 12:00:00,20.28,20.29,20.23,20.24,58000.0,14.1438,14.1508,14.1089,14.1159,58000.0
2005-12-08 12:30:00,20.25,20.25,20.22,20.24,93600.0,14.1229,14.1229,14.102,14.1159,93600.0
2005-12-08 13:00:00,20.24,20.25,20.2,20.22,63600.0,14.1159,14.1229,14.088,14.102,63600.0
2005-12-08 13:30:00,20.22,20.22,20.18,20.19,70800.0,14.102,14.102,14.0741,14.081,70800.0
2005-12-08 14:00:00,20.2,20.2,20.12,20.12,74800.0,14.088,14.088,14.0322,14.0322,74800.0
2005-12-08 14:30:00,20.11,20.12,20.03,20.04,143200.0,14.0252,14.0322,13.9694,13.9764,143200.0
2005-12-08 15:00:00,20.05,20.14,20.05,20.13,114000.0,13.9834,14.0462,13.9834,14.0392,114000.0
2005-12-08 15:30:00,20.13,20.19,20.12,20.16,172400.0,14.0392,14.081,14.0322,14.0601,172400.0
2005-12-09 09:30:00,20.07,20.08,19.96,20.06,267600.0,13.9973,14.0043,13.9206,13.9904,267600.0
2005-12-09 10:00:00,20.06,20.08,20.02,20.05,122400.0,13.9904,14.0043,13.9625,13.9834,122400.0
2005-12-09 10:30:00,20.05,20.07,20.02,20.02,125200.0,13.9834,13.9973,13.9625,13.9625,125200.0
2005-12-09 11:00:00,20.02,20.04,19.99,20.0,133200.0,13.9625,13.9764,13.9415,13.9485,133200.0
2005-12-09 11:30:00,20.0,20.01,19.98,20.0,69600.0,13.9485,13.9555,13.9346,13.9485,69600.0
2005-12-09 12:00:00,20.0,20.09,19.99,20.05,126000.0,13.9485,14.0113,13.9415,13.9834,126000.0
2005-12-09 12:30:00,20.05,20.1,20.05,20.1,55600.0,13.9834,14.0183,13.9834,14.0183,55600.0
2005-12-09 13:00:00,20.1,20.11,20.09,20.1,36800.0,14.0183,14.0252,14.0113,14.0183,36800.0
2005-12-09 13:30:00,20.11,20.11,20.04,20.04,70000.0,14.0252,14.0252,13.9764,13.9764,70000.0
2005-12-09 14:00:00,20.04,20.1,20.04,20.09,68000.0,13.9764,14.0183,13.9764,14.0113,68000.0
2005-12-09 14:30:00,20.1,20.1,20.06,20.07,174400.0,14.0183,14.0183,13.9904,13.9973,174400.0
2005-12-09 15:00:00,20.07,20.08,20.02,20.02,113200.0,13.9973,14.0043,13.9625,13.9625,113200.0
2005-12-09 15:30:00,20.02,20.04,19.96,20.0,210800.0,13.9625,13.9764,13.9206,13.9485,210800.0
2005-12-12 09:30:00,20.09,20.09,19.9,19.95,279200.0,14.0113,14.0113,13.8788,13.9136,279200.0
2005-12-12 10:00:00,19.95,19.96,19.85,19.85,181600.0,13.9136,13.9206,13.8439,13.8439,181600.0
2005-12-12 10:30:00,19.86,19.86,19.8,19.85,169600.0,13.8509,13.8509,13.809,13.8439,169600.0
2005-12-12 11:00:00,19.85,19.89,19.8,19.83,110000.0,13.8439,13.8718,13.809,13.83,110000.0
2005-12-12 11:30:00,19.82,19.86,19.7,19.7,129600.0,13.823,13.8509,13.7393,13.7393,129600.0
2005-12-12 12:00:00,19.72,19.72,19.67,19.67,163600.0,13.7532,13.7532,13.7184,13.7184,163600.0
2005-12-12 12:30:00,19.68,19.68,19.61,19.64,194800.0,13.7253,13.7253,13.6765,13.6974,194800.0
2005-12-12 13:00:00,19.63,19.64,19.56,19.56,133200.0,13.6905,13.6974,13.6416,13.6416,133200.0
2005-12-12 13:30:00,19.56,19.58,19.46,19.55,266000.0,13.6416,13.6556,13.5719,13.6347,266000.0
2005-12-12 14:00:00,19.55,19.73,19.55,19.73,120800.0,13.6347,13.7602,13.6347,13.7602,120800.0
2005-12-12 14:30:00,19.72,19.9,19.71,19.9,294800.0,13.7532,13.8788,13.7463,13.8788,294800.0
2005-12-12 15:00:00,19.9,19.93,19.78,19.92,183600.0,13.8788,13.8997,13.7951,13.8927,183600.0
2005-12-12 15:30:00,19.92,19.93,19.81,19.86,273600.0,13.8927,13.8997,13.816,13.8509,273600.0
2005-12-13 09:30:00,19.58,19.81,19.55,19.75,515200.0,13.6556,13.816,13.6347,13.7742,515200.0
2005-12-13 10:00:00,19.75,19.99,19.75,19.86,352400.0,13.7742,13.9415,13.7742,13.8509,352400.0
2005-12-13 10:30:00,19.87,19.92,19.71,19.72,197600.0,13.8579,13.8927,13.7463,13.7532,197600.0
2005-12-13 11:00:00,19.71,19.86,19.71,19.85,105600.0,13.7463,13.8509,13.7463,13.8439,105600.0
2005-12-13 11:30:00,19.84,19.88,19.82,19.82,81200.0,13.8369,13.8648,13.823,13.823,81200.0
2005-12-13 12:00:00,19.82,19.84,19.8,19.8,100000.0,13.823,13.8369,13.809,13.809,100000.0
2005-12-13 12:30:00,19.8,19.84,19.8,19.83,51200.0,13.809,13.8369,13.809,13.83,51200.0
2005-12-13 13:00:00,19.83,19.85,19.82,19.83,56800.0,13.83,13.8439,13.823,13.83,56800.0
2005-12-13 13:30:00,19.83,19.89,19.79,19.81,82800.0,13.83,13.8718,13.8021,13.816,82800.0
2005-12-13 14:00:00,19.8,19.92,19.8,19.91,156400.0,13.809,13.8927,13.809,13.8857,156400.0
2005-12-13 14:30:00,19.91,19.99,19.88,19.98,266000.0,13.8857,13.9415,13.8648,13.9346,266000.0
2005-12-13 15:00:00,19.96,20.04,19.88,20.0,288800.0,13.9206,13.9764,13.8648,13.9485,288800.0
2005-12-13 15:30:00,20.0,20.01,19.95,19.99,310000.0,13.9485,13.9555,13.9136,13.9415,310000.0
2005-12-14 09:30:00,19.99,20.04,19.82,19.91,386800.0,13.9415,13.9764,13.823,13.8857,386800.0
2005-12-14 10:00:00,19.9,19.9,19.84,19.85,139200.0,13.8788,13.8788,13.8369,13.8439,139200.0
2005-12-14 10:30:00,19.86,19.92,19.85,19.88,144400.0,13.8509,13.8927,13.8439,13.8648,144400.0
2005-12-14 11:00:00,19.88,19.93,19.87,19.91,80000.0,13.8648,13.8997,13.8579,13.8857,80000.0
2005-12-14 11:30:00,19.91,19.94,19.82,19.82,58400.0,13.8857,13.9067,13.823,13.823,58400.0
2005-12-14 12:00:00,19.82,19.89,19.82,19.85,35600.0,13.823,13.8718,13.823,13.8439,35600.0
2005-12-14 12:30:00,19.84,19.86,19.84,19.85,40000.0,13.8369,13.8509,13.8369,13.8439,40000.0
2005-12-14 13:00:00,19.84,19.87,19.83,19.86,66400.0,13.8369,13.8579,13.83,13.8509,66400.0
2005-12-14 13:30:00,19.86,19.86,19.81,19.83,99600.0,13.8509,13.8509,13.816,13.83,99600.0
2005-12-14 14:00:00,19.84,19.84,19.8,19.81,144400.0,13.8369,13.8369,13.809,13.816,144400.0
2005-12-14 14:30:00,19.81,19.84,19.8,19.8,113200.0,13.816,13.8369,13.809,13.809,113200.0
2005-12-14 15:00:00,19.8,19.81,19.79,19.8,94400.0,13.809,13.816,13.8021,13.809,94400.0
2005-12-14 15:30:00,19.8,19.83,19.75,19.82,206400.0,13.809,13.83,13.7742,13.823,206400.0
2005-12-15 09:30:00,19.69,19.74,19.66,19.7,156800.0,13.7323,13.7672,13.7114,13.7393,156800.0
2005-12-15 10:00:00,19.68,19.71,19.6,19.61,168800.0,13.7253,13.7463,13.6695,13.6765,168800.0
2005-12-15 10:30:00,19.64,19.66,19.56,19.61,145600.0,13.6974,13.7114,13.6416,13.6765,145600.0
2005-12-15 11:00:00,19.61,19.73,19.6,19.73,157200.0,13.6765,13.7602,13.6695,13.7602,157200.0
2005-12-15 11:30:00,19.73,19.88,19.72,19.86,97600.0,13.7602,13.8648,13.7532,13.8509,97600.0
2005-12-15 12:00:00,19.86,19.87,19.82,19.83,61600.0,13.8509,13.8579,13.823,13.83,61600.0
2005-12-15 12:30:00,19.83,19.88,19.8,19.8,69600.0,13.83,13.8648,13.809,13.809,69600.0
2005-12-15 13:00:00,19.8,19.8,19.67,19.68,109200.0,13.809,13.809,13.7184,13.7253,109200.0
2005-12-15 13:30:00,19.68,19.74,19.67,19.74,79200.0,13.7253,13.7672,13.7184,13.7672,79200.0
2005-12-15 14:00:00,19.73,19.8,19.73,19.75,86400.0,13.7602,13.809,13.7602,13.7742,86400.0
2005-12-15 14:30:00,19.75,19.82,19.75,19.81,105600.0,13.7742,13.823,13.7742,13.816,105600.0
2005-12-15 15:00:00,19.82,19.84,19.73,19.8,154400.0,13.823,13.8369,13.7602,13.809,154400.0
2005-12-15 15:30:00,19.8,19.85,19.75,19.83,154400.0,13.809,13.8439,13.7742,13.83,154400.0
2005-12-16 09:30:00,19.99,20.04,19.88,20.04,142800.0,13.9415,13.9764,13.8648,13.9764,142800.0
2005-12-16 10:00:00,20.04,20.07,20.01,20.05,101600.0,13.9764,13.9973,13.9555,13.9834,101600.0
2005-12-16 10:30:00,20.05,20.1,20.04,20.04,96000.0,13.9834,14.0183,13.9764,13.9764,96000.0
2005-12-16 11:00:00,20.05,20.09,20.04,20.07,43600.0,13.9834,14.0113,13.9764,13.9973,43600.0
2005-12-16 11:30:00,20.07,20.07,20.03,20.03,30400.0,13.9973,13.9973,13.9694,13.9694,30400.0
2005-12-16 12:00:00,20.03,20.04,19.98,19.98,43200.0,13.9694,13.9764,13.9346,13.9346,43200.0
2005-12-16 12:30:00,19.99,20.02,19.98,19.99,30800.0,13.9415,13.9625,13.9346,13.9415,30800.0
2005-12-16 13:00:00,20.0,20.0,19.99,19.99,14400.0,13.9485,13.9485,13.9415,13.9415,14400.0
2005-12-16 13:30:00,19.99,20.02,19.99,20.01,69600.0,13.9415,13.9625,13.9415,13.9555,69600.0
2005-12-16 14:00:00,20.01,20.01,19.88,19.88,90400.0,13.9555,13.9555,13.8648,13.8648,90400.0
2005-12-16 14:30:00,19.88,19.88,19.83,19.84,107200.0,13.8648,13.8648,13.83,13.8369,107200.0
2005-12-16 15:00:00,19.84,19.91,19.83,19.91,94800.0,13.8369,13.8857,13.83,13.8857,94800.0
2005-12-16 15:30:00,19.91,19.93,19.81,19.83,192000.0,13.8857,13.8997,13.816,13.83,192000.0
2005-12-19 09:30:00,20.06,20.06,19.71,19.8,242400.0,13.9904,13.9904,13.7463,13.809,242400.0
2005-12-19 10:00:00,19.79,19.83,19.72,19.75,114800.0,13.8021,13.83,13.7532,13.7742,114800.0
2005-12-19 10:30:00,19.74,19.78,19.73,19.78,97200.0,13.7672,13.7951,13.7602,13.7951,97200.0
2005-12-19 11:00:00,19.78,19.8,19.73,19.75,73600.0,13.7951,13.809,13.7602,13.7742,73600.0
2005-12-19 11:30:00,19.75,19.75,19.68,19.68,141200.0,13.7742,13.7742,13.7253,13.7253,141200.0
2005-12-19 12:00:00,19.7,19.73,19.68,19.71,139200.0,13.7393,13.7602,13.7253,13.7463,139200.0
2005-12-19 12:30:00,19.71,19.74,19.69,19.7,160800.0,13.7463,13.7672,13.7323,13.7393,160800.0
2005-12-19 13:00:00,19.69,19.7,19.6,19.6,110400.0,13.7323,13.7393,13.6695,13.6695,110400.0
2005-12-19 13:30:00,19.59,19.61,19.55,19.56,168000.0,13.6626,13.6765,13.6347,13.6416,168000.0
2005-12-19 14:00:00,19.56,19.58,19.5,19.5,164800.0,13.6416,13.6556,13.5998,13.5998,164800.0
2005-12-19 14:30:00,19.5,19.56,19.49,19.51,110000.0,13.5998,13.6416,13.5928,13.6068,110000.0
2005-12-19 15:00:00,19.51,19.56,19.5,19.53,105200.0,13.6068,13.6416,13.5998,13.6207,105200.0
2005-12-19 15:30:00,19.52,19.54,19.48,19.48,186800.0,13.6138,13.6277,13.5859,13.5859,186800.0
2005-12-20 09:30:00,19.59,19.62,19.43,19.46,185200.0,13.6626,13.6835,13.551,13.5719,185200.0
2005-12-20 10:00:00,19.44,19.45,19.34,19.42,165600.0,13.558,13.5649,13.4882,13.544,165600.0
2005-12-20 10:30:00,19.42,19.43,19.32,19.37,113200.0,13.544,13.551,13.4743,13.5091,113200.0
2005-12-20 11:00:00,19.36,19.44,19.36,19.42,109600.0,13.5022,13.558,13.5022,13.544,109600.0
2005-12-20 11:30:00,19.42,19.42,19.32,19.32,172400.0,13.544,13.544,13.4743,13.4743,172400.0
2005-12-20 12:00:00,19.31,19.36,19.28,19.31,171200.0,13.4673,13.5022,13.4464,13.4673,171200.0
2005-12-20 12:30:00,19.3,19.32,19.28,19.32,132000.0,13.4603,13.4743,13.4464,13.4743,132000.0
2005-12-20 13:00:00,19.32,19.36,19.32,19.35,137200.0,13.4743,13.5022,13.4743,13.4952,137200.0
2005-12-20 13:30:00,19.35,19.42,19.35,19.38,72000.0,13.4952,13.544,13.4952,13.5161,72000.0
2005-12-20 14:00:00,19.38,19.39,19.35,19.39,35600.0,13.5161,13.5231,13.4952,13.5231,35600.0
2005-12-20 14:30:00,19.39,19.46,19.39,19.46,73600.0,13.5231,13.5719,13.5231,13.5719,73600.0
2005-12-20 15:00:00,19.44,19.45,19.38,19.38,62000.0,13.558,13.5649,13.5161,13.5161,62000.0
2005-12-20 15:30:00,19.38,19.38,19.32,19.36,172400.0,13.5161,13.5161,13.4743,13.5022,172400.0
2005-12-21 09:30:00,19.47,19.65,19.44,19.6,210000.0,13.5789,13.7044,13.558,13.6695,210000.0
2005-12-21 10:00:00,19.6,19.86,19.58,19.85,173200.0,13.6695,13.8509,13.6556,13.8439,173200.0
2005-12-21 10:30:00,19.85,19.9,19.73,19.88,174000.0,13.8439,13.8788,13.7602,13.8648,174000.0
2005-12-21 11:00:00,19.89,19.95,19.89,19.93,134800.0,13.8718,13.9136,13.8718,13.8997,134800.0
2005-12-21 11:30:00,19.93,20.03,19.93,20.02,124400.0,13.8997,13.9694,13.8997,13.9625,124400.0
2005-12-21 12:00:00,20.02,20.08,20.02,20.08,111200.0,13.9625,14.0043,13.9625,14.0043,111200.0
2005-12-21 12:30:00,20.08,20.18,20.03,20.06,175200.0,14.0043,14.0741,13.9694,13.9904,175200.0
2005-12-21 13:00:00,20.05,20.06,19.93,20.0,127200.0,13.9834,13.9904,13.8997,13.9485,127200.0
2005-12-21 13:30:00,19.99,20.04,19.95,20.03,53200.0,13.9415,13.9764,13.9136,13.9694,53200.0
2005-12-21 14:00:00,20.03,20.06,19.99,20.0,65600.0,13.9694,13.9904,13.9415,13.9485,65600.0
2005-12-21 14:30:00,20.0,20.01,19.89,19.89,164400.0,13.9485,13.9555,13.8718,13.8718,164400.0
2005-12-21 15:00:00,19.89,19.97,19.86,19.94,72000.0,13.8718,13.9276,13.8509,13.9067,72000.0
2005-12-21 15:30:00,19.93,19.99,19.92,19.98,96000.0,13.8997,13.9415,13.8927,13.9346,96000.0
2005-12-22 09:30:00,20.11,20.11,19.97,20.03,69200.0,14.0252,14.0252,13.9276,13.9694,69200.0
2005-12-22 10:00:00,20.03,20.03,19.92,19.93,84000.0,13.9694,13.9694,13.8927,13.8997,84000.0
2005-12-22 10:30:00,19.93,19.94,19.88,19.91,109200.0,13.8997,13.9067,13.8648,13.8857,109200.0
2005-12-22 11:00:00,19.91,19.95,19.9,19.9,62000.0,13.8857,13.9136,13.8788,13.8788,62000.0
2005-12-22 11:30:00,19.91,19.93,19.88,19.93,92400.0,13.8857,13.8997,13.8648,13.8997,92400.0
2005-12-22 12:00:00,19.93,19.95,19.91,19.94,47200.0,13.8997,13.9136,13.8857,13.9067,47200.0
2005-12-22 12:30:00,19.94,19.95,19.9,19.93,76400.0,13.9067,13.9136,13.8788,13.8997,76400.0
2005-12-22 13:00:00,19.93,19.95,19.92,19.95,42000.0,13.8997,13.9136,13.8927,13.9136,42000.0
2005-12-22 13:30:00,19.95,20.03,19.92,20.02,116000.0,13.9136,13.9694,13.8927,13.9625,116000.0
2005-12-22 14:00:00,20.04,20.04,19.99,19.99,57200.0,13.9764,13.9764,13.9415,13.9415,57200.0
2005-12-22 14:30:00,20.0,20.02,19.98,19.98,46000.0,13.9485,13.9625,13.9346,13.9346,46000.0
2005-12-22 15:00:00,19.98,19.99,19.91,19.93,94000.0,13.9346,13.9415,13.8857,13.8997,94000.0
2005-12-22 15:30:00,19.93,19.93,19.86,19.87,152000.0,13.8997,13.8997,13.8509,13.8579,152000.0
2005-12-23 09:30:00,19.9,20.09,19.86,19.95,167200.0,13.8788,14.0113,13.8509,13.9136,167200.0
2005-12-23 10:00:00,19.96,20.04,19.96,20.03,120000.0,13.9206,13.9764,13.9206,13.9694,120000.0
2005-12-23 10:30:00,20.02,20.03,19.98,20.02,77600.0,13.9625,13.9694,13.9346,13.9625,77600.0
2005-12-23 11:00:00,20.02,20.06,20.0,20.03,50800.0,13.9625,13.9904,13.9485,13.9694,50800.0
2005-12-23 11:30:00,20.03,20.08,20.03,20.07,63200.0,13.9694,14.0043,13.9694,13.9973,63200.0
2005-12-23 12:00:00,20.09,20.09,20.04,20.05,78400.0,14.0113,14.0113,13.9764,13.9834,78400.0
2005-12-23 12:30:00,20.05,20.08,20.05,20.07,42400.0,13.9834,14.0043,13.9834,13.9973,42400.0
2005-12-23 13:00:00,20.07,20.09,20.05,20.05,36800.0,13.9973,14.0113,13.9834,13.9834,36800.0
2005-12-23 13:30:00,20.05,20.07,20.03,20.03,21200.0,13.9834,13.9973,13.9694,13.9694,21200.0
2005-12-23 14:00:00,20.03,20.06,20.03,20.04,41600.0,13.9694,13.9904,13.9694,13.9764,41600.0
2005-12-23 14:30:00,20.05,20.05,20.0,20.02,50800.0,13.9834,13.9834,13.9485,13.9625,50800.0
2005-12-23 15:00:00,20.02,20.05,20.01,20.03,34400.0,13.9625,13.9834,13.9555,13.9694,34400.0
2005-12-23 15:30:00,20.02,20.04,20.01,20.02,81200.0,13.9625,13.9764,13.9555,13.9625,81200.0
2005-12-27 09:30:00,20.11,20.17,20.05,20.07,221600.0,14.0252,14.0671,13.9834,13.9973,221600.0
2005-12-27 10:00:00,20.03,20.08,20.0,20.0,64000.0,13.9694,14.0043,13.9485,13.9485,64000.0
2005-12-27 10:30:00,20.0,20.06,20.0,20.06,46000.0,13.9485,13.9904,13.9485,13.9904,46000.0
2005-12-27 11:00:00,20.06,20.1,20.06,20.08,44400.0,13.9904,14.0183,13.9904,14.0043,44400.0
2005-12-27 11:30:00,20.08,20.08,19.88,19.88,50800.0,14.0043,14.0043,13.8648,13.8648,50800.0
2005-12-27 12:00:00,19.88,19.88,19.77,19.82,42400.0,13.8648,13.8648,13.7881,13.823,42400.0
2005-12-27 12:30:00,19.83,19.87,19.82,19.85,30000.0,13.83,13.8579,13.823,13.8439,30000.0
2005-12-27 13:00:00,19.85,19.9,19.83,19.9,36000.0,13.8439,13.8788,13.83,13.8788,36000.0
2005-12-27 13:30:00,19.9,19.91,19.87,19.89,53200.0,13.8788,13.8857,13.8579,13.8718,53200.0
2005-12-27 14:00:00,19.89,19.92,19.89,19.9,23200.0,13.8718,13.8927,13.8718,13.8788,23200.0
2005-12-27 14:30:00,19.9,19.91,19.85,19.88,53200.0,13.8788,13.8857,13.8439,13.8648,53200.0
2005-12-27 15:00:00,19.88,19.93,19.88,19.92,100800.0,13.8648,13.8997,13.8648,13.8927,100800.0
2005-12-27 15:30:00,19.92,19.93,19.9,19.91,142400.0,13.8927,13.8997,13.8788,13.8857,142400.0
2005-12-28 09:30:00,19.9,19.97,19.89,19.92,70800.0,13.8788,13.9276,13.8718,13.8927,70800.0
2005-12-28 10:00:00,19.93,20.06,19.93,20.05,49200.0,13.8997,13.9904,13.8997,13.9834,49200.0
2005-12-28 10:30:00,20.06,20.12,20.04,20.06,98400.0,13.9904,14.0322,13.9764,13.9904,98400.0
2005-12-28 11:00:00,20.04,20.11,20.02,20.1,97600.0,13.9764,14.0252,13.9625,14.0183,97600.0
2005-12-28 11:30:00,20.1,20.12,20.07,20.1,25200.0,14.0183,14.0322,13.9973,14.0183,25200.0
2005-12-28 12:00:00,20.1,20.15,20.1,20.12,50800.0,14.0183,14.0531,14.0183,14.0322,50800.0
2005-12-28 12:30:00,20.12,20.12,20.07,20.08,24400.0,14.0322,14.0322,13.9973,14.0043,24400.0
2005-12-28 13:00:00,20.07,20.14,20.07,20.14,42400.0,13.9973,14.0462,13.9973,14.0462,42400.0
2005-12-28 13:30:00,20.14,20.17,20.14,20.15,39600.0,14.0462,14.0671,14.0462,14.0531,39600.0
2005-12-28 14:00:00,20.14,20.14,20.1,20.13,35600.0,14.0462,14.0462,14.0183,14.0392,35600.0
2005-12-28 14:30:00,20.13,20.16,20.13,20.14,60400.0,14.0392,14.0601,14.0392,14.0462,60400.0
2005-12-28 15:00:00,20.13,20.19,20.13,20.19,67600.0,14.0392,14.081,14.0392,14.081,67600.0
2005-12-28 15:30:00,20.19,20.19,20.1,20.1,119600.0,14.081,14.081,14.0183,14.0183,119600.0
2005-12-29 09:30:00,20.13,20.13,20.07,20.1,76800.0,14.0392,14.0392,13.9973,14.0183,76800.0
2005-12-29 10:00:00,20.1,20.18,20.1,20.17,82400.0,14.0183,14.0741,14.0183,14.0671,82400.0
2005-12-29 10:30:00,20.18,20.25,20.18,20.25,53600.0,14.0741,14.1229,14.0741,14.1229,53600.0
2005-12-29 11:00:00,20.25,20.3,20.25,20.28,80000.0,14.1229,14.1577,14.1229,14.1438,80000.0
2005-12-29 11:30:00,20.28,20.28,20.27,20.28,36800.0,14.1438,14.1438,14.1368,14.1438,36800.0
2005-12-29 12:00:00,20.28,20.36,20.28,20.31,76400.0,14.1438,14.1996,14.1438,14.1647,76400.0
2005-12-29 12:30:00,20.32,20.33,20.27,20.29,24800.0,14.1717,14.1787,14.1368,14.1508,24800.0
2005-12-29 13:00:00,20.28,20.28,20.25,20.25,24800.0,14.1438,14.1438,14.1229,14.1229,24800.0
2005-12-29 13:30:00,20.26,20.26,20.22,20.22,27600.0,14.1298,14.1298,14.102,14.102,27600.0
2005-12-29 14:00:00,20.23,20.3,20.23,20.28,40400.0,14.1089,14.1577,14.1089,14.1438,40400.0
2005-12-29 14:30:00,20.28,20.3,20.22,20.23,66800.0,14.1438,14.1577,14.102,14.1089,66800.0
2005-12-29 15:00:00,20.23,20.25,20.18,20.19,25200.0,14.1089,14.1229,14.0741,14.081,25200.0
2005-12-29 15:30:00,20.18,20.21,20.16,20.17,38800.0,14.0741,14.095,14.0601,14.0671,38800.0
2005-12-30 09:30:00,20.17,20.17,19.95,20.0,49600.0,14.0671,14.0671,13.9136,13.9485,49600.0
2005-12-30 10:00:00,19.99,20.07,19.98,20.02,46000.0,13.9415,13.9973,13.9346,13.9625,46000.0
2005-12-30 10:30:00,20.02,20.04,19.95,19.96,43200.0,13.9625,13.9764,13.9136,13.9206,43200.0
2005-12-30 11:00:00,19.95,19.98,19.91,19.97,61200.0,13.9136,13.9346,13.8857,13.9276,61200.0
2005-12-30 11:30:00,19.98,20.0,19.97,19.99,26000.0,13.9346,13.9485,13.9276,13.9415,26000.0
2005-12-30 12:00:00,19.99,20.03,19.98,20.02,17200.0,13.9415,13.9694,13.9346,13.9625,17200.0
2005-12-30 12:30:00,20.04,20.07,20.02,20.02,34400.0,13.9764,13.9973,13.9625,13.9625,34400.0
2005-12-30 13:00:00,20.02,20.07,20.0,20.06,50400.0,13.9625,13.9973,13.9485,13.9904,50400.0
2005-12-30 13:30:00,20.06,20.07,20.02,20.05,21600.0,13.9904,13.9973,13.9625,13.9834,21600.0
2005-12-30 14:00:00,20.04,20.06,20.04,20.05,13600.0,13.9764,13.9904,13.9764,13.9834,13600.0
2005-12-30 14:30:00,20.05,20.11,20.05,20.11,36000.0,13.9834,14.0252,13.9834,14.0252,36000.0
2005-12-30 15:00:00,20.11,20.15,20.1,20.14,120400.0,14.0252,14.0531,14.0183,14.0462,120400.0
2005-12-30 15:30:00,20.14,20.14,20.04,20.05,130000.0,14.0462,14.0462,13.9764,13.9834,130000.0
2006-01-03 09:30:00,19.89,19.96,19.72,19.96,216000.0,13.8718,13.9206,13.7532,13.9206,216000.0
2006-01-03 10:00:00,19.95,19.95,19.79,19.92,201600.0,13.9136,13.9136,13.8021,13.8927,201600.0
2006-01-03 10:30:00,19.92,19.97,19.87,19.93,166000.0,13.8927,13.9276,13.8579,13.8997,166000.0
2006-01-03 11:00:00,19.93,20.07,19.91,20.07,174800.0,13.8997,13.9973,13.8857,13.9973,174800.0
2006-01-03 11:30:00,20.07,20.14,20.03,20.11,107200.0,13.9973,14.0462,13.9694,14.0252,107200.0
2006-01-03 12:00:00,20.11,20.14,20.08,20.12,78800.0,14.0252,14.0462,14.0043,14.0322,78800.0
2006-01-03 12:30:00,20.11,20.11,20.02,20.03,84000.0,14.0252,14.0252,13.9625,13.9694,84000.0
2006-01-03 13:00:00,20.02,20.03,19.95,19.97,110800.0,13.9625,13.9694,13.9136,13.9276,110800.0
2006-01-03 13:30:00,19.97,20.01,19.96,19.99,267600.0,13.9276,13.9555,13.9206,13.9415,267600.0
2006-01-03 14:00:00,19.99,20.04,19.98,20.0,443200.0,13.9415,13.9764,13.9346,13.9485,443200.0
2006-01-03 14:30:00,20.0,20.03,19.99,20.02,230400.0,13.9485,13.9694,13.9415,13.9625,230400.0
2006-01-03 15:00:00,20.02,20.19,20.01,20.14,204800.0,13.9625,14.081,13.9555,14.0462,204800.0
2006-01-03 15:30:00,20.14,20.24,20.14,20.19,191600.0,14.0462,14.1159,14.0462,14.081,191600.0
2006-01-04 09:30:00,20.26,20.36,20.26,20.26,127200.0,14.1298,14.1996,14.1298,14.1298,127200.0
2006-01-04 10:00:00,20.25,20.44,20.22,20.42,117200.0,14.1229,14.2554,14.102,14.2414,117200.0
2006-01-04 10:30:00,20.42,20.45,20.31,20.32,124800.0,14.2414,14.2624,14.1647,14.1717,124800.0
2006-01-04 11:00:00,20.32,20.34,20.29,20.3,85200.0,14.1717,14.1856,14.1508,14.1577,85200.0
2006-01-04 11:30:00,20.29,20.31,20.25,20.27,84400.0,14.1508,14.1647,14.1229,14.1368,84400.0
2006-01-04 12:00:00,20.28,20.4,20.28,20.4,59200.0,14.1438,14.2275,14.1438,14.2275,59200.0
2006-01-04 12:30:00,20.4,20.43,20.38,20.39,81600.0,14.2275,14.2484,14.2135,14.2205,81600.0
2006-01-04 13:00:00,20.39,20.47,20.39,20.45,102000.0,14.2205,14.2763,14.2205,14.2624,102000.0
2006-01-04 13:30:00,20.45,20.45,20.43,20.43,62800.0,14.2624,14.2624,14.2484,14.2484,62800.0
2006-01-04 14:00:00,20.44,20.44,20.41,20.42,80800.0,14.2554,14.2554,14.2345,14.2414,80800.0
2006-01-04 14:30:00,20.42,20.42,20.41,20.42,80400.0,14.2414,14.2414,14.2345,14.2414,80400.0
2006-01-04 15:00:00,20.42,20.45,20.42,20.43,100000.0,14.2414,14.2624,14.2414,14.2484,100000.0
2006-01-04 15:30:00,20.43,20.44,20.41,20.41,78800.0,14.2484,14.2554,14.2345,14.2345,78800.0
2006-01-05 09:30:00,20.3,20.31,20.21,20.22,133200.0,14.1577,14.1647,14.095,14.102,133200.0
2006-01-05 10:00:00,20.21,20.23,20.15,20.21,84800.0,14.095,14.1089,14.0531,14.095,84800.0
2006-01-05 10:30:00,20.21,20.21,20.14,20.14,72400.0,14.095,14.095,14.0462,14.0462,72400.0
2006-01-05 11:00:00,20.13,20.2,20.13,20.16,81600.0,14.0392,14.088,14.0392,14.0601,81600.0
2006-01-05 11:30:00,20.17,20.21,20.15,20.17,54000.0,14.0671,14.095,14.0531,14.0671,54000.0
2006-01-05 12:00:00,20.16,20.19,20.15,20.16,58000.0,14.0601,14.081,14.0531,14.0601,58000.0
2006-01-05 12:30:00,20.16,20.16,20.13,20.14,50000.0,14.0601,14.0601,14.0392,14.0462,50000.0
2006-01-05 13:00:00,20.15,20.15,20.13,20.13,33600.0,14.0531,14.0531,14.0392,14.0392,33600.0
2006-01-05 13:30:00,20.13,20.16,20.12,20.16,48000.0,14.0392,14.0601,14.0322,14.0601,48000.0
2006-01-05 14:00:00,20.16,20.19,20.14,20.14,70800.0,14.0601,14.081,14.0462,14.0462,70800.0
2006-01-05 14:30:00,20.15,20.19,20.15,20.17,25600.0,14.0531,14.081,14.0531,14.0671,25600.0
2006-01-05 15:00:00,20.17,20.23,20.17,20.21,99200.0,14.0671,14.1089,14.0671,14.095,99200.0
2006-01-05 15:30:00,20.22,20.25,20.17,20.2,154400.0,14.102,14.1229,14.0671,14.088,154400.0
2006-01-06 09:30:00,20.22,20.23,20.02,20.02,207600.0,14.102,14.1089,13.9625,13.9625,207600.0
2006-01-06 10:00:00,20.0,20.05,19.98,20.03,156800.0,13.9485,13.9834,13.9346,13.9694,156800.0
2006-01-06 10:30:00,20.02,20.08,20.0,20.08,273600.0,13.9625,14.0043,13.9485,14.0043,273600.0
2006-01-06 11:00:00,20.07,20.08,20.02,20.06,72000.0,13.9973,14.0043,13.9625,13.9904,72000.0
2006-01-06 11:30:00,20.07,20.08,20.02,20.06,78000.0,13.9973,14.0043,13.9625,13.9904,78000.0
2006-01-06 12:00:00,20.05,20.11,20.05,20.11,65600.0,13.9834,14.0252,13.9834,14.0252,65600.0
2006-01-06 12:30:00,20.1,20.16,20.07,20.11,59600.0,14.0183,14.0601,13.9973,14.0252,59600.0
2006-01-06 13:00:00,20.11,20.16,20.07,20.12,73200.0,14.0252,14.0601,13.9973,14.0322,73200.0
2006-01-06 13:30:00,20.12,20.17,20.12,20.15,60800.0,14.0322,14.0671,14.0322,14.0531,60800.0
2006-01-06 14:00:00,20.16,20.17,20.14,20.15,42800.0,14.0601,14.0671,14.0462,14.0531,42800.0
2006-01-06 14:30:00,20.15,20.16,20.09,20.13,34400.0,14.0531,14.0601,14.0113,14.0392,34400.0
2006-01-06 15:00:00,20.14,20.19,20.12,20.18,65200.0,14.0462,14.081,14.0322,14.0741,65200.0
2006-01-06 15:30:00,20.18,20.21,20.05,20.06,203200.0,14.0741,14.095,13.9834,13.9904,203200.0
2006-01-09 09:30:00,20.02,20.05,19.97,20.01,246400.0,13.9625,13.9834,13.9276,13.9555,246400.0
2006-01-09 10:00:00,20.01,20.03,19.97,20.0,170400.0,13.9555,13.9694,13.9276,13.9485,170400.0
2006-01-09 10:30:00,20.0,20.07,20.0,20.02,126800.0,13.9485,13.9973,13.9485,13.9625,126800.0
2006-01-09 11:00:00,20.02,20.07,20.02,20.06,54000.0,13.9625,13.9973,13.9625,13.9904,54000.0
2006-01-09 11:30:00,20.06,20.08,20.04,20.05,33200.0,13.9904,14.0043,13.9764,13.9834,33200.0
2006-01-09 12:00:00,20.06,20.11,20.06,20.06,40000.0,13.9904,14.0252,13.9904,13.9904,40000.0
2006-01-09 12:30:00,20.07,20.08,20.06,20.07,28800.0,13.9973,14.0043,13.9904,13.9973,28800.0
2006-01-09 13:00:00,20.07,20.09,20.06,20.09,30400.0,13.9973,14.0113,13.9904,14.0113,30400.0
2006-01-09 13:30:00,20.08,20.11,20.07,20.09,32400.0,14.0043,14.0252,13.9973,14.0113,32400.0
2006-01-09 14:00:00,20.08,20.11,20.07,20.11,31600.0,14.0043,14.0252,13.9973,14.0252,31600.0
2006-01-09 14:30:00,20.11,20.13,20.07,20.13,34800.0,14.0252,14.0392,13.9973,14.0392,34800.0
2006-01-09 15:00:00,20.13,20.13,20.02,20.04,65600.0,14.0392,14.0392,13.9625,13.9764,65600.0
2006-01-09 15:30:00,20.03,20.04,19.98,20.01,178800.0,13.9694,13.9764,13.9346,13.9555,178800.0
2006-01-10 09:30:00,20.02,20.02,19.94,20.0,98000.0,13.9625,13.9625,13.9067,13.9485,98000.0
2006-01-10 10:00:00,20.01,20.11,19.98,20.11,109600.0,13.9555,14.0252,13.9346,14.0252,109600.0
2006-01-10 10:30:00,20.11,20.18,20.07,20.07,82000.0,14.0252,14.0741,13.9973,13.9973,82000.0
2006-01-10 11:00:00,20.07,20.16,20.06,20.15,113600.0,13.9973,14.0601,13.9904,14.0531,113600.0
2006-01-10 11:30:00,20.15,20.21,20.13,20.2,114000.0,14.0531,14.095,14.0392,14.088,114000.0
2006-01-10 12:00:00,20.19,20.21,20.08,20.1,90000.0,14.081,14.095,14.0043,14.0183,90000.0
2006-01-10 12:30:00,20.1,20.11,20.09,20.1,46000.0,14.0183,14.0252,14.0113,14.0183,46000.0
2006-01-10 13:00:00,20.1,20.13,20.07,20.08,68000.0,14.0183,14.0392,13.9973,14.0043,68000.0
2006-01-10 13:30:00,20.09,20.09,20.06,20.08,22800.0,14.0113,14.0113,13.9904,14.0043,22800.0
2006-01-10 14:00:00,20.07,20.11,20.07,20.08,27200.0,13.9973,14.0252,13.9973,14.0043,27200.0
2006-01-10 14:30:00,20.08,20.08,20.01,20.03,60800.0,14.0043,14.0043,13.9555,13.9694,60800.0
2006-01-10 15:00:00,20.03,20.08,20.02,20.04,77600.0,13.9694,14.0043,13.9625,13.9764,77600.0
2006-01-10 15:30:00,20.04,20.08,20.02,20.07,100800.0,13.9764,14.0043,13.9625,13.9973,100800.0
2006-01-11 09:30:00,20.08,20.17,20.04,20.05,73600.0,14.0043,14.0671,13.9764,13.9834,73600.0
2006-01-11 10:00:00,20.04,20.09,20.02,20.06,42400.0,13.9764,14.0113,13.9625,13.9904,42400.0
2006-01-11 10:30:00,20.07,20.09,19.97,19.99,83600.0,13.9973,14.0113,13.9276,13.9415,83600.0
2006-01-11 11:00:00,19.99,20.03,19.98,20.0,120400.0,13.9415,13.9694,13.9346,13.9485,120400.0
2006-01-11 11:30:00,20.0,20.01,19.95,19.99,75600.0,13.9485,13.9555,13.9136,13.9415,75600.0
2006-01-11 12:00:00,19.99,20.01,19.96,20.01,68800.0,13.9415,13.9555,13.9206,13.9555,68800.0
2006-01-11 12:30:00,20.0,20.06,20.0,20.06,52400.0,13.9485,13.9904,13.9485,13.9904,52400.0
2006-01-11 13:00:00,20.06,20.1,20.06,20.09,69600.0,13.9904,14.0183,13.9904,14.0113,69600.0
2006-01-11 13:30:00,20.09,20.09,20.02,20.02,73200.0,14.0113,14.0113,13.9625,13.9625,73200.0
2006-01-11 14:00:00,20.02,20.09,20.02,20.07,52800.0,13.9625,14.0113,13.9625,13.9973,52800.0
2006-01-11 14:30:00,20.07,20.08,20.0,20.01,47600.0,13.9973,14.0043,13.9485,13.9555,47600.0
2006-01-11 15:00:00,20.0,20.0,19.94,19.95,189200.0,13.9485,13.9485,13.9067,13.9136,189200.0
2006-01-11 15:30:00,19.94,19.98,19.94,19.95,200000.0,13.9067,13.9346,13.9067,13.9136,200000.0
2006-01-12 09:30:00,19.91,19.93,19.69,19.7,161600.0,13.8857,13.8997,13.7323,13.7393,161600.0
2006-01-12 10:00:00,19.7,19.75,19.64,19.73,252000.0,13.7393,13.7742,13.6974,13.7602,252000.0
2006-01-12 10:30:00,19.72,19.73,19.68,19.68,90400.0,13.7532,13.7602,13.7253,13.7253,90400.0
2006-01-12 11:00:00,19.68,19.72,19.68,19.7,111200.0,13.7253,13.7532,13.7253,13.7393,111200.0
2006-01-12 11:30:00,19.69,19.69,19.63,19.63,95600.0,13.7323,13.7323,13.6905,13.6905,95600.0
2006-01-12 12:00:00,19.63,19.71,19.6,19.61,98400.0,13.6905,13.7463,13.6695,13.6765,98400.0
2006-01-12 12:30:00,19.6,19.66,19.6,19.62,69600.0,13.6695,13.7114,13.6695,13.6835,69600.0
2006-01-12 13:00:00,19.63,19.68,19.62,19.64,31200.0,13.6905,13.7253,13.6835,13.6974,31200.0
2006-01-12 13:30:00,19.64,19.66,19.63,19.63,37600.0,13.6974,13.7114,13.6905,13.6905,37600.0
2006-01-12 14:00:00,19.62,19.67,19.6,19.63,96000.0,13.6835,13.7184,13.6695,13.6905,96000.0
2006-01-12 14:30:00,19.63,19.64,19.6,19.61,78400.0,13.6905,13.6974,13.6695,13.6765,78400.0
2006-01-12 15:00:00,19.61,19.63,19.6,19.62,109600.0,13.6765,13.6905,13.6695,13.6835,109600.0
2006-01-12 15:30:00,19.61,19.62,19.56,19.57,308800.0,13.6765,13.6835,13.6416,13.6486,308800.0
2006-01-13 09:30:00,19.5,19.72,19.5,19.65,234000.0,13.5998,13.7532,13.5998,13.7044,234000.0
2006-01-13 10:00:00,19.66,19.67,19.57,19.58,176000.0,13.7114,13.7184,13.6486,13.6556,176000.0
2006-01-13 10:30:00,19.59,19.69,19.59,19.68,123200.0,13.6626,13.7323,13.6626,13.7253,123200.0
2006-01-13 11:00:00,19.68,19.68,19.61,19.62,117600.0,13.7253,13.7253,13.6765,13.6835,117600.0
2006-01-13 11:30:00,19.63,19.67,19.61,19.66,88800.0,13.6905,13.7184,13.6765,13.7114,88800.0
2006-01-13 12:00:00,19.66,19.66,19.6,19.6,79200.0,13.7114,13.7114,13.6695,13.6695,79200.0
2006-01-13 12:30:00,19.6,19.65,19.58,19.63,149200.0,13.6695,13.7044,13.6556,13.6905,149200.0
2006-01-13 13:00:00,19.63,19.65,19.57,19.58,96000.0,13.6905,13.7044,13.6486,13.6556,96000.0
2006-01-13 13:30:00,19.59,19.61,19.57,19.61,114800.0,13.6626,13.6765,13.6486,13.6765,114800.0
2006-01-13 14:00:00,19.6,19.61,19.59,19.61,49600.0,13.6695,13.6765,13.6626,13.6765,49600.0
2006-01-13 14:30:00,19.61,19.64,19.57,19.58,57600.0,13.6765,13.6974,13.6486,13.6556,57600.0
2006-01-13 15:00:00,19.58,19.58,19.51,19.51,92400.0,13.6556,13.6556,13.6068,13.6068,92400.0
2006-01-13 15:30:00,19.51,19.55,19.48,19.54,155200.0,13.6068,13.6347,13.5859,13.6277,155200.0
2006-01-17 09:30:00,19.44,19.54,19.38,19.47,173600.0,13.558,13.6277,13.5161,13.5789,173600.0
2006-01-17 10:00:00,19.47,19.51,19.34,19.43,180400.0,13.5789,13.6068,13.4882,13.551,180400.0
2006-01-17 10:30:00,19.43,19.43,19.38,19.38,143200.0,13.551,13.551,13.5161,13.5161,143200.0
2006-01-17 11:00:00,19.38,19.44,19.38,19.44,118400.0,13.5161,13.558,13.5161,13.558,118400.0
2006-01-17 11:30:00,19.44,19.47,19.42,19.43,98800.0,13.558,13.5789,13.544,13.551,98800.0
2006-01-17 12:00:00,19.43,19.47,19.43,19.45,100400.0,13.551,13.5789,13.551,13.5649,100400.0
2006-01-17 12:30:00,19.45,19.49,19.44,19.48,104800.0,13.5649,13.5928,13.558,13.5859,104800.0
2006-01-17 13:00:00,19.48,19.62,19.48,19.61,138800.0,13.5859,13.6835,13.5859,13.6765,138800.0
2006-01-17 13:30:00,19.6,19.6,19.5,19.53,141200.0,13.6695,13.6695,13.5998,13.6207,141200.0
2006-01-17 14:00:00,19.54,19.55,19.47,19.49,136800.0,13.6277,13.6347,13.5789,13.5928,136800.0
2006-01-17 14:30:00,19.49,19.59,19.48,19.57,164000.0,13.5928,13.6626,13.5859,13.6486,164000.0
2006-01-17 15:00:00,19.57,19.6,19.55,19.58,174400.0,13.6486,13.6695,13.6347,13.6556,174400.0
2006-01-17 15:30:00,19.58,19.59,19.52,19.56,142000.0,13.6556,13.6626,13.6138,13.6416,142000.0
2006-01-18 09:30:00,19.29,19.36,19.28,19.31,279200.0,13.4533,13.5022,13.4464,13.4673,279200.0
2006-01-18 10:00:00,19.31,19.49,19.28,19.47,265600.0,13.4673,13.5928,13.4464,13.5789,265600.0
2006-01-18 10:30:00,19.48,19.48,19.37,19.37,188400.0,13.5859,13.5859,13.5091,13.5091,188400.0
2006-01-18 11:00:00,19.39,19.41,19.34,19.41,125200.0,13.5231,13.537,13.4882,13.537,125200.0
2006-01-18 11:30:00,19.41,19.42,19.35,19.36,137600.0,13.537,13.544,13.4952,13.5022,137600.0
2006-01-18 12:00:00,19.36,19.42,19.35,19.41,178800.0,13.5022,13.544,13.4952,13.537,178800.0
2006-01-18 12:30:00,19.41,19.43,19.4,19.4,172400.0,13.537,13.551,13.5301,13.5301,172400.0
2006-01-18 13:00:00,19.4,19.41,19.36,19.38,120400.0,13.5301,13.537,13.5022,13.5161,120400.0
2006-01-18 13:30:00,19.37,19.42,19.37,19.42,142000.0,13.5091,13.544,13.5091,13.544,142000.0
2006-01-18 14:00:00,19.41,19.42,19.4,19.42,106400.0,13.537,13.544,13.5301,13.544,106400.0
2006-01-18 14:30:00,19.42,19.46,19.41,19.43,158800.0,13.544,13.5719,13.537,13.551,158800.0
2006-01-18 15:00:00,19.43,19.43,19.35,19.39,116000.0,13.551,13.551,13.4952,13.5231,116000.0
2006-01-18 15:30:00,19.38,19.41,19.35,19.41,183200.0,13.5161,13.537,13.4952,13.537,183200.0
2006-01-19 09:30:00,19.53,19.71,19.51,19.53,592000.0,13.6207,13.7463,13.6068,13.6207,592000.0
2006-01-19 10:00:00,19.53,19.59,19.42,19.57,332400.0,13.6207,13.6626,13.544,13.6486,332400.0
2006-01-19 10:30:00,19.57,19.59,19.51,19.55,170000.0,13.6486,13.6626,13.6068,13.6347,170000.0
2006-01-19 11:00:00,19.56,19.63,19.55,19.61,126400.0,13.6416,13.6905,13.6347,13.6765,126400.0
2006-01-19 11:30:00,19.61,19.61,19.57,19.61,77600.0,13.6765,13.6765,13.6486,13.6765,77600.0
2006-01-19 12:00:00,19.6,19.75,19.6,19.75,165600.0,13.6695,13.7742,13.6695,13.7742,165600.0
2006-01-19 12:30:00,19.75,19.8,19.75,19.79,144800.0,13.7742,13.809,13.7742,13.8021,144800.0
2006-01-19 13:00:00,19.8,19.8,19.76,19.76,139600.0,13.809,13.809,13.7811,13.7811,139600.0
2006-01-19 13:30:00,19.75,19.79,19.73,19.76,141200.0,13.7742,13.8021,13.7602,13.7811,141200.0
2006-01-19 14:00:00,19.76,19.8,19.74,19.79,78400.0,13.7811,13.809,13.7672,13.8021,78400.0
2006-01-19 14:30:00,19.79,19.82,19.77,19.79,166800.0,13.8021,13.823,13.7881,13.8021,166800.0
2006-01-19 15:00:00,19.8,19.92,19.8,19.9,204000.0,13.809,13.8927,13.809,13.8788,204000.0
2006-01-19 15:30:00,19.9,20.09,19.89,20.07,360000.0,13.8788,14.0113,13.8718,13.9973,360000.0
2006-01-20 09:30:00,20.1,20.15,20.0,20.13,315600.0,14.0183,14.0531,13.9485,14.0392,315600.0
2006-01-20 10:00:00,20.13,20.13,20.02,20.04,171600.0,14.0392,14.0392,13.9625,13.9764,171600.0
2006-01-20 10:30:00,20.03,20.08,20.02,20.07,185200.0,13.9694,14.0043,13.9625,13.9973,185200.0
2006-01-20 11:00:00,20.06,20.11,20.05,20.11,131600.0,13.9904,14.0252,13.9834,14.0252,131600.0
2006-01-20 11:30:00,20.09,20.09,20.0,20.08,137600.0,14.0113,14.0113,13.9485,14.0043,137600.0
2006-01-20 12:00:00,20.08,20.12,20.06,20.08,66000.0,14.0043,14.0322,13.9904,14.0043,66000.0
2006-01-20 12:30:00,20.09,20.09,20.0,20.05,94800.0,14.0113,14.0113,13.9485,13.9834,94800.0
2006-01-20 13:00:00,20.05,20.05,19.98,20.03,99600.0,13.9834,13.9834,13.9346,13.9694,99600.0
2006-01-20 13:30:00,20.03,20.07,20.01,20.03,82400.0,13.9694,13.9973,13.9555,13.9694,82400.0
2006-01-20 14:00:00,20.03,20.11,20.02,20.1,86400.0,13.9694,14.0252,13.9625,14.0183,86400.0
2006-01-20 14:30:00,20.08,20.12,20.04,20.12,124400.0,14.0043,14.0322,13.9764,14.0322,124400.0
2006-01-20 15:00:00,20.12,20.12,20.07,20.09,107200.0,14.0322,14.0322,13.9973,14.0113,107200.0
2006-01-20 15:30:00,20.09,20.11,20.06,20.09,167200.0,14.0113,14.0252,13.9904,14.0113,167200.0
2006-01-23 09:30:00,20.11,20.5,20.11,20.47,472400.0,14.0252,14.2972,14.0252,14.2763,472400.0
2006-01-23 10:00:00,20.48,20.48,20.28,20.34,336800.0,14.2833,14.2833,14.1438,14.1856,336800.0
2006-01-23 10:30:00,20.32,20.34,20.21,20.33,226000.0,14.1717,14.1856,14.095,14.1787,226000.0
2006-01-23 11:00:00,20.33,20.34,20.3,20.34,98000.0,14.1787,14.1856,14.1577,14.1856,98000.0
2006-01-23 11:30:00,20.34,20.34,20.3,20.34,64400.0,14.1856,14.1856,14.1577,14.1856,64400.0
2006-01-23 12:00:00,20.34,20.35,20.31,20.34,78400.0,14.1856,14.1926,14.1647,14.1856,78400.0
2006-01-23 12:30:00,20.33,20.37,20.33,20.36,112000.0,14.1787,14.2066,14.1787,14.1996,112000.0
2006-01-23 13:00:00,20.36,20.42,20.36,20.41,111200.0,14.1996,14.2414,14.1996,14.2345,111200.0
2006-01-23 13:30:00,20.41,20.41,20.36,20.38,62400.0,14.2345,14.2345,14.1996,14.2135,62400.0
2006-01-23 14:00:00,20.38,20.49,20.38,20.48,125600.0,14.2135,14.2903,14.2135,14.2833,125600.0
2006-01-23 14:30:00,20.48,20.53,20.43,20.52,112000.0,14.2833,14.3182,14.2484,14.3112,112000.0
2006-01-23 15:00:00,20.52,20.57,20.51,20.56,126000.0,14.3112,14.3461,14.3042,14.3391,126000.0
2006-01-23 15:30:00,20.55,20.56,20.49,20.56,205600.0,14.3321,14.3391,14.2903,14.3391,205600.0
2006-01-24 09:30:00,20.52,20.93,20.48,20.89,756800.0,14.3112,14.5971,14.2833,14.5692,756800.0
2006-01-24 10:00:00,20.91,20.93,20.79,20.86,452400.0,14.5832,14.5971,14.4995,14.5483,452400.0
2006-01-24 10:30:00,20.86,20.9,20.64,20.64,360800.0,14.5483,14.5762,14.3949,14.3949,360800.0
2006-01-24 11:00:00,20.64,20.73,20.62,20.68,292000.0,14.3949,14.4576,14.3809,14.4228,292000.0
2006-01-24 11:30:00,20.68,20.8,20.68,20.73,223200.0,14.4228,14.5065,14.4228,14.4576,223200.0
2006-01-24 12:00:00,20.72,20.78,20.71,20.73,142800.0,14.4507,14.4925,14.4437,14.4576,142800.0
2006-01-24 12:30:00,20.73,20.9,20.73,20.83,144000.0,14.4576,14.5762,14.4576,14.5274,144000.0
2006-01-24 13:00:00,20.83,20.85,20.78,20.82,157600.0,14.5274,14.5413,14.4925,14.5204,157600.0
2006-01-24 13:30:00,20.82,20.86,20.8,20.86,155600.0,14.5204,14.5483,14.5065,14.5483,155600.0
2006-01-24 14:00:00,20.86,21.0,20.85,21.0,232800.0,14.5483,14.6459,14.5413,14.6459,232800.0
2006-01-24 14:30:00,20.99,21.02,20.88,20.88,255600.0,14.639,14.6599,14.5623,14.5623,255600.0
2006-01-24 15:00:00,20.89,20.94,20.86,20.92,196400.0,14.5692,14.6041,14.5483,14.5901,196400.0
2006-01-24 15:30:00,20.91,20.91,20.83,20.85,362800.0,14.5832,14.5832,14.5274,14.5413,362800.0
2006-01-25 09:30:00,21.62,21.95,21.58,21.8,992800.0,15.0783,15.3085,15.0505,15.2039,992800.0
2006-01-25 10:00:00,21.8,21.96,21.53,21.59,574400.0,15.2039,15.3155,15.0156,15.0574,574400.0
2006-01-25 10:30:00,21.6,21.69,21.56,21.66,775600.0,15.0644,15.1272,15.0365,15.1062,775600.0
2006-01-25 11:00:00,21.66,21.69,21.61,21.66,372000.0,15.1062,15.1272,15.0714,15.1062,372000.0
2006-01-25 11:30:00,21.66,21.67,21.62,21.66,292400.0,15.1062,15.1132,15.0783,15.1062,292400.0
2006-01-25 12:00:00,21.65,21.68,21.64,21.65,450400.0,15.0993,15.1202,15.0923,15.0993,450400.0
2006-01-25 12:30:00,21.65,21.66,21.63,21.66,511200.0,15.0993,15.1062,15.0853,15.1062,511200.0
2006-01-25 13:00:00,21.66,21.69,21.64,21.68,666000.0,15.1062,15.1272,15.0923,15.1202,666000.0
2006-01-25 13:30:00,21.68,21.75,21.68,21.74,219200.0,15.1202,15.169,15.1202,15.162,219200.0
2006-01-25 14:00:00,21.74,21.74,21.68,21.7,472000.0,15.162,15.162,15.1202,15.1341,472000.0
2006-01-25 14:30:00,21.7,21.75,21.69,21.7,596000.0,15.1341,15.169,15.1272,15.1341,596000.0
2006-01-25 15:00:00,21.7,21.75,21.7,21.72,570000.0,15.1341,15.169,15.1341,15.1481,570000.0
2006-01-25 15:30:00,21.73,21.98,21.72,21.95,1233200.0,15.1551,15.3294,15.1481,15.3085,1233200.0
2006-01-26 09:30:00,21.94,22.21,21.84,21.86,572800.0,15.3015,15.4898,15.2318,15.2457,572800.0
2006-01-26 10:00:00,21.86,22.05,21.84,21.84,958400.0,15.2457,15.3782,15.2318,15.2318,958400.0
2006-01-26 10:30:00,21.81,21.94,21.79,21.91,389600.0,15.2109,15.3015,15.1969,15.2806,389600.0
2006-01-26 11:00:00,21.91,21.95,21.88,21.89,451200.0,15.2806,15.3085,15.2597,15.2667,451200.0
2006-01-26 11:30:00,21.89,21.96,21.89,21.94,182800.0,15.2667,15.3155,15.2667,15.3015,182800.0
2006-01-26 12:00:00,21.93,21.93,21.88,21.91,300800.0,15.2945,15.2945,15.2597,15.2806,300800.0
2006-01-26 12:30:00,21.91,21.94,21.88,21.9,374800.0,15.2806,15.3015,15.2597,15.2736,374800.0
2006-01-26 13:00:00,21.9,21.94,21.88,21.88,422400.0,15.2736,15.3015,15.2597,15.2597,422400.0
2006-01-26 13:30:00,21.89,21.93,21.87,21.89,137200.0,15.2667,15.2945,15.2527,15.2667,137200.0
2006-01-26 14:00:00,21.9,21.91,21.88,21.9,162400.0,15.2736,15.2806,15.2597,15.2736,162400.0
2006-01-26 14:30:00,21.9,21.91,21.89,21.9,1301200.0,15.2736,15.2806,15.2667,15.2736,1301200.0
2006-01-26 15:00:00,21.9,21.93,21.86,21.91,609200.0,15.2736,15.2945,15.2457,15.2806,609200.0
2006-01-26 15:30:00,21.91,21.93,21.86,21.9,535200.0,15.2806,15.2945,15.2457,15.2736,535200.0
2006-01-27 09:30:00,22.03,22.03,21.9,22.0,379600.0,15.3643,15.3643,15.2736,15.3434,379600.0
2006-01-27 10:00:00,22.0,22.21,21.99,22.15,285600.0,15.3434,15.4898,15.3364,15.448,285600.0
2006-01-27 10:30:00,22.15,22.22,22.15,22.21,288400.0,15.448,15.4968,15.448,15.4898,288400.0
2006-01-27 11:00:00,22.21,22.33,22.2,22.3,375600.0,15.4898,15.5735,15.4829,15.5526,375600.0
2006-01-27 11:30:00,22.3,22.34,22.29,22.33,375600.0,15.5526,15.5805,15.5456,15.5735,375600.0
2006-01-27 12:00:00,22.34,22.43,22.33,22.42,268400.0,15.5805,15.6433,15.5735,15.6363,268400.0
2006-01-27 12:30:00,22.42,22.43,22.35,22.39,194800.0,15.6363,15.6433,15.5875,15.6154,194800.0
2006-01-27 13:00:00,22.39,22.42,22.34,22.36,204000.0,15.6154,15.6363,15.5805,15.5944,204000.0
2006-01-27 13:30:00,22.36,22.37,22.28,22.31,208400.0,15.5944,15.6014,15.5386,15.5596,208400.0
2006-01-27 14:00:00,22.32,22.38,22.32,22.35,96400.0,15.5665,15.6084,15.5665,15.5875,96400.0
2006-01-27 14:30:00,22.36,22.39,22.35,22.37,160800.0,15.5944,15.6154,15.5875,15.6014,160800.0
2006-01-27 15:00:00,22.37,22.43,22.36,22.43,246000.0,15.6014,15.6433,15.5944,15.6433,246000.0
2006-01-27 15:30:00,22.43,22.5,22.43,22.47,462400.0,15.6433,15.6921,15.6433,15.6712,462400.0
2006-01-30 09:30:00,22.53,22.71,22.43,22.66,761600.0,15.713,15.8385,15.6433,15.8037,761600.0
2006-01-30 10:00:00,22.68,22.92,22.68,22.86,580800.0,15.8176,15.985,15.8176,15.9432,580800.0
2006-01-30 10:30:00,22.86,23.11,22.79,23.05,528800.0,15.9432,16.1175,15.8943,16.0757,528800.0
2006-01-30 11:00:00,23.04,23.08,22.92,22.98,834400.0,16.0687,16.0966,15.985,16.0268,834400.0
2006-01-30 11:30:00,23.0,23.09,23.0,23.06,588000.0,16.0408,16.1036,16.0408,16.0826,588000.0
2006-01-30 12:00:00,23.06,23.06,22.91,22.93,350000.0,16.0826,16.0826,15.978,15.992,350000.0
2006-01-30 12:30:00,22.94,22.98,22.93,22.97,158800.0,15.9989,16.0268,15.992,16.0199,158800.0
2006-01-30 13:00:00,22.97,23.09,22.93,22.97,274400.0,16.0199,16.1036,15.992,16.0199,274400.0
2006-01-30 13:30:00,22.97,23.0,22.94,22.97,1405600.0,16.0199,16.0408,15.9989,16.0199,1405600.0
2006-01-30 14:00:00,22.97,22.97,22.87,22.93,421200.0,16.0199,16.0199,15.9501,15.992,421200.0
2006-01-30 14:30:00,22.93,22.99,22.82,22.84,424400.0,15.992,16.0338,15.9153,15.9292,424400.0
2006-01-30 15:00:00,22.84,22.96,22.81,22.91,680400.0,15.9292,16.0129,15.9083,15.978,680400.0
2006-01-30 15:30:00,22.92,23.06,22.88,23.06,1167200.0,15.985,16.0826,15.9571,16.0826,1167200.0
2006-01-31 09:30:00,23.0,23.0,22.7,22.83,374800.0,16.0408,16.0408,15.8316,15.9222,374800.0
2006-01-31 10:00:00,22.83,22.83,22.58,22.59,401200.0,15.9222,15.9222,15.7479,15.7549,401200.0
2006-01-31 10:30:00,22.6,22.73,22.58,22.73,230400.0,15.7618,15.8525,15.7479,15.8525,230400.0
2006-01-31 11:00:00,22.72,22.73,22.59,22.61,262400.0,15.8455,15.8525,15.7549,15.7688,262400.0
2006-01-31 11:30:00,22.61,22.64,22.58,22.59,221200.0,15.7688,15.7897,15.7479,15.7549,221200.0
2006-01-31 12:00:00,22.58,22.64,22.58,22.61,197200.0,15.7479,15.7897,15.7479,15.7688,197200.0
2006-01-31 12:30:00,22.62,22.63,22.54,22.55,211200.0,15.7758,15.7827,15.72,15.727,211200.0
2006-01-31 13:00:00,22.55,22.57,22.51,22.54,346400.0,15.727,15.7409,15.6991,15.72,346400.0
2006-01-31 13:30:00,22.53,22.56,22.5,22.52,364800.0,15.713,15.7339,15.6921,15.706,364800.0
2006-01-31 14:00:00,22.54,22.55,22.48,22.52,407600.0,15.72,15.727,15.6781,15.706,407600.0
2006-01-31 14:30:00,22.52,22.62,22.48,22.62,352000.0,15.706,15.7758,15.6781,15.7758,352000.0
2006-01-31 15:00:00,22.62,22.82,22.62,22.82,392000.0,15.7758,15.9153,15.7758,15.9153,392000.0
2006-01-31 15:30:00,22.82,22.84,22.63,22.63,675600.0,15.9153,15.9292,15.7827,15.7827,675600.0
2006-02-01 09:30:00,22.48,22.64,22.48,22.63,556400.0,15.6781,15.7897,15.6781,15.7827,556400.0
2006-02-01 10:00:00,22.63,22.88,22.62,22.72,270800.0,15.7827,15.9571,15.7758,15.8455,270800.0
2006-02-01 10:30:00,22.73,22.79,22.69,22.75,255600.0,15.8525,15.8943,15.8246,15.8664,255600.0
2006-02-01 11:00:00,22.75,22.76,22.66,22.67,231600.0,15.8664,15.8734,15.8037,15.8106,231600.0
2006-02-01 11:30:00,22.67,22.68,22.54,22.64,233600.0,15.8106,15.8176,15.72,15.7897,233600.0
2006-02-01 12:00:00,22.65,22.65,22.58,22.64,249600.0,15.7967,15.7967,15.7479,15.7897,249600.0
2006-02-01 12:30:00,22.64,22.68,22.61,22.63,202000.0,15.7897,15.8176,15.7688,15.7827,202000.0
2006-02-01 13:00:00,22.62,22.65,22.55,22.64,245200.0,15.7758,15.7967,15.727,15.7897,245200.0
2006-02-01 13:30:00,22.62,22.64,22.53,22.56,230400.0,15.7758,15.7897,15.713,15.7339,230400.0
2006-02-01 14:00:00,22.56,22.62,22.55,22.58,140400.0,15.7339,15.7758,15.727,15.7479,140400.0
2006-02-01 14:30:00,22.58,22.66,22.53,22.58,243200.0,15.7479,15.8037,15.713,15.7479,243200.0
2006-02-01 15:00:00,22.57,22.62,22.57,22.57,160000.0,15.7409,15.7758,15.7409,15.7409,160000.0
2006-02-01 15:30:00,22.56,22.58,22.47,22.58,367200.0,15.7339,15.7479,15.6712,15.7479,367200.0
2006-02-02 09:30:00,22.39,22.64,22.37,22.54,313200.0,15.6154,15.7897,15.6014,15.72,313200.0
2006-02-02 10:00:00,22.54,22.56,22.43,22.51,293600.0,15.72,15.7339,15.6433,15.6991,293600.0
2006-02-02 10:30:00,22.53,22.6,22.49,22.52,235600.0,15.713,15.7618,15.6851,15.706,235600.0
2006-02-02 11:00:00,22.52,22.56,22.35,22.53,335200.0,15.706,15.7339,15.5875,15.713,335200.0
2006-02-02 11:30:00,22.5,22.53,22.39,22.51,149600.0,15.6921,15.713,15.6154,15.6991,149600.0
2006-02-02 12:00:00,22.52,22.56,22.34,22.36,194400.0,15.706,15.7339,15.5805,15.5944,194400.0
2006-02-02 12:30:00,22.33,22.36,22.31,22.36,126000.0,15.5735,15.5944,15.5596,15.5944,126000.0
2006-02-02 13:00:00,22.34,22.35,22.26,22.29,157600.0,15.5805,15.5875,15.5247,15.5456,157600.0
2006-02-02 13:30:00,22.27,22.37,22.26,22.33,154400.0,15.5317,15.6014,15.5247,15.5735,154400.0
2006-02-02 14:00:00,22.33,22.37,22.3,22.33,153200.0,15.5735,15.6014,15.5526,15.5735,153200.0
2006-02-02 14:30:00,22.33,22.42,22.32,22.37,168000.0,15.5735,15.6363,15.5665,15.6014,168000.0
2006-02-02 15:00:00,22.38,22.45,22.36,22.43,232400.0,15.6084,15.6572,15.5944,15.6433,232400.0
2006-02-02 15:30:00,22.43,22.43,22.35,22.36,214400.0,15.6433,15.6433,15.5875,15.5944,214400.0
2006-02-03 09:30:00,22.18,22.35,22.16,22.24,378000.0,15.4689,15.5875,15.455,15.5108,378000.0
2006-02-03 10:00:00,22.23,22.43,22.18,22.29,248800.0,15.5038,15.6433,15.4689,15.5456,248800.0
2006-02-03 10:30:00,22.3,22.34,22.26,22.3,284400.0,15.5526,15.5805,15.5247,15.5526,284400.0
2006-02-03 11:00:00,22.3,22.48,22.3,22.46,118800.0,15.5526,15.6781,15.5526,15.6642,118800.0
2006-02-03 11:30:00,22.46,22.67,22.39,22.66,217200.0,15.6642,15.8106,15.6154,15.8037,217200.0
2006-02-03 12:00:00,22.66,22.66,22.55,22.57,96000.0,15.8037,15.8037,15.727,15.7409,96000.0
2006-02-03 12:30:00,22.57,22.57,22.45,22.5,127600.0,15.7409,15.7409,15.6572,15.6921,127600.0
2006-02-03 13:00:00,22.51,22.52,22.46,22.48,129600.0,15.6991,15.706,15.6642,15.6781,129600.0
2006-02-03 13:30:00,22.48,22.48,22.45,22.46,110000.0,15.6781,15.6781,15.6572,15.6642,110000.0
2006-02-03 14:00:00,22.47,22.51,22.42,22.46,150400.0,15.6712,15.6991,15.6363,15.6642,150400.0
2006-02-03 14:30:00,22.46,22.5,22.43,22.45,136400.0,15.6642,15.6921,15.6433,15.6572,136400.0
2006-02-03 15:00:00,22.45,22.5,22.43,22.45,190800.0,15.6572,15.6921,15.6433,15.6572,190800.0
2006-02-03 15:30:00,22.45,22.54,22.44,22.48,190400.0,15.6572,15.72,15.6502,15.6781,190400.0
2006-02-06 09:30:00,22.36,22.48,22.34,22.34,204400.0,15.5944,15.6781,15.5805,15.5805,204400.0
2006-02-06 10:00:00,22.35,22.45,22.31,22.38,204800.0,15.5875,15.6572,15.5596,15.6084,204800.0
2006-02-06 10:30:00,22.4,22.53,22.4,22.5,115200.0,15.6223,15.713,15.6223,15.6921,115200.0
2006-02-06 11:00:00,22.52,22.57,22.48,22.57,94800.0,15.706,15.7409,15.6781,15.7409,94800.0
2006-02-06 11:30:00,22.58,22.6,22.57,22.58,93600.0,15.7479,15.7618,15.7409,15.7479,93600.0
2006-02-06 12:00:00,22.58,22.59,22.53,22.59,52400.0,15.7479,15.7549,15.713,15.7549,52400.0
2006-02-06 12:30:00,22.59,22.59,22.5,22.59,52400.0,15.7549,15.7549,15.6921,15.7549,52400.0
2006-02-06 13:00:00,22.58,22.68,22.58,22.67,106400.0,15.7479,15.8176,15.7479,15.8106,106400.0
2006-02-06 13:30:00,22.68,22.69,22.6,22.62,55200.0,15.8176,15.8246,15.7618,15.7758,55200.0
2006-02-06 14:00:00,22.61,22.61,22.55,22.59,51600.0,15.7688,15.7688,15.727,15.7549,51600.0
2006-02-06 14:30:00,22.58,22.63,22.56,22.59,63200.0,15.7479,15.7827,15.7339,15.7549,63200.0
2006-02-06 15:00:00,22.61,22.65,22.53,22.65,206400.0,15.7688,15.7967,15.713,15.7967,206400.0
2006-02-06 15:30:00,22.65,22.68,22.56,22.68,217200.0,15.7967,15.8176,15.7339,15.8176,217200.0
2006-02-07 09:30:00,22.53,22.57,22.43,22.47,210400.0,15.713,15.7409,15.6433,15.6712,210400.0
2006-02-07 10:00:00,22.47,22.53,22.37,22.4,165600.0,15.6712,15.713,15.6014,15.6223,165600.0
2006-02-07 10:30:00,22.4,22.44,22.29,22.37,150400.0,15.6223,15.6502,15.5456,15.6014,150400.0
2006-02-07 11:00:00,22.37,22.44,22.35,22.38,261600.0,15.6014,15.6502,15.5875,15.6084,261600.0
2006-02-07 11:30:00,22.39,22.41,22.36,22.37,81200.0,15.6154,15.6293,15.5944,15.6014,81200.0
2006-02-07 12:00:00,22.39,22.39,22.31,22.32,52000.0,15.6154,15.6154,15.5596,15.5665,52000.0
2006-02-07 12:30:00,22.33,22.33,22.28,22.33,75200.0,15.5735,15.5735,15.5386,15.5735,75200.0
2006-02-07 13:00:00,22.33,22.33,22.27,22.28,88000.0,15.5735,15.5735,15.5317,15.5386,88000.0
2006-02-07 13:30:00,22.29,22.41,22.28,22.4,117600.0,15.5456,15.6293,15.5386,15.6223,117600.0
2006-02-07 14:00:00,22.39,22.42,22.3,22.38,118400.0,15.6154,15.6363,15.5526,15.6084,118400.0
2006-02-07 14:30:00,22.39,22.39,22.3,22.31,162400.0,15.6154,15.6154,15.5526,15.5596,162400.0
2006-02-07 15:00:00,22.31,22.4,22.29,22.4,207200.0,15.5596,15.6223,15.5456,15.6223,207200.0
2006-02-07 15:30:00,22.4,22.43,22.35,22.36,340400.0,15.6223,15.6433,15.5875,15.5944,340400.0
2006-02-08 09:30:00,22.34,22.43,22.15,22.2,244000.0,15.5805,15.6433,15.448,15.4829,244000.0
2006-02-08 10:00:00,22.18,22.39,22.18,22.38,168000.0,15.4689,15.6154,15.4689,15.6084,168000.0
2006-02-08 10:30:00,22.38,22.38,22.17,22.2,194000.0,15.6084,15.6084,15.4619,15.4829,194000.0
2006-02-08 11:00:00,22.19,22.25,22.16,22.25,98000.0,15.4759,15.5177,15.455,15.5177,98000.0
2006-02-08 11:30:00,22.25,22.33,22.23,22.3,141200.0,15.5177,15.5735,15.5038,15.5526,141200.0
2006-02-08 12:00:00,22.3,22.52,22.3,22.52,190000.0,15.5526,15.706,15.5526,15.706,190000.0
2006-02-08 12:30:00,22.52,22.59,22.5,22.56,114800.0,15.706,15.7549,15.6921,15.7339,114800.0
2006-02-08 13:00:00,22.56,22.59,22.5,22.52,57200.0,15.7339,15.7549,15.6921,15.706,57200.0
2006-02-08 13:30:00,22.52,22.57,22.5,22.56,60800.0,15.706,15.7409,15.6921,15.7339,60800.0
2006-02-08 14:00:00,22.57,22.59,22.55,22.59,128000.0,15.7409,15.7549,15.727,15.7549,128000.0
2006-02-08 14:30:00,22.59,22.59,22.54,22.55,90400.0,15.7549,15.7549,15.72,15.727,90400.0
2006-02-08 15:00:00,22.56,22.57,22.54,22.56,132400.0,15.7339,15.7409,15.72,15.7339,132400.0
2006-02-08 15:30:00,22.55,22.66,22.55,22.65,441200.0,15.727,15.8037,15.727,15.7967,441200.0
2006-02-09 09:30:00,22.75,22.83,22.67,22.81,187600.0,15.8664,15.9222,15.8106,15.9083,187600.0
2006-02-09 10:00:00,22.8,22.92,22.8,22.88,189600.0,15.9013,15.985,15.9013,15.9571,189600.0
2006-02-09 10:30:00,22.87,22.97,22.87,22.92,156400.0,15.9501,16.0199,15.9501,15.985,156400.0
2006-02-09 11:00:00,22.93,22.94,22.87,22.9,140000.0,15.992,15.9989,15.9501,15.9711,140000.0
2006-02-09 11:30:00,22.89,22.9,22.84,22.84,260000.0,15.9641,15.9711,15.9292,15.9292,260000.0
2006-02-09 12:00:00,22.84,22.89,22.82,22.83,196000.0,15.9292,15.9641,15.9153,15.9222,196000.0
2006-02-09 12:30:00,22.83,22.88,22.82,22.84,100000.0,15.9222,15.9571,15.9153,15.9292,100000.0
2006-02-09 13:00:00,22.85,22.88,22.78,22.78,182000.0,15.9362,15.9571,15.8874,15.8874,182000.0
2006-02-09 13:30:00,22.78,22.89,22.77,22.89,160800.0,15.8874,15.9641,15.8804,15.9641,160800.0
2006-02-09 14:00:00,22.89,22.94,22.88,22.92,210800.0,15.9641,15.9989,15.9571,15.985,210800.0
2006-02-09 14:30:00,22.91,22.96,22.88,22.9,174000.0,15.978,16.0129,15.9571,15.9711,174000.0
2006-02-09 15:00:00,22.89,22.9,22.82,22.86,160800.0,15.9641,15.9711,15.9153,15.9432,160800.0
2006-02-09 15:30:00,22.86,22.95,22.85,22.93,224400.0,15.9432,16.0059,15.9362,15.992,224400.0
2006-02-10 09:30:00,22.88,22.91,22.71,22.71,613600.0,15.9571,15.978,15.8385,15.8385,613600.0
2006-02-10 10:00:00,22.7,22.75,22.65,22.67,164400.0,15.8316,15.8664,15.7967,15.8106,164400.0
2006-02-10 10:30:00,22.68,22.69,22.53,22.54,339200.0,15.8176,15.8246,15.713,15.72,339200.0
2006-02-10 11:00:00,22.54,22.58,22.5,22.5,464000.0,15.72,15.7479,15.6921,15.6921,464000.0
2006-02-10 11:30:00,22.49,22.5,22.43,22.45,243200.0,15.6851,15.6921,15.6433,15.6572,243200.0
2006-02-10 12:00:00,22.45,22.49,22.41,22.42,209200.0,15.6572,15.6851,15.6293,15.6363,209200.0
2006-02-10 12:30:00,22.42,22.43,22.35,22.35,100800.0,15.6363,15.6433,15.5875,15.5875,100800.0
2006-02-10 13:00:00,22.36,22.43,22.33,22.34,159600.0,15.5944,15.6433,15.5735,15.5805,159600.0
2006-02-10 13:30:00,22.33,22.44,22.33,22.41,166800.0,15.5735,15.6502,15.5735,15.6293,166800.0
2006-02-10 14:00:00,22.41,22.52,22.4,22.5,355200.0,15.6293,15.706,15.6223,15.6921,355200.0
2006-02-10 14:30:00,22.51,22.52,22.47,22.5,198800.0,15.6991,15.706,15.6712,15.6921,198800.0
2006-02-10 15:00:00,22.5,22.63,22.5,22.53,295600.0,15.6921,15.7827,15.6921,15.713,295600.0
2006-02-10 15:30:00,22.52,22.53,22.48,22.53,529600.0,15.706,15.713,15.6781,15.713,529600.0
2006-02-13 09:30:00,22.5,22.51,22.4,22.43,451600.0,15.6921,15.6991,15.6223,15.6433,451600.0
2006-02-13 10:00:00,22.42,22.42,22.33,22.35,403600.0,15.6363,15.6363,15.5735,15.5875,403600.0
2006-02-13 10:30:00,22.35,22.43,22.3,22.3,314000.0,15.5875,15.6433,15.5526,15.5526,314000.0
2006-02-13 11:00:00,22.31,22.31,22.11,22.17,175600.0,15.5596,15.5596,15.4201,15.4619,175600.0
2006-02-13 11:30:00,22.17,22.23,22.16,22.21,118400.0,15.4619,15.5038,15.455,15.4898,118400.0
2006-02-13 12:00:00,22.21,22.26,22.2,22.24,182000.0,15.4898,15.5247,15.4829,15.5108,182000.0
2006-02-13 12:30:00,22.23,22.31,22.2,22.3,188000.0,15.5038,15.5596,15.4829,15.5526,188000.0
2006-02-13 13:00:00,22.29,22.29,22.22,22.23,108400.0,15.5456,15.5456,15.4968,15.5038,108400.0
2006-02-13 13:30:00,22.23,22.23,22.15,22.15,198000.0,15.5038,15.5038,15.448,15.448,198000.0
2006-02-13 14:00:00,22.13,22.19,22.1,22.18,331600.0,15.434,15.4759,15.4131,15.4689,331600.0
2006-02-13 14:30:00,22.18,22.2,22.15,22.17,234800.0,15.4689,15.4829,15.448,15.4619,234800.0
2006-02-13 15:00:00,22.18,22.25,22.18,22.22,227600.0,15.4689,15.5177,15.4689,15.4968,227600.0
2006-02-13 15:30:00,22.22,22.23,22.12,22.15,278800.0,15.4968,15.5038,15.4271,15.448,278800.0
2006-02-14 09:30:00,22.19,22.26,22.04,22.08,350800.0,15.4759,15.5247,15.3713,15.3992,350800.0
2006-02-14 10:00:00,22.09,22.1,22.05,22.07,150400.0,15.4061,15.4131,15.3782,15.3922,150400.0
2006-02-14 10:30:00,22.06,22.11,22.05,22.08,181200.0,15.3852,15.4201,15.3782,15.3992,181200.0
2006-02-14 11:00:00,22.08,22.12,22.06,22.11,196400.0,15.3992,15.4271,15.3852,15.4201,196400.0
2006-02-14 11:30:00,22.11,22.18,22.08,22.16,250800.0,15.4201,15.4689,15.3992,15.455,250800.0
2006-02-14 12:00:00,22.16,22.31,22.16,22.3,379200.0,15.455,15.5596,15.455,15.5526,379200.0
2006-02-14 12:30:00,22.3,22.33,22.27,22.33,154400.0,15.5526,15.5735,15.5317,15.5735,154400.0
2006-02-14 13:00:00,22.35,22.36,22.32,22.35,142400.0,15.5875,15.5944,15.5665,15.5875,142400.0
2006-02-14 13:30:00,22.35,22.44,22.34,22.43,119600.0,15.5875,15.6502,15.5805,15.6433,119600.0
2006-02-14 14:00:00,22.43,22.51,22.41,22.5,163600.0,15.6433,15.6991,15.6293,15.6921,163600.0
2006-02-14 14:30:00,22.5,22.75,22.5,22.75,208800.0,15.6921,15.8664,15.6921,15.8664,208800.0
2006-02-14 15:00:00,22.73,22.75,22.56,22.64,249600.0,15.8525,15.8664,15.7339,15.7897,249600.0
2006-02-14 15:30:00,22.65,22.7,22.54,22.57,278000.0,15.7967,15.8316,15.72,15.7409,278000.0
2006-02-15 09:30:00,22.63,22.68,22.54,22.68,208400.0,15.7827,15.8176,15.72,15.8176,208400.0
2006-02-15 10:00:00,22.68,22.68,22.56,22.65,292400.0,15.8176,15.8176,15.7339,15.7967,292400.0
2006-02-15 10:30:00,22.66,22.85,22.65,22.81,415200.0,15.8037,15.9362,15.7967,15.9083,415200.0
2006-02-15 11:00:00,22.81,22.83,22.69,22.72,199600.0,15.9083,15.9222,15.8246,15.8455,199600.0
2006-02-15 11:30:00,22.72,22.76,22.7,22.75,144000.0,15.8455,15.8734,15.8316,15.8664,144000.0
2006-02-15 12:00:00,22.73,22.74,22.64,22.69,180000.0,15.8525,15.8595,15.7897,15.8246,180000.0
2006-02-15 12:30:00,22.69,22.69,22.62,22.68,107200.0,15.8246,15.8246,15.7758,15.8176,107200.0
2006-02-15 13:00:00,22.69,22.76,22.68,22.72,231600.0,15.8246,15.8734,15.8176,15.8455,231600.0
2006-02-15 13:30:00,22.72,22.78,22.71,22.74,239200.0,15.8455,15.8874,15.8385,15.8595,239200.0
2006-02-15 14:00:00,22.75,22.8,22.72,22.8,416800.0,15.8664,15.9013,15.8455,15.9013,416800.0
2006-02-15 14:30:00,22.8,22.82,22.77,22.79,380800.0,15.9013,15.9153,15.8804,15.8943,380800.0
2006-02-15 15:00:00,22.79,22.8,22.7,22.79,356000.0,15.8943,15.9013,15.8316,15.8943,356000.0
2006-02-15 15:30:00,22.79,22.84,22.79,22.84,213200.0,15.8943,15.9292,15.8943,15.9292,213200.0
2006-02-16 09:30:00,22.85,22.85,22.62,22.73,335600.0,15.9362,15.9362,15.7758,15.8525,335600.0
2006-02-16 10:00:00,22.73,22.81,22.7,22.8,113600.0,15.8525,15.9083,15.8316,15.9013,113600.0
2006-02-16 10:30:00,22.8,23.11,22.77,22.87,491600.0,15.9013,16.1175,15.8804,15.9501,491600.0
2006-02-16 11:00:00,22.86,22.88,22.58,22.59,543200.0,15.9432,15.9571,15.7479,15.7549,543200.0
2006-02-16 11:30:00,22.59,22.73,22.58,22.73,182000.0,15.7549,15.8525,15.7479,15.8525,182000.0
2006-02-16 12:00:00,22.71,22.71,22.64,22.66,194400.0,15.8385,15.8385,15.7897,15.8037,194400.0
2006-02-16 12:30:00,22.66,22.68,22.59,22.61,104000.0,15.8037,15.8176,15.7549,15.7688,104000.0
2006-02-16 13:00:00,22.61,22.73,22.58,22.63,80400.0,15.7688,15.8525,15.7479,15.7827,80400.0
2006-02-16 13:30:00,22.64,22.78,22.64,22.77,91200.0,15.7897,15.8874,15.7897,15.8804,91200.0
2006-02-16 14:00:00,22.78,22.83,22.71,22.73,106000.0,15.8874,15.9222,15.8385,15.8525,106000.0
2006-02-16 14:30:00,22.72,22.95,22.72,22.94,157200.0,15.8455,16.0059,15.8455,15.9989,157200.0
2006-02-16 15:00:00,22.95,23.02,22.91,23.0,220800.0,16.0059,16.0547,15.978,16.0408,220800.0
2006-02-16 15:30:00,23.0,23.2,22.98,23.18,768400.0,16.0408,16.1803,16.0268,16.1663,768400.0
2006-02-17 09:30:00,23.29,23.38,23.02,23.25,337200.0,16.243,16.3058,16.0547,16.2152,337200.0
2006-02-17 10:00:00,23.25,23.28,23.14,23.27,224000.0,16.2152,16.2361,16.1384,16.2291,224000.0
2006-02-17 10:30:00,23.27,23.3,23.2,23.28,156400.0,16.2291,16.25,16.1803,16.2361,156400.0
2006-02-17 11:00:00,23.28,23.3,23.22,23.28,181200.0,16.2361,16.25,16.1942,16.2361,181200.0
2006-02-17 11:30:00,23.25,23.34,23.25,23.3,140400.0,16.2152,16.2779,16.2152,16.25,140400.0
2006-02-17 12:00:00,23.3,23.38,23.3,23.38,86400.0,16.25,16.3058,16.25,16.3058,86400.0
2006-02-17 12:30:00,23.38,23.4,23.33,23.36,114000.0,16.3058,16.3198,16.2709,16.2919,114000.0
2006-02-17 13:00:00,23.36,23.41,23.36,23.41,118400.0,16.2919,16.3267,16.2919,16.3267,118400.0
2006-02-17 13:30:00,23.42,23.52,23.39,23.4,164400.0,16.3337,16.4035,16.3128,16.3198,164400.0
2006-02-17 14:00:00,23.41,23.43,23.33,23.36,234400.0,16.3267,16.3407,16.2709,16.2919,234400.0
2006-02-17 14:30:00,23.36,23.47,23.36,23.46,85200.0,16.2919,16.3686,16.2919,16.3616,85200.0
2006-02-17 15:00:00,23.46,23.56,23.43,23.55,222800.0,16.3616,16.4314,16.3407,16.4244,222800.0
2006-02-17 15:30:00,23.55,23.56,23.5,23.52,196800.0,16.4244,16.4314,16.3895,16.4035,196800.0
2006-02-21 09:30:00,23.59,23.69,23.44,23.56,397200.0,16.4523,16.522,16.3477,16.4314,397200.0
2006-02-21 10:00:00,23.56,23.59,23.34,23.36,274000.0,16.4314,16.4523,16.2779,16.2919,274000.0
2006-02-21 10:30:00,23.37,23.46,23.3,23.45,146400.0,16.2988,16.3616,16.25,16.3546,146400.0
2006-02-21 11:00:00,23.46,23.56,23.4,23.56,100000.0,16.3616,16.4314,16.3198,16.4314,100000.0
2006-02-21 11:30:00,23.56,23.59,23.44,23.47,98400.0,16.4314,16.4523,16.3477,16.3686,98400.0
2006-02-21 12:00:00,23.44,23.56,23.42,23.55,68400.0,16.3477,16.4314,16.3337,16.4244,68400.0
2006-02-21 12:30:00,23.54,23.54,23.42,23.42,86400.0,16.4174,16.4174,16.3337,16.3337,86400.0
2006-02-21 13:00:00,23.42,23.45,23.38,23.39,67200.0,16.3337,16.3546,16.3058,16.3128,67200.0
2006-02-21 13:30:00,23.38,23.42,23.36,23.39,90400.0,16.3058,16.3337,16.2919,16.3128,90400.0
2006-02-21 14:00:00,23.37,23.39,23.31,23.38,66800.0,16.2988,16.3128,16.257,16.3058,66800.0
2006-02-21 14:30:00,23.37,23.45,23.36,23.41,98800.0,16.2988,16.3546,16.2919,16.3267,98800.0
2006-02-21 15:00:00,23.41,23.53,23.41,23.5,119200.0,16.3267,16.4104,16.3267,16.3895,119200.0
2006-02-21 15:30:00,23.52,23.55,23.5,23.55,261200.0,16.4035,16.4244,16.3895,16.4244,261200.0
2006-02-22 09:30:00,23.53,23.67,23.5,23.61,151600.0,16.4104,16.5081,16.3895,16.4662,151600.0
2006-02-22 10:00:00,23.61,23.64,23.47,23.49,179200.0,16.4662,16.4871,16.3686,16.3825,179200.0
2006-02-22 10:30:00,23.47,23.48,23.4,23.44,98000.0,16.3686,16.3756,16.3198,16.3477,98000.0
2006-02-22 11:00:00,23.43,23.47,23.4,23.45,618400.0,16.3407,16.3686,16.3198,16.3546,618400.0
2006-02-22 11:30:00,23.44,23.47,23.37,23.46,220400.0,16.3477,16.3686,16.2988,16.3616,220400.0
2006-02-22 12:00:00,23.45,23.53,23.43,23.5,80000.0,16.3546,16.4104,16.3407,16.3895,80000.0
2006-02-22 12:30:00,23.49,23.55,23.47,23.5,126000.0,16.3825,16.4244,16.3686,16.3895,126000.0
2006-02-22 13:00:00,23.5,23.51,23.47,23.51,35600.0,16.3895,16.3965,16.3686,16.3965,35600.0
2006-02-22 13:30:00,23.51,23.51,23.46,23.48,54800.0,16.3965,16.3965,16.3616,16.3756,54800.0
2006-02-22 14:00:00,23.49,23.51,23.47,23.49,92000.0,16.3825,16.3965,16.3686,16.3825,92000.0
2006-02-22 14:30:00,23.48,23.5,23.47,23.48,84400.0,16.3756,16.3895,16.3686,16.3756,84400.0
2006-02-22 15:00:00,23.49,23.51,23.47,23.5,112400.0,16.3825,16.3965,16.3686,16.3895,112400.0
2006-02-22 15:30:00,23.5,23.6,23.5,23.56,357600.0,16.3895,16.4593,16.3895,16.4314,357600.0
2006-02-23 09:30:00,23.46,23.47,23.35,23.36,114000.0,16.3616,16.3686,16.2849,16.2919,114000.0
2006-02-23 10:00:00,23.36,23.39,23.33,23.34,75600.0,16.2919,16.3128,16.2709,16.2779,75600.0
2006-02-23 10:30:00,23.35,23.37,23.32,23.33,144400.0,16.2849,16.2988,16.264,16.2709,144400.0
2006-02-23 11:00:00,23.34,23.4,23.27,23.39,143200.0,16.2779,16.3198,16.2291,16.3128,143200.0
2006-02-23 11:30:00,23.38,23.39,23.33,23.38,69200.0,16.3058,16.3128,16.2709,16.3058,69200.0
2006-02-23 12:00:00,23.37,23.42,23.32,23.41,99200.0,16.2988,16.3337,16.264,16.3267,99200.0
2006-02-23 12:30:00,23.42,23.45,23.36,23.36,138000.0,16.3337,16.3546,16.2919,16.2919,138000.0
2006-02-23 13:00:00,23.36,23.49,23.36,23.49,186400.0,16.2919,16.3825,16.2919,16.3825,186400.0
2006-02-23 13:30:00,23.5,23.52,23.43,23.5,104800.0,16.3895,16.4035,16.3407,16.3895,104800.0
2006-02-23 14:00:00,23.51,23.54,23.49,23.51,110400.0,16.3965,16.4174,16.3825,16.3965,110400.0
2006-02-23 14:30:00,23.51,23.62,23.51,23.59,140800.0,16.3965,16.4732,16.3965,16.4523,140800.0
2006-02-23 15:00:00,23.6,23.61,23.39,23.39,173200.0,16.4593,16.4662,16.3128,16.3128,173200.0
2006-02-23 15:30:00,23.39,23.39,23.25,23.32,292400.0,16.3128,16.3128,16.2152,16.264,292400.0
2006-02-24 09:30:00,23.33,23.36,23.2,23.3,267200.0,16.2709,16.2919,16.1803,16.25,267200.0
2006-02-24 10:00:00,23.32,23.36,23.29,23.34,108400.0,16.264,16.2919,16.243,16.2779,108400.0
2006-02-24 10:30:00,23.34,23.36,23.28,23.32,109200.0,16.2779,16.2919,16.2361,16.264,109200.0
2006-02-24 11:00:00,23.32,23.35,23.3,23.31,162400.0,16.264,16.2849,16.25,16.257,162400.0
2006-02-24 11:30:00,23.32,23.36,23.31,23.31,112800.0,16.264,16.2919,16.257,16.257,112800.0
2006-02-24 12:00:00,23.32,23.36,23.32,23.36,93600.0,16.264,16.2919,16.264,16.2919,93600.0
2006-02-24 12:30:00,23.36,23.36,23.27,23.3,101200.0,16.2919,16.2919,16.2291,16.25,101200.0
2006-02-24 13:00:00,23.3,23.32,23.29,23.32,89600.0,16.25,16.264,16.243,16.264,89600.0
2006-02-24 13:30:00,23.34,23.34,23.23,23.29,77200.0,16.2779,16.2779,16.2012,16.243,77200.0
2006-02-24 14:00:00,23.27,23.34,23.27,23.32,155600.0,16.2291,16.2779,16.2291,16.264,155600.0
2006-02-24 14:30:00,23.32,23.37,23.32,23.35,204000.0,16.264,16.2988,16.264,16.2849,204000.0
2006-02-24 15:00:00,23.35,23.35,23.28,23.3,150800.0,16.2849,16.2849,16.2361,16.25,150800.0
2006-02-24 15:30:00,23.3,23.31,23.21,23.29,281200.0,16.25,16.257,16.1873,16.243,281200.0
2006-02-27 09:30:00,23.33,23.62,23.32,23.61,159600.0,16.2709,16.4732,16.264,16.4662,159600.0
2006-02-27 10:00:00,23.62,23.73,23.59,23.69,298400.0,16.4732,16.5499,16.4523,16.522,298400.0
2006-02-27 10:30:00,23.69,23.72,23.66,23.68,166800.0,16.522,16.5429,16.5011,16.515,166800.0
2006-02-27 11:00:00,23.68,23.72,23.66,23.68,106400.0,16.515,16.5429,16.5011,16.515,106400.0
2006-02-27 11:30:00,23.68,23.71,23.65,23.69,132800.0,16.515,16.536,16.4941,16.522,132800.0
2006-02-27 12:00:00,23.69,23.71,23.68,23.7,163600.0,16.522,16.536,16.515,16.529,163600.0
2006-02-27 12:30:00,23.7,23.71,23.64,23.68,91600.0,16.529,16.536,16.4871,16.515,91600.0
2006-02-27 13:00:00,23.67,23.69,23.61,23.69,141200.0,16.5081,16.522,16.4662,16.522,141200.0
2006-02-27 13:30:00,23.68,23.7,23.68,23.7,304000.0,16.515,16.529,16.515,16.529,304000.0
2006-02-27 14:00:00,23.7,23.71,23.67,23.71,288400.0,16.529,16.536,16.5081,16.536,288400.0
2006-02-27 14:30:00,23.72,23.75,23.71,23.74,136800.0,16.5429,16.5639,16.536,16.5569,136800.0
2006-02-27 15:00:00,23.73,23.74,23.7,23.73,139600.0,16.5499,16.5569,16.529,16.5499,139600.0
2006-02-27 15:30:00,23.72,23.77,23.69,23.71,202800.0,16.5429,16.5778,16.522,16.536,202800.0
2006-02-28 09:30:00,23.71,23.73,23.5,23.53,158400.0,16.536,16.5499,16.3895,16.4104,158400.0
2006-02-28 10:00:00,23.53,23.56,23.39,23.46,168800.0,16.4104,16.4314,16.3128,16.3616,168800.0
2006-02-28 10:30:00,23.43,23.43,23.26,23.36,166400.0,16.3407,16.3407,16.2221,16.2919,166400.0
2006-02-28 11:00:00,23.35,23.52,23.34,23.52,61200.0,16.2849,16.4035,16.2779,16.4035,61200.0
2006-02-28 11:30:00,23.52,23.61,23.49,23.49,87200.0,16.4035,16.4662,16.3825,16.3825,87200.0
2006-02-28 12:00:00,23.5,23.56,23.5,23.5,46400.0,16.3895,16.4314,16.3895,16.3895,46400.0
2006-02-28 12:30:00,23.5,23.64,23.48,23.57,111200.0,16.3895,16.4871,16.3756,16.4383,111200.0
2006-02-28 13:00:00,23.57,23.61,23.5,23.6,83200.0,16.4383,16.4662,16.3895,16.4593,83200.0
2006-02-28 13:30:00,23.62,23.69,23.61,23.66,92400.0,16.4732,16.522,16.4662,16.5011,92400.0
2006-02-28 14:00:00,23.66,23.69,23.63,23.63,174400.0,16.5011,16.522,16.4802,16.4802,174400.0
2006-02-28 14:30:00,23.62,23.62,23.56,23.56,78400.0,16.4732,16.4732,16.4314,16.4314,78400.0
2006-02-28 15:00:00,23.56,23.58,23.5,23.58,222800.0,16.4314,16.4453,16.3895,16.4453,222800.0
2006-02-28 15:30:00,23.61,23.65,23.54,23.58,242800.0,16.4662,16.4941,16.4174,16.4453,242800.0
2006-03-01 09:30:00,25.58,25.59,23.39,23.59,394000.0,17.8402,17.8471,16.3128,16.4523,394000.0
2006-03-01 10:00:00,23.59,23.78,23.52,23.74,186600.0,16.4523,16.5848,16.4035,16.5569,186600.0
2006-03-01 10:30:00,23.74,23.8,23.64,23.65,175400.0,16.5569,16.5987,16.4871,16.4941,175400.0
2006-03-01 11:00:00,23.67,23.75,23.62,23.73,134800.0,16.5081,16.5639,16.4732,16.5499,134800.0
2006-03-01 11:30:00,23.71,23.77,23.65,23.72,82400.0,16.536,16.5778,16.4941,16.5429,82400.0
2006-03-01 12:00:00,23.74,23.78,23.68,23.77,126400.0,16.5569,16.5848,16.515,16.5778,126400.0
2006-03-01 12:30:00,23.75,23.82,23.75,23.79,60200.0,16.5639,16.6127,16.5639,16.5918,60200.0
2006-03-01 13:00:00,23.8,23.81,23.73,23.73,62400.0,16.5987,16.6057,16.5499,16.5499,62400.0
2006-03-01 13:30:00,23.72,23.77,23.68,23.75,60400.0,16.5429,16.5778,16.515,16.5639,60400.0
2006-03-01 14:00:00,23.73,23.79,23.68,23.79,94000.0,16.5499,16.5918,16.515,16.5918,94000.0
2006-03-01 14:30:00,23.79,23.8,23.75,23.78,115600.0,16.5918,16.5987,16.5639,16.5848,115600.0
2006-03-01 15:00:00,23.78,23.82,23.76,23.78,89000.0,16.5848,16.6127,16.5708,16.5848,89000.0
2006-03-01 15:30:00,23.78,23.88,23.77,23.8,156400.0,16.5848,16.6545,16.5778,16.5987,156400.0
2006-03-02 09:30:00,23.85,23.93,23.55,23.83,292400.0,16.6336,16.6894,16.4244,16.6197,292400.0
2006-03-02 10:00:00,23.84,23.98,23.78,23.95,167600.0,16.6266,16.7243,16.5848,16.7033,167600.0
2006-03-02 10:30:00,23.95,24.0,23.88,23.99,284200.0,16.7033,16.7382,16.6545,16.7312,284200.0
2006-03-02 11:00:00,23.99,24.05,23.88,23.92,222600.0,16.7312,16.7731,16.6545,16.6824,222600.0
2006-03-02 11:30:00,23.92,23.99,23.88,23.95,127800.0,16.6824,16.7312,16.6545,16.7033,127800.0
2006-03-02 12:00:00,23.95,23.95,23.89,23.93,202600.0,16.7033,16.7033,16.6615,16.6894,202600.0
2006-03-02 12:30:00,23.93,23.97,23.9,23.92,87600.0,16.6894,16.7173,16.6685,16.6824,87600.0
2006-03-02 13:00:00,23.91,23.99,23.91,23.93,95400.0,16.6755,16.7312,16.6755,16.6894,95400.0
2006-03-02 13:30:00,23.93,23.97,23.89,23.9,76400.0,16.6894,16.7173,16.6615,16.6685,76400.0
2006-03-02 14:00:00,23.9,23.93,23.85,23.88,98000.0,16.6685,16.6894,16.6336,16.6545,98000.0
2006-03-02 14:30:00,23.89,23.93,23.88,23.93,75800.0,16.6615,16.6894,16.6545,16.6894,75800.0
2006-03-02 15:00:00,23.95,23.99,23.91,23.96,85400.0,16.7033,16.7312,16.6755,16.7103,85400.0
2006-03-02 15:30:00,23.96,23.99,23.83,23.97,131000.0,16.7103,16.7312,16.6197,16.7173,131000.0
2006-03-03 09:30:00,23.95,23.96,23.83,23.89,195400.0,16.7033,16.7103,16.6197,16.6615,195400.0
2006-03-03 10:00:00,23.89,23.99,23.8,23.97,106600.0,16.6615,16.7312,16.5987,16.7173,106600.0
2006-03-03 10:30:00,23.97,24.0,23.94,23.96,128600.0,16.7173,16.7382,16.6964,16.7103,128600.0
2006-03-03 11:00:00,23.97,24.03,23.91,23.91,104400.0,16.7173,16.7591,16.6755,16.6755,104400.0
2006-03-03 11:30:00,23.92,24.02,23.91,24.0,89000.0,16.6824,16.7522,16.6755,16.7382,89000.0
2006-03-03 12:00:00,23.99,24.06,23.98,23.99,80600.0,16.7312,16.7801,16.7243,16.7312,80600.0
2006-03-03 12:30:00,23.99,24.02,23.96,24.01,79000.0,16.7312,16.7522,16.7103,16.7452,79000.0
2006-03-03 13:00:00,24.01,24.02,23.98,24.0,45400.0,16.7452,16.7522,16.7243,16.7382,45400.0
2006-03-03 13:30:00,24.0,24.03,23.98,23.99,72600.0,16.7382,16.7591,16.7243,16.7312,72600.0
2006-03-03 14:00:00,24.0,24.08,23.97,24.08,116800.0,16.7382,16.794,16.7173,16.794,116800.0
2006-03-03 14:30:00,24.08,24.08,23.99,23.99,64600.0,16.794,16.794,16.7312,16.7312,64600.0
2006-03-03 15:00:00,23.98,24.05,23.91,23.93,288200.0,16.7243,16.7731,16.6755,16.6894,288200.0
2006-03-03 15:30:00,23.93,24.0,23.89,23.93,165600.0,16.6894,16.7382,16.6615,16.6894,165600.0
2006-03-06 09:30:00,23.82,23.85,23.55,23.6,313200.0,16.6127,16.6336,16.4244,16.4593,313200.0
2006-03-06 10:00:00,23.6,23.61,23.42,23.48,202200.0,16.4593,16.4662,16.3337,16.3756,202200.0
2006-03-06 10:30:00,23.47,23.55,23.45,23.5,250600.0,16.3686,16.4244,16.3546,16.3895,250600.0
2006-03-06 11:00:00,23.5,23.53,23.5,23.53,271800.0,16.3895,16.4104,16.3895,16.4104,271800.0
2006-03-06 11:30:00,23.53,23.57,23.47,23.5,128800.0,16.4104,16.4383,16.3686,16.3895,128800.0
2006-03-06 12:00:00,23.5,23.55,23.45,23.54,158800.0,16.3895,16.4244,16.3546,16.4174,158800.0
2006-03-06 12:30:00,23.54,23.55,23.46,23.5,108800.0,16.4174,16.4244,16.3616,16.3895,108800.0
2006-03-06 13:00:00,23.49,23.52,23.37,23.39,77200.0,16.3825,16.4035,16.2988,16.3128,77200.0
2006-03-06 13:30:00,23.38,23.43,23.34,23.41,86800.0,16.3058,16.3407,16.2779,16.3267,86800.0
2006-03-06 14:00:00,23.41,23.43,23.34,23.38,111600.0,16.3267,16.3407,16.2779,16.3058,111600.0
2006-03-06 14:30:00,23.4,23.5,23.39,23.49,73800.0,16.3198,16.3895,16.3128,16.3825,73800.0
2006-03-06 15:00:00,23.49,23.53,23.46,23.5,352800.0,16.3825,16.4104,16.3616,16.3895,352800.0
2006-03-06 15:30:00,23.5,23.53,23.48,23.53,201200.0,16.3895,16.4104,16.3756,16.4104,201200.0
2006-03-07 09:30:00,23.54,23.54,23.02,23.11,205800.0,16.4174,16.4174,16.0547,16.1175,205800.0
2006-03-07 10:00:00,23.11,23.17,23.1,23.11,111000.0,16.1175,16.1594,16.1105,16.1175,111000.0
2006-03-07 10:30:00,23.13,23.24,23.1,23.18,99600.0,16.1315,16.2082,16.1105,16.1663,99600.0
2006-03-07 11:00:00,23.15,23.18,23.1,23.1,93400.0,16.1454,16.1663,16.1105,16.1105,93400.0
2006-03-07 11:30:00,23.11,23.13,23.02,23.05,122200.0,16.1175,16.1315,16.0547,16.0757,122200.0
2006-03-07 12:00:00,23.05,23.09,22.92,22.97,179000.0,16.0757,16.1036,15.985,16.0199,179000.0
2006-03-07 12:30:00,22.97,23.01,22.93,22.95,107000.0,16.0199,16.0478,15.992,16.0059,107000.0
2006-03-07 13:00:00,22.94,22.95,22.84,22.86,130600.0,15.9989,16.0059,15.9292,15.9432,130600.0
2006-03-07 13:30:00,22.86,22.9,22.83,22.88,111200.0,15.9432,15.9711,15.9222,15.9571,111200.0
2006-03-07 14:00:00,22.88,23.05,22.86,23.04,106800.0,15.9571,16.0757,15.9432,16.0687,106800.0
2006-03-07 14:30:00,23.03,23.03,22.92,23.02,69000.0,16.0617,16.0617,15.985,16.0547,69000.0
2006-03-07 15:00:00,23.02,23.06,22.99,23.06,102000.0,16.0547,16.0826,16.0338,16.0826,102000.0
2006-03-07 15:30:00,23.06,23.18,23.05,23.14,164200.0,16.0826,16.1663,16.0757,16.1384,164200.0
2006-03-08 09:30:00,23.0,23.0,22.54,22.57,268600.0,16.0906,16.0906,15.7687,15.7897,268600.0
2006-03-08 10:00:00,22.59,22.66,22.55,22.62,205400.0,15.8037,15.8527,15.7757,15.8247,205400.0
2006-03-08 10:30:00,22.61,22.66,22.54,22.57,157600.0,15.8177,15.8527,15.7687,15.7897,157600.0
2006-03-08 11:00:00,22.57,22.57,22.5,22.54,92600.0,15.7897,15.7897,15.7408,15.7687,92600.0
2006-03-08 11:30:00,22.55,22.62,22.47,22.48,170000.0,15.7757,15.8247,15.7198,15.7268,170000.0
2006-03-08 12:00:00,22.48,22.56,22.47,22.54,86800.0,15.7268,15.7827,15.7198,15.7687,86800.0
2006-03-08 12:30:00,22.54,22.61,22.54,22.61,52400.0,15.7687,15.8177,15.7687,15.8177,52400.0
2006-03-08 13:00:00,22.61,22.62,22.55,22.57,48200.0,15.8177,15.8247,15.7757,15.7897,48200.0
2006-03-08 13:30:00,22.59,22.65,22.55,22.55,101600.0,15.8037,15.8457,15.7757,15.7757,101600.0
2006-03-08 14:00:00,22.56,22.61,22.56,22.6,106400.0,15.7827,15.8177,15.7827,15.8107,106400.0
2006-03-08 14:30:00,22.59,22.62,22.56,22.58,141200.0,15.8037,15.8247,15.7827,15.7967,141200.0
2006-03-08 15:00:00,22.56,22.62,22.56,22.59,170400.0,15.7827,15.8247,15.7827,15.8037,170400.0
2006-03-08 15:30:00,22.6,22.61,22.53,22.59,304200.0,15.8107,15.8177,15.7617,15.8037,304200.0
2006-03-09 09:30:00,22.71,22.88,22.64,22.85,171000.0,15.8877,16.0066,15.8387,15.9856,171000.0
2006-03-09 10:00:00,22.85,22.9,22.81,22.9,134000.0,15.9856,16.0206,15.9576,16.0206,134000.0
2006-03-09 10:30:00,22.89,22.9,22.79,22.89,74000.0,16.0136,16.0206,15.9436,16.0136,74000.0
2006-03-09 11:00:00,22.88,22.89,22.77,22.8,120200.0,16.0066,16.0136,15.9297,15.9506,120200.0
2006-03-09 11:30:00,22.8,22.82,22.74,22.75,102600.0,15.9506,15.9646,15.9087,15.9157,102600.0
2006-03-09 12:00:00,22.77,22.77,22.68,22.68,46800.0,15.9297,15.9297,15.8667,15.8667,46800.0
2006-03-09 12:30:00,22.69,22.7,22.63,22.68,71000.0,15.8737,15.8807,15.8317,15.8667,71000.0
2006-03-09 13:00:00,22.68,22.68,22.53,22.56,115600.0,15.8667,15.8667,15.7617,15.7827,115600.0
2006-03-09 13:30:00,22.56,22.72,22.56,22.71,92600.0,15.7827,15.8947,15.7827,15.8877,92600.0
2006-03-09 14:00:00,22.7,22.74,22.67,22.7,69600.0,15.8807,15.9087,15.8597,15.8807,69600.0
2006-03-09 14:30:00,22.7,22.77,22.68,22.74,127200.0,15.8807,15.9297,15.8667,15.9087,127200.0
2006-03-09 15:00:00,22.73,22.75,22.63,22.71,70800.0,15.9017,15.9157,15.8317,15.8877,70800.0
2006-03-09 15:30:00,22.71,22.73,22.65,22.68,76800.0,15.8877,15.9017,15.8457,15.8667,76800.0
2006-03-10 09:30:00,22.4,22.49,22.25,22.42,218000.0,15.6708,15.7338,15.5659,15.6848,218000.0
2006-03-10 10:00:00,22.42,22.64,22.4,22.58,123000.0,15.6848,15.8387,15.6708,15.7967,123000.0
2006-03-10 10:30:00,22.59,22.8,22.59,22.76,142800.0,15.8037,15.9506,15.8037,15.9227,142800.0
2006-03-10 11:00:00,22.73,22.8,22.68,22.7,122200.0,15.9017,15.9506,15.8667,15.8807,122200.0
2006-03-10 11:30:00,22.7,22.75,22.68,22.75,79600.0,15.8807,15.9157,15.8667,15.9157,79600.0
2006-03-10 12:00:00,22.75,22.87,22.75,22.86,72600.0,15.9157,15.9996,15.9157,15.9926,72600.0
2006-03-10 12:30:00,22.86,22.87,22.76,22.79,389200.0,15.9926,15.9996,15.9227,15.9436,389200.0
2006-03-10 13:00:00,22.78,22.88,22.78,22.85,74000.0,15.9366,16.0066,15.9366,15.9856,74000.0
2006-03-10 13:30:00,22.85,22.86,22.79,22.81,136200.0,15.9856,15.9926,15.9436,15.9576,136200.0
2006-03-10 14:00:00,22.81,22.83,22.76,22.8,88000.0,15.9576,15.9716,15.9227,15.9506,88000.0
2006-03-10 14:30:00,22.8,22.85,22.77,22.85,72400.0,15.9506,15.9856,15.9297,15.9856,72400.0
2006-03-10 15:00:00,22.86,22.86,22.8,22.82,98200.0,15.9926,15.9926,15.9506,15.9646,98200.0
2006-03-10 15:30:00,22.81,22.84,22.71,22.75,215600.0,15.9576,15.9786,15.8877,15.9157,215600.0
2006-03-13 09:30:00,22.71,22.84,22.7,22.76,217200.0,15.8877,15.9786,15.8807,15.9227,217200.0
2006-03-13 10:00:00,22.75,22.84,22.68,22.75,115600.0,15.9157,15.9786,15.8667,15.9157,115600.0
2006-03-13 10:30:00,22.75,22.8,22.71,22.72,74400.0,15.9157,15.9506,15.8877,15.8947,74400.0
2006-03-13 11:00:00,22.72,22.74,22.63,22.65,101000.0,15.8947,15.9087,15.8317,15.8457,101000.0
2006-03-13 11:30:00,22.66,22.71,22.66,22.68,59400.0,15.8527,15.8877,15.8527,15.8667,59400.0
2006-03-13 12:00:00,22.69,22.74,22.67,22.72,47000.0,15.8737,15.9087,15.8597,15.8947,47000.0
2006-03-13 12:30:00,22.69,22.74,22.65,22.72,46200.0,15.8737,15.9087,15.8457,15.8947,46200.0
2006-03-13 13:00:00,22.72,22.74,22.64,22.73,64600.0,15.8947,15.9087,15.8387,15.9017,64600.0
2006-03-13 13:30:00,22.73,22.74,22.66,22.68,92800.0,15.9017,15.9087,15.8527,15.8667,92800.0
2006-03-13 14:00:00,22.7,22.71,22.68,22.7,65400.0,15.8807,15.8877,15.8667,15.8807,65400.0
2006-03-13 14:30:00,22.7,22.7,22.67,22.69,75600.0,15.8807,15.8807,15.8597,15.8737,75600.0
2006-03-13 15:00:00,22.7,22.72,22.65,22.7,89400.0,15.8807,15.8947,15.8457,15.8807,89400.0
2006-03-13 15:30:00,22.69,22.74,22.67,22.7,177200.0,15.8737,15.9087,15.8597,15.8807,177200.0
2006-03-14 09:30:00,22.63,22.72,22.55,22.72,170200.0,15.8317,15.8947,15.7757,15.8947,170200.0
2006-03-14 10:00:00,22.72,22.83,22.66,22.69,127400.0,15.8947,15.9716,15.8527,15.8737,127400.0
2006-03-14 10:30:00,22.7,22.76,22.66,22.69,72000.0,15.8807,15.9227,15.8527,15.8737,72000.0
2006-03-14 11:00:00,22.68,22.72,22.59,22.69,65200.0,15.8667,15.8947,15.8037,15.8737,65200.0
2006-03-14 11:30:00,22.69,22.75,22.66,22.75,110800.0,15.8737,15.9157,15.8527,15.9157,110800.0
2006-03-14 12:00:00,22.75,22.77,22.68,22.73,65000.0,15.9157,15.9297,15.8667,15.9017,65000.0
2006-03-14 12:30:00,22.73,22.76,22.7,22.73,84200.0,15.9017,15.9227,15.8807,15.9017,84200.0
2006-03-14 13:00:00,22.73,22.88,22.72,22.86,105800.0,15.9017,16.0066,15.8947,15.9926,105800.0
2006-03-14 13:30:00,22.86,22.91,22.78,22.87,72600.0,15.9926,16.0276,15.9366,15.9996,72600.0
2006-03-14 14:00:00,22.88,22.95,22.79,22.95,102000.0,16.0066,16.0556,15.9436,16.0556,102000.0
2006-03-14 14:30:00,22.95,22.95,22.78,22.8,193800.0,16.0556,16.0556,15.9366,15.9506,193800.0
2006-03-14 15:00:00,22.8,22.86,22.71,22.75,279000.0,15.9506,15.9926,15.8877,15.9157,279000.0
2006-03-14 15:30:00,22.75,22.79,22.71,22.74,191400.0,15.9157,15.9436,15.8877,15.9087,191400.0
2006-03-15 09:30:00,23.0,23.25,22.9,23.2,967000.0,16.0906,16.2655,16.0206,16.2305,967000.0
2006-03-15 10:00:00,23.2,23.31,23.12,23.17,332800.0,16.2305,16.3074,16.1745,16.2095,332800.0
2006-03-15 10:30:00,23.17,23.18,22.96,23.05,390400.0,16.2095,16.2165,16.0626,16.1255,390400.0
2006-03-15 11:00:00,23.05,23.11,22.97,23.05,316200.0,16.1255,16.1675,16.0696,16.1255,316200.0
2006-03-15 11:30:00,23.05,23.18,23.04,23.1,128800.0,16.1255,16.2165,16.1185,16.1605,128800.0
2006-03-15 12:00:00,23.11,23.18,23.05,23.07,107600.0,16.1675,16.2165,16.1255,16.1395,107600.0
2006-03-15 12:30:00,23.07,23.17,23.04,23.13,165800.0,16.1395,16.2095,16.1185,16.1815,165800.0
2006-03-15 13:00:00,23.13,23.16,23.08,23.09,78800.0,16.1815,16.2025,16.1465,16.1535,78800.0
2006-03-15 13:30:00,23.09,23.11,23.0,23.0,145400.0,16.1535,16.1675,16.0906,16.0906,145400.0
2006-03-15 14:00:00,23.01,23.2,23.0,23.18,215600.0,16.0976,16.2305,16.0906,16.2165,215600.0
2006-03-15 14:30:00,23.18,23.2,23.12,23.13,246800.0,16.2165,16.2305,16.1745,16.1815,246800.0
2006-03-15 15:00:00,23.14,23.27,23.12,23.22,248200.0,16.1885,16.2794,16.1745,16.2445,248200.0
2006-03-15 15:30:00,23.22,23.29,23.17,23.25,193400.0,16.2445,16.2934,16.2095,16.2655,193400.0
2006-03-16 09:30:00,23.38,23.47,23.3,23.45,326000.0,16.3564,16.4194,16.3004,16.4054,326000.0
2006-03-16 10:00:00,23.43,23.6,23.43,23.52,245400.0,16.3914,16.5103,16.3914,16.4543,245400.0
2006-03-16 10:30:00,23.5,23.57,23.19,23.4,314800.0,16.4404,16.4893,16.2235,16.3704,314800.0
2006-03-16 11:00:00,23.4,23.45,23.32,23.43,204800.0,16.3704,16.4054,16.3144,16.3914,204800.0
2006-03-16 11:30:00,23.45,23.45,23.25,23.26,144600.0,16.4054,16.4054,16.2655,16.2724,144600.0
2006-03-16 12:00:00,23.28,23.36,23.25,23.36,101000.0,16.2864,16.3424,16.2655,16.3424,101000.0
2006-03-16 12:30:00,23.36,23.42,23.31,23.39,81200.0,16.3424,16.3844,16.3074,16.3634,81200.0
2006-03-16 13:00:00,23.38,23.42,23.3,23.36,82000.0,16.3564,16.3844,16.3004,16.3424,82000.0
2006-03-16 13:30:00,23.38,23.42,23.32,23.34,123400.0,16.3564,16.3844,16.3144,16.3284,123400.0
2006-03-16 14:00:00,23.34,23.37,23.3,23.33,146600.0,16.3284,16.3494,16.3004,16.3214,146600.0
2006-03-16 14:30:00,23.34,23.38,23.31,23.33,137600.0,16.3284,16.3564,16.3074,16.3214,137600.0
2006-03-16 15:00:00,23.33,23.42,23.33,23.39,101800.0,16.3214,16.3844,16.3214,16.3634,101800.0
2006-03-16 15:30:00,23.38,23.43,23.36,23.41,185200.0,16.3564,16.3914,16.3424,16.3774,185200.0
2006-03-17 09:30:00,23.42,23.42,23.1,23.18,192800.0,16.3844,16.3844,16.1605,16.2165,192800.0
2006-03-17 10:00:00,23.18,23.31,23.15,23.23,139000.0,16.2165,16.3074,16.1955,16.2515,139000.0
2006-03-17 10:30:00,23.25,23.26,23.16,23.25,166000.0,16.2655,16.2724,16.2025,16.2655,166000.0
2006-03-17 11:00:00,23.25,23.41,23.24,23.25,115000.0,16.2655,16.3774,16.2585,16.2655,115000.0
2006-03-17 11:30:00,23.26,23.28,23.17,23.18,122200.0,16.2724,16.2864,16.2095,16.2165,122200.0
2006-03-17 12:00:00,23.18,23.34,23.16,23.31,72000.0,16.2165,16.3284,16.2025,16.3074,72000.0
2006-03-17 12:30:00,23.31,23.33,23.27,23.31,42600.0,16.3074,16.3214,16.2794,16.3074,42600.0
2006-03-17 13:00:00,23.31,23.37,23.25,23.26,72000.0,16.3074,16.3494,16.2655,16.2724,72000.0
2006-03-17 13:30:00,23.24,23.25,23.09,23.17,136200.0,16.2585,16.2655,16.1535,16.2095,136200.0
2006-03-17 14:00:00,23.18,23.19,23.11,23.18,98400.0,16.2165,16.2235,16.1675,16.2165,98400.0
2006-03-17 14:30:00,23.19,23.31,23.16,23.2,107600.0,16.2235,16.3074,16.2025,16.2305,107600.0
2006-03-17 15:00:00,23.2,23.22,23.08,23.12,71400.0,16.2305,16.2445,16.1465,16.1745,71400.0
2006-03-17 15:30:00,23.11,23.17,22.89,22.95,523400.0,16.1675,16.2095,16.0136,16.0556,523400.0
2006-03-20 09:30:00,23.0,23.17,23.0,23.04,149000.0,16.0906,16.2095,16.0906,16.1185,149000.0
2006-03-20 10:00:00,23.05,23.1,22.91,22.92,142600.0,16.1255,16.1605,16.0276,16.0346,142600.0
2006-03-20 10:30:00,22.92,22.98,22.83,22.97,166800.0,16.0346,16.0766,15.9716,16.0696,166800.0
2006-03-20 11:00:00,22.99,23.09,22.92,23.02,158000.0,16.0836,16.1535,16.0346,16.1045,158000.0
2006-03-20 11:30:00,23.03,23.08,22.96,23.07,125000.0,16.1115,16.1465,16.0626,16.1395,125000.0
2006-03-20 12:00:00,23.07,23.1,23.0,23.07,73600.0,16.1395,16.1605,16.0906,16.1395,73600.0
2006-03-20 12:30:00,23.07,23.18,23.07,23.16,48000.0,16.1395,16.2165,16.1395,16.2025,48000.0
2006-03-20 13:00:00,23.16,23.16,23.07,23.11,88000.0,16.2025,16.2025,16.1395,16.1675,88000.0
2006-03-20 13:30:00,23.1,23.14,23.08,23.14,34000.0,16.1605,16.1885,16.1465,16.1885,34000.0
2006-03-20 14:00:00,23.14,23.18,23.1,23.1,65200.0,16.1885,16.2165,16.1605,16.1605,65200.0
2006-03-20 14:30:00,23.1,23.12,23.03,23.03,73200.0,16.1605,16.1745,16.1115,16.1115,73200.0
2006-03-20 15:00:00,23.04,23.12,23.04,23.06,56400.0,16.1185,16.1745,16.1185,16.1325,56400.0
2006-03-20 15:30:00,23.06,23.18,23.06,23.14,91400.0,16.1325,16.2165,16.1325,16.1885,91400.0
2006-03-21 09:30:00,23.25,23.25,22.97,23.11,152200.0,16.2655,16.2655,16.0696,16.1675,152200.0
2006-03-21 10:00:00,23.11,23.13,23.05,23.06,113200.0,16.1675,16.1815,16.1255,16.1325,113200.0
2006-03-21 10:30:00,23.06,23.16,23.06,23.1,93600.0,16.1325,16.2025,16.1325,16.1605,93600.0
2006-03-21 11:00:00,23.11,23.15,23.07,23.11,72400.0,16.1675,16.1955,16.1395,16.1675,72400.0
2006-03-21 11:30:00,23.11,23.33,23.11,23.33,173800.0,16.1675,16.3214,16.1675,16.3214,173800.0
2006-03-21 12:00:00,23.33,23.34,23.27,23.3,70200.0,16.3214,16.3284,16.2794,16.3004,70200.0
2006-03-21 12:30:00,23.31,23.39,23.31,23.36,93000.0,16.3074,16.3634,16.3074,16.3424,93000.0
2006-03-21 13:00:00,23.35,23.37,23.32,23.34,97000.0,16.3354,16.3494,16.3144,16.3284,97000.0
2006-03-21 13:30:00,23.34,23.36,23.24,23.27,73600.0,16.3284,16.3424,16.2585,16.2794,73600.0
2006-03-21 14:00:00,23.28,23.32,23.2,23.21,105400.0,16.2864,16.3144,16.2305,16.2375,105400.0
2006-03-21 14:30:00,23.21,23.21,23.05,23.11,141600.0,16.2375,16.2375,16.1255,16.1675,141600.0
2006-03-21 15:00:00,23.11,23.11,23.05,23.05,146200.0,16.1675,16.1675,16.1255,16.1255,146200.0
2006-03-21 15:30:00,23.05,23.17,22.99,23.16,272400.0,16.1255,16.2095,16.0836,16.2025,272400.0
2006-03-22 09:30:00,23.18,23.32,23.1,23.27,197400.0,16.2165,16.3144,16.1605,16.2794,197400.0
2006-03-22 10:00:00,23.3,23.35,23.25,23.33,152000.0,16.3004,16.3354,16.2655,16.3214,152000.0
2006-03-22 10:30:00,23.35,23.36,23.29,23.31,74600.0,16.3354,16.3424,16.2934,16.3074,74600.0
2006-03-22 11:00:00,23.31,23.34,23.29,23.33,77400.0,16.3074,16.3284,16.2934,16.3214,77400.0
2006-03-22 11:30:00,23.32,23.33,23.24,23.27,75600.0,16.3144,16.3214,16.2585,16.2794,75600.0
2006-03-22 12:00:00,23.27,23.31,23.23,23.3,60600.0,16.2794,16.3074,16.2515,16.3004,60600.0
2006-03-22 12:30:00,23.3,23.34,23.28,23.32,58400.0,16.3004,16.3284,16.2864,16.3144,58400.0
2006-03-22 13:00:00,23.33,23.38,23.28,23.32,61000.0,16.3214,16.3564,16.2864,16.3144,61000.0
2006-03-22 13:30:00,23.33,23.43,23.3,23.42,60200.0,16.3214,16.3914,16.3004,16.3844,60200.0
2006-03-22 14:00:00,23.43,23.47,23.4,23.46,76400.0,16.3914,16.4194,16.3704,16.4124,76400.0
2006-03-22 14:30:00,23.45,23.52,23.43,23.48,152400.0,16.4054,16.4543,16.3914,16.4264,152400.0
2006-03-22 15:00:00,23.47,23.56,23.46,23.48,135600.0,16.4194,16.4823,16.4124,16.4264,135600.0
2006-03-22 15:30:00,23.49,23.57,23.49,23.53,156800.0,16.4334,16.4893,16.4334,16.4613,156800.0
2006-03-23 09:30:00,23.58,23.66,23.4,23.61,361400.0,16.4963,16.5523,16.3704,16.5173,361400.0
2006-03-23 10:00:00,23.6,23.74,23.49,23.5,330400.0,16.5103,16.6083,16.4334,16.4404,330400.0
2006-03-23 10:30:00,23.5,23.58,23.42,23.51,287400.0,16.4404,16.4963,16.3844,16.4473,287400.0
2006-03-23 11:00:00,23.5,23.58,23.45,23.55,219400.0,16.4404,16.4963,16.4054,16.4753,219400.0
2006-03-23 11:30:00,23.55,23.6,23.52,23.56,143800.0,16.4753,16.5103,16.4543,16.4823,143800.0
2006-03-23 12:00:00,23.56,23.61,23.46,23.61,197400.0,16.4823,16.5173,16.4124,16.5173,197400.0
2006-03-23 12:30:00,23.61,23.8,23.6,23.75,224800.0,16.5173,16.6502,16.5103,16.6152,224800.0
2006-03-23 13:00:00,23.75,23.8,23.68,23.72,93800.0,16.6152,16.6502,16.5663,16.5943,93800.0
2006-03-23 13:30:00,23.72,23.74,23.58,23.65,125000.0,16.5943,16.6083,16.4963,16.5453,125000.0
2006-03-23 14:00:00,23.66,23.71,23.59,23.7,101600.0,16.5523,16.5873,16.5033,16.5803,101600.0
2006-03-23 14:30:00,23.68,23.7,23.61,23.67,142800.0,16.5663,16.5803,16.5173,16.5593,142800.0
2006-03-23 15:00:00,23.67,23.78,23.67,23.73,183800.0,16.5593,16.6362,16.5593,16.6013,183800.0
2006-03-23 15:30:00,23.73,23.75,23.66,23.7,182400.0,16.6013,16.6152,16.5523,16.5803,182400.0
2006-03-24 09:30:00,23.8,24.2,23.57,23.79,174800.0,16.6502,16.9301,16.4893,16.6432,174800.0
2006-03-24 10:00:00,23.79,23.92,23.74,23.82,150800.0,16.6432,16.7342,16.6083,16.6642,150800.0
2006-03-24 10:30:00,23.82,23.91,23.77,23.86,117000.0,16.6642,16.7272,16.6292,16.6922,117000.0
2006-03-24 11:00:00,23.86,23.88,23.71,23.76,89000.0,16.6922,16.7062,16.5873,16.6222,89000.0
2006-03-24 11:30:00,23.75,23.83,23.75,23.81,54000.0,16.6152,16.6712,16.6152,16.6572,54000.0
2006-03-24 12:00:00,23.81,23.83,23.76,23.81,33200.0,16.6572,16.6712,16.6222,16.6572,33200.0
2006-03-24 12:30:00,23.81,23.86,23.8,23.83,45000.0,16.6572,16.6922,16.6502,16.6712,45000.0
2006-03-24 13:00:00,23.81,23.84,23.79,23.81,53800.0,16.6572,16.6782,16.6432,16.6572,53800.0
2006-03-24 13:30:00,23.8,23.87,23.79,23.85,77600.0,16.6502,16.6992,16.6432,16.6852,77600.0
2006-03-24 14:00:00,23.85,23.86,23.84,23.86,68600.0,16.6852,16.6922,16.6782,16.6922,68600.0
2006-03-24 14:30:00,23.86,23.89,23.79,23.81,75200.0,16.6922,16.7132,16.6432,16.6572,75200.0
2006-03-24 15:00:00,23.81,23.85,23.79,23.79,97200.0,16.6572,16.6852,16.6432,16.6432,97200.0
2006-03-24 15:30:00,23.79,23.82,23.77,23.78,138600.0,16.6432,16.6642,16.6292,16.6362,138600.0
2006-03-27 09:30:00,23.56,23.73,23.5,23.7,232200.0,16.4823,16.6013,16.4404,16.5803,232200.0
2006-03-27 10:00:00,23.7,23.73,23.5,23.62,205800.0,16.5803,16.6013,16.4404,16.5243,205800.0
2006-03-27 10:30:00,23.62,23.62,23.42,23.42,128600.0,16.5243,16.5243,16.3844,16.3844,128600.0
2006-03-27 11:00:00,23.42,23.43,23.32,23.39,123600.0,16.3844,16.3914,16.3144,16.3634,123600.0
2006-03-27 11:30:00,23.39,23.41,23.34,23.36,106400.0,16.3634,16.3774,16.3284,16.3424,106400.0
2006-03-27 12:00:00,23.34,23.39,23.32,23.38,147000.0,16.3284,16.3634,16.3144,16.3564,147000.0
2006-03-27 12:30:00,23.38,23.45,23.38,23.43,107600.0,16.3564,16.4054,16.3564,16.3914,107600.0
2006-03-27 13:00:00,23.43,23.53,23.39,23.39,115800.0,16.3914,16.4613,16.3634,16.3634,115800.0
2006-03-27 13:30:00,23.39,23.43,23.39,23.39,35600.0,16.3634,16.3914,16.3634,16.3634,35600.0
2006-03-27 14:00:00,23.4,23.4,23.34,23.39,51000.0,16.3704,16.3704,16.3284,16.3634,51000.0
2006-03-27 14:30:00,23.39,23.39,23.32,23.34,101600.0,16.3634,16.3634,16.3144,16.3284,101600.0
2006-03-27 15:00:00,23.32,23.37,23.29,23.31,179400.0,16.3144,16.3494,16.2934,16.3074,179400.0
2006-03-27 15:30:00,23.31,23.34,23.09,23.23,399200.0,16.3074,16.3284,16.1535,16.2515,399200.0
2006-03-28 09:30:00,23.26,23.26,22.84,22.89,220600.0,16.2724,16.2724,15.9786,16.0136,220600.0
2006-03-28 10:00:00,22.89,22.96,22.84,22.86,168000.0,16.0136,16.0626,15.9786,15.9926,168000.0
2006-03-28 10:30:00,22.86,22.95,22.83,22.94,118600.0,15.9926,16.0556,15.9716,16.0486,118600.0
2006-03-28 11:00:00,22.94,23.1,22.9,22.91,163800.0,16.0486,16.1605,16.0206,16.0276,163800.0
2006-03-28 11:30:00,22.91,22.95,22.86,22.95,116200.0,16.0276,16.0556,15.9926,16.0556,116200.0
2006-03-28 12:00:00,22.95,23.02,22.93,23.0,147600.0,16.0556,16.1045,16.0416,16.0906,147600.0
2006-03-28 12:30:00,23.04,23.11,22.98,22.98,87000.0,16.1185,16.1675,16.0766,16.0766,87000.0
2006-03-28 13:00:00,22.98,22.98,22.86,22.93,122600.0,16.0766,16.0766,15.9926,16.0416,122600.0
2006-03-28 13:30:00,22.93,22.95,22.9,22.93,77600.0,16.0416,16.0556,16.0206,16.0416,77600.0
2006-03-28 14:00:00,22.93,22.96,22.86,22.91,190800.0,16.0416,16.0626,15.9926,16.0276,190800.0
2006-03-28 14:30:00,22.91,22.91,22.83,22.83,205800.0,16.0276,16.0276,15.9716,15.9716,205800.0
2006-03-28 15:00:00,22.83,22.84,22.74,22.79,109600.0,15.9716,15.9786,15.9087,15.9436,109600.0
2006-03-28 15:30:00,22.8,22.84,22.74,22.79,256800.0,15.9506,15.9786,15.9087,15.9436,256800.0
2006-03-29 09:30:00,22.8,22.8,22.53,22.58,218200.0,15.9506,15.9506,15.7617,15.7967,218200.0
2006-03-29 10:00:00,22.58,22.62,22.55,22.6,187000.0,15.7967,15.8247,15.7757,15.8107,187000.0
2006-03-29 10:30:00,22.59,22.61,22.38,22.45,285800.0,15.8037,15.8177,15.6568,15.7058,285800.0
2006-03-29 11:00:00,22.47,22.59,22.44,22.59,199000.0,15.7198,15.8037,15.6988,15.8037,199000.0
2006-03-29 11:30:00,22.59,22.66,22.59,22.65,103600.0,15.8037,15.8527,15.8037,15.8457,103600.0
2006-03-29 12:00:00,22.65,22.75,22.64,22.75,78600.0,15.8457,15.9157,15.8387,15.9157,78600.0
2006-03-29 12:30:00,22.75,22.76,22.64,22.64,96200.0,15.9157,15.9227,15.8387,15.8387,96200.0
2006-03-29 13:00:00,22.64,22.67,22.6,22.61,101400.0,15.8387,15.8597,15.8107,15.8177,101400.0
2006-03-29 13:30:00,22.61,22.64,22.57,22.61,79000.0,15.8177,15.8387,15.7897,15.8177,79000.0
2006-03-29 14:00:00,22.61,22.61,22.53,22.55,100600.0,15.8177,15.8177,15.7617,15.7757,100600.0
2006-03-29 14:30:00,22.56,22.62,22.49,22.58,114800.0,15.7827,15.8247,15.7338,15.7967,114800.0
2006-03-29 15:00:00,22.58,22.68,22.57,22.66,109400.0,15.7967,15.8667,15.7897,15.8527,109400.0
2006-03-29 15:30:00,22.65,22.68,22.6,22.66,160800.0,15.8457,15.8667,15.8107,15.8527,160800.0
2006-03-30 09:30:00,22.74,22.9,22.71,22.87,142200.0,15.9087,16.0206,15.8877,15.9996,142200.0
2006-03-30 10:00:00,22.88,22.97,22.78,22.85,102000.0,16.0066,16.0696,15.9366,15.9856,102000.0
2006-03-30 10:30:00,22.85,22.95,22.83,22.87,105800.0,15.9856,16.0556,15.9716,15.9996,105800.0
2006-03-30 11:00:00,22.87,22.89,22.69,22.75,133200.0,15.9996,16.0136,15.8737,15.9157,133200.0
2006-03-30 11:30:00,22.75,22.8,22.72,22.79,64000.0,15.9157,15.9506,15.8947,15.9436,64000.0
2006-03-30 12:00:00,22.79,22.81,22.74,22.79,88600.0,15.9436,15.9576,15.9087,15.9436,88600.0
2006-03-30 12:30:00,22.79,22.8,22.68,22.76,89000.0,15.9436,15.9506,15.8667,15.9227,89000.0
2006-03-30 13:00:00,22.75,22.77,22.64,22.75,131200.0,15.9157,15.9297,15.8387,15.9157,131200.0
2006-03-30 13:30:00,22.75,22.84,22.68,22.84,76000.0,15.9157,15.9786,15.8667,15.9786,76000.0
2006-03-30 14:00:00,22.84,22.86,22.81,22.83,72200.0,15.9786,15.9926,15.9576,15.9716,72200.0
2006-03-30 14:30:00,22.83,22.84,22.75,22.77,59400.0,15.9716,15.9786,15.9157,15.9297,59400.0
2006-03-30 15:00:00,22.78,22.8,22.74,22.75,86000.0,15.9366,15.9506,15.9087,15.9157,86000.0
2006-03-30 15:30:00,22.75,22.8,22.73,22.77,101400.0,15.9157,15.9506,15.9017,15.9297,101400.0
2006-03-31 09:30:00,22.7,22.81,22.64,22.7,159800.0,15.8807,15.9576,15.8387,15.8807,159800.0
2006-03-31 10:00:00,22.73,22.77,22.61,22.64,191600.0,15.9017,15.9297,15.8177,15.8387,191600.0
2006-03-31 10:30:00,22.63,22.75,22.63,22.67,162000.0,15.8317,15.9157,15.8317,15.8597,162000.0
2006-03-31 11:00:00,22.66,22.69,22.6,22.64,170600.0,15.8527,15.8737,15.8107,15.8387,170600.0
2006-03-31 11:30:00,22.64,22.72,22.61,22.67,91400.0,15.8387,15.8947,15.8177,15.8597,91400.0
2006-03-31 12:00:00,22.67,22.75,22.64,22.72,82000.0,15.8597,15.9157,15.8387,15.8947,82000.0
2006-03-31 12:30:00,22.71,22.73,22.67,22.72,65400.0,15.8877,15.9017,15.8597,15.8947,65400.0
2006-03-31 13:00:00,22.71,22.75,22.68,22.73,175800.0,15.8877,15.9157,15.8667,15.9017,175800.0
2006-03-31 13:30:00,22.73,22.73,22.61,22.64,170400.0,15.9017,15.9017,15.8177,15.8387,170400.0
2006-03-31 14:00:00,22.64,22.73,22.64,22.68,92400.0,15.8387,15.9017,15.8387,15.8667,92400.0
2006-03-31 14:30:00,22.68,22.73,22.61,22.71,74000.0,15.8667,15.9017,15.8177,15.8877,74000.0
2006-03-31 15:00:00,22.71,22.75,22.66,22.74,178200.0,15.8877,15.9157,15.8527,15.9087,178200.0
2006-03-31 15:30:00,22.73,22.75,22.6,22.67,300400.0,15.9017,15.9157,15.8107,15.8597,300400.0
2006-04-03 09:30:00,22.75,23.06,22.73,23.01,313800.0,15.9157,16.1325,15.9017,16.0976,313800.0
2006-04-03 10:00:00,23.01,23.14,23.01,23.1,207200.0,16.0976,16.1885,16.0976,16.1605,207200.0
2006-04-03 10:30:00,23.11,23.16,23.04,23.15,153600.0,16.1675,16.2025,16.1185,16.1955,153600.0
2006-04-03 11:00:00,23.15,23.27,23.09,23.18,165800.0,16.1955,16.2794,16.1535,16.2165,165800.0
2006-04-03 11:30:00,23.17,23.31,23.11,23.31,149600.0,16.2095,16.3074,16.1675,16.3074,149600.0
2006-04-03 12:00:00,23.31,23.38,23.19,23.38,130200.0,16.3074,16.3564,16.2235,16.3564,130200.0
2006-04-03 12:30:00,23.37,23.45,23.33,23.34,130000.0,16.3494,16.4054,16.3214,16.3284,130000.0
2006-04-03 13:00:00,23.33,23.34,23.25,23.27,89200.0,16.3214,16.3284,16.2655,16.2794,89200.0
2006-04-03 13:30:00,23.28,23.35,23.27,23.33,66600.0,16.2864,16.3354,16.2794,16.3214,66600.0
2006-04-03 14:00:00,23.33,23.42,23.31,23.35,113000.0,16.3214,16.3844,16.3074,16.3354,113000.0
2006-04-03 14:30:00,23.35,23.36,23.29,23.3,107200.0,16.3354,16.3424,16.2934,16.3004,107200.0
2006-04-03 15:00:00,23.3,23.33,23.02,23.14,177800.0,16.3004,16.3214,16.1045,16.1885,177800.0
2006-04-03 15:30:00,23.14,23.19,23.0,23.06,209600.0,16.1885,16.2235,16.0906,16.1325,209600.0
2006-04-04 09:30:00,23.3,23.31,23.03,23.07,214200.0,16.3004,16.3074,16.1115,16.1395,214200.0
2006-04-04 10:00:00,23.07,23.21,23.06,23.1,141600.0,16.1395,16.2375,16.1325,16.1605,141600.0
2006-04-04 10:30:00,23.09,23.11,22.95,22.99,244600.0,16.1535,16.1675,16.0556,16.0836,244600.0
2006-04-04 11:00:00,23.0,23.04,22.92,22.93,137000.0,16.0906,16.1185,16.0346,16.0416,137000.0
2006-04-04 11:30:00,22.93,23.09,22.93,23.03,177800.0,16.0416,16.1535,16.0416,16.1115,177800.0
2006-04-04 12:00:00,23.02,23.07,22.99,22.99,169400.0,16.1045,16.1395,16.0836,16.0836,169400.0
2006-04-04 12:30:00,22.99,23.05,22.98,23.05,98600.0,16.0836,16.1255,16.0766,16.1255,98600.0
2006-04-04 13:00:00,23.04,23.05,22.97,23.0,90200.0,16.1185,16.1255,16.0696,16.0906,90200.0
2006-04-04 13:30:00,23.01,23.06,22.97,22.98,98000.0,16.0976,16.1325,16.0696,16.0766,98000.0
2006-04-04 14:00:00,22.98,23.03,22.96,22.98,80000.0,16.0766,16.1115,16.0626,16.0766,80000.0
2006-04-04 14:30:00,22.98,23.02,22.88,22.96,116000.0,16.0766,16.1045,16.0066,16.0626,116000.0
2006-04-04 15:00:00,22.96,23.02,22.92,22.97,138800.0,16.0626,16.1045,16.0346,16.0696,138800.0
2006-04-04 15:30:00,22.96,23.02,22.87,22.96,203000.0,16.0626,16.1045,15.9996,16.0626,203000.0
2006-04-05 09:30:00,23.05,23.05,22.93,23.02,159200.0,16.1255,16.1255,16.0416,16.1045,159200.0
2006-04-05 10:00:00,23.0,23.05,22.91,22.93,125200.0,16.0906,16.1255,16.0276,16.0416,125200.0
2006-04-05 10:30:00,22.91,22.95,22.84,22.88,116000.0,16.0276,16.0556,15.9786,16.0066,116000.0
2006-04-05 11:00:00,22.88,22.98,22.88,22.97,98800.0,16.0066,16.0766,16.0066,16.0696,98800.0
2006-04-05 11:30:00,22.95,23.02,22.91,23.0,72600.0,16.0556,16.1045,16.0276,16.0906,72600.0
2006-04-05 12:00:00,23.0,23.03,22.96,23.02,51000.0,16.0906,16.1115,16.0626,16.1045,51000.0
2006-04-05 12:30:00,23.01,23.08,23.0,23.07,45200.0,16.0976,16.1465,16.0906,16.1395,45200.0
2006-04-05 13:00:00,23.06,23.1,22.99,23.0,56400.0,16.1325,16.1605,16.0836,16.0906,56400.0
2006-04-05 13:30:00,22.99,23.03,22.96,23.03,77800.0,16.0836,16.1115,16.0626,16.1115,77800.0
2006-04-05 14:00:00,23.02,23.02,22.97,23.0,46600.0,16.1045,16.1045,16.0696,16.0906,46600.0
2006-04-05 14:30:00,23.01,23.1,22.99,23.07,72800.0,16.0976,16.1605,16.0836,16.1395,72800.0
2006-04-05 15:00:00,23.08,23.13,23.05,23.13,59800.0,16.1465,16.1815,16.1255,16.1815,59800.0
2006-04-05 15:30:00,23.13,23.15,23.09,23.13,93600.0,16.1815,16.1955,16.1535,16.1815,93600.0
2006-04-06 09:30:00,23.2,23.26,23.12,23.12,124000.0,16.2305,16.2724,16.1745,16.1745,124000.0
2006-04-06 10:00:00,23.13,23.2,23.08,23.19,108600.0,16.1815,16.2305,16.1465,16.2235,108600.0
2006-04-06 10:30:00,23.18,23.19,23.08,23.14,113600.0,16.2165,16.2235,16.1465,16.1885,113600.0
2006-04-06 11:00:00,23.15,23.34,23.15,23.24,155000.0,16.1955,16.3284,16.1955,16.2585,155000.0
2006-04-06 11:30:00,23.24,23.29,23.2,23.2,58000.0,16.2585,16.2934,16.2305,16.2305,58000.0
2006-04-06 12:00:00,23.2,23.23,23.11,23.13,48800.0,16.2305,16.2515,16.1675,16.1815,48800.0
2006-04-06 12:30:00,23.14,23.23,23.14,23.22,45400.0,16.1885,16.2515,16.1885,16.2445,45400.0
2006-04-06 13:00:00,23.22,23.32,23.21,23.32,47400.0,16.2445,16.3144,16.2375,16.3144,47400.0
2006-04-06 13:30:00,23.32,23.36,23.29,23.34,54600.0,16.3144,16.3424,16.2934,16.3284,54600.0
2006-04-06 14:00:00,23.34,23.4,23.32,23.34,59600.0,16.3284,16.3704,16.3144,16.3284,59600.0
2006-04-06 14:30:00,23.35,23.37,23.27,23.33,60800.0,16.3354,16.3494,16.2794,16.3214,60800.0
2006-04-06 15:00:00,23.34,23.35,23.27,23.28,56000.0,16.3284,16.3354,16.2794,16.2864,56000.0
2006-04-06 15:30:00,23.27,23.32,23.23,23.3,111600.0,16.2794,16.3144,16.2515,16.3004,111600.0
2006-04-07 09:30:00,23.38,23.47,23.28,23.34,171200.0,16.3564,16.4194,16.2864,16.3284,171200.0
2006-04-07 10:00:00,23.32,23.35,23.08,23.15,154400.0,16.3144,16.3354,16.1465,16.1955,154400.0
2006-04-07 10:30:00,23.15,23.2,23.09,23.13,81400.0,16.1955,16.2305,16.1535,16.1815,81400.0
2006-04-07 11:00:00,23.14,23.23,23.11,23.14,93800.0,16.1885,16.2515,16.1675,16.1885,93800.0
2006-04-07 11:30:00,23.15,23.21,23.11,23.14,81200.0,16.1955,16.2375,16.1675,16.1885,81200.0
2006-04-07 12:00:00,23.14,23.16,23.09,23.14,43800.0,16.1885,16.2025,16.1535,16.1885,43800.0
2006-04-07 12:30:00,23.13,23.17,23.09,23.14,74800.0,16.1815,16.2095,16.1535,16.1885,74800.0
2006-04-07 13:00:00,23.13,23.18,23.1,23.13,91800.0,16.1815,16.2165,16.1605,16.1815,91800.0
2006-04-07 13:30:00,23.14,23.15,23.08,23.1,137000.0,16.1885,16.1955,16.1465,16.1605,137000.0
2006-04-07 14:00:00,23.11,23.15,23.1,23.13,60600.0,16.1675,16.1955,16.1605,16.1815,60600.0
2006-04-07 14:30:00,23.11,23.16,23.1,23.14,64000.0,16.1675,16.2025,16.1605,16.1885,64000.0
2006-04-07 15:00:00,23.11,23.17,23.11,23.11,119200.0,16.1675,16.2095,16.1675,16.1675,119200.0
2006-04-07 15:30:00,23.11,23.13,23.07,23.13,121200.0,16.1675,16.1815,16.1395,16.1815,121200.0
2006-04-10 09:30:00,23.29,23.29,23.11,23.14,180800.0,16.2934,16.2934,16.1675,16.1885,180800.0
2006-04-10 10:00:00,23.14,23.21,23.0,23.02,97400.0,16.1885,16.2375,16.0906,16.1045,97400.0
2006-04-10 10:30:00,23.0,23.12,23.0,23.08,54000.0,16.0906,16.1745,16.0906,16.1465,54000.0
2006-04-10 11:00:00,23.09,23.2,23.07,23.17,37600.0,16.1535,16.2305,16.1395,16.2095,37600.0
2006-04-10 11:30:00,23.18,23.2,23.11,23.2,85600.0,16.2165,16.2305,16.1675,16.2305,85600.0
2006-04-10 12:00:00,23.2,23.29,23.18,23.29,35200.0,16.2305,16.2934,16.2165,16.2934,35200.0
2006-04-10 12:30:00,23.29,23.35,23.27,23.27,42600.0,16.2934,16.3354,16.2794,16.2794,42600.0
2006-04-10 13:00:00,23.27,23.3,23.25,23.3,34200.0,16.2794,16.3004,16.2655,16.3004,34200.0
2006-04-10 13:30:00,23.3,23.32,23.25,23.29,70000.0,16.3004,16.3144,16.2655,16.2934,70000.0
2006-04-10 14:00:00,23.29,23.36,23.29,23.32,108000.0,16.2934,16.3424,16.2934,16.3144,108000.0
2006-04-10 14:30:00,23.32,23.39,23.31,23.34,171000.0,16.3144,16.3634,16.3074,16.3284,171000.0
2006-04-10 15:00:00,23.35,23.48,23.34,23.46,113200.0,16.3354,16.4264,16.3284,16.4124,113200.0
2006-04-10 15:30:00,23.46,23.47,23.35,23.4,146800.0,16.4124,16.4194,16.3354,16.3704,146800.0
2006-04-11 09:30:00,23.49,23.56,23.25,23.28,111600.0,16.4334,16.4823,16.2655,16.2864,111600.0
2006-04-11 10:00:00,23.25,23.33,23.18,23.28,106600.0,16.2655,16.3214,16.2165,16.2864,106600.0
2006-04-11 10:30:00,23.26,23.36,23.22,23.25,97200.0,16.2724,16.3424,16.2445,16.2655,97200.0
2006-04-11 11:00:00,23.25,23.41,23.23,23.35,58200.0,16.2655,16.3774,16.2515,16.3354,58200.0
2006-04-11 11:30:00,23.36,23.4,23.3,23.32,49800.0,16.3424,16.3704,16.3004,16.3144,49800.0
2006-04-11 12:00:00,23.31,23.35,23.22,23.23,98600.0,16.3074,16.3354,16.2445,16.2515,98600.0
2006-04-11 12:30:00,23.23,23.31,23.22,23.24,94000.0,16.2515,16.3074,16.2445,16.2585,94000.0
2006-04-11 13:00:00,23.24,23.28,23.23,23.24,75000.0,16.2585,16.2864,16.2515,16.2585,75000.0
2006-04-11 13:30:00,23.24,23.27,23.23,23.25,91400.0,16.2585,16.2794,16.2515,16.2655,91400.0
2006-04-11 14:00:00,23.25,23.3,23.23,23.24,59800.0,16.2655,16.3004,16.2515,16.2585,59800.0
2006-04-11 14:30:00,23.24,23.25,23.19,23.21,70400.0,16.2585,16.2655,16.2235,16.2375,70400.0
2006-04-11 15:00:00,23.19,23.22,23.11,23.14,116800.0,16.2235,16.2445,16.1675,16.1885,116800.0
2006-04-11 15:30:00,23.15,23.15,23.02,23.12,302400.0,16.1955,16.1955,16.1045,16.1745,302400.0
2006-04-12 09:30:00,23.2,23.25,23.0,23.11,74600.0,16.2305,16.2655,16.0906,16.1675,74600.0
2006-04-12 10:00:00,23.11,23.18,23.06,23.1,55400.0,16.1675,16.2165,16.1325,16.1605,55400.0
2006-04-12 10:30:00,23.1,23.16,23.08,23.14,86800.0,16.1605,16.2025,16.1465,16.1885,86800.0
2006-04-12 11:00:00,23.14,23.15,23.03,23.07,326200.0,16.1885,16.1955,16.1115,16.1395,326200.0
2006-04-12 11:30:00,23.06,23.08,22.99,23.02,98400.0,16.1325,16.1465,16.0836,16.1045,98400.0
2006-04-12 12:00:00,23.02,23.04,22.99,22.99,57800.0,16.1045,16.1185,16.0836,16.0836,57800.0
2006-04-12 12:30:00,22.99,23.03,22.98,22.98,51000.0,16.0836,16.1115,16.0766,16.0766,51000.0
2006-04-12 13:00:00,23.0,23.04,22.98,23.02,81400.0,16.0906,16.1185,16.0766,16.1045,81400.0
2006-04-12 13:30:00,23.01,23.02,22.96,22.97,51400.0,16.0976,16.1045,16.0626,16.0696,51400.0
2006-04-12 14:00:00,22.98,23.0,22.91,22.91,95600.0,16.0766,16.0906,16.0276,16.0276,95600.0
2006-04-12 14:30:00,22.92,22.96,22.9,22.92,112400.0,16.0346,16.0626,16.0206,16.0346,112400.0
2006-04-12 15:00:00,22.91,22.93,22.8,22.81,144600.0,16.0276,16.0416,15.9506,15.9576,144600.0
2006-04-12 15:30:00,22.81,22.95,22.81,22.91,225400.0,15.9576,16.0556,15.9576,16.0276,225400.0
2006-04-13 09:30:00,22.98,23.0,22.86,22.89,150400.0,16.0766,16.0906,15.9926,16.0136,150400.0
2006-04-13 10:00:00,22.91,23.03,22.85,22.9,64600.0,16.0276,16.1115,15.9856,16.0206,64600.0
2006-04-13 10:30:00,22.89,23.06,22.87,23.04,89000.0,16.0136,16.1325,15.9996,16.1185,89000.0
2006-04-13 11:00:00,23.04,23.09,22.99,23.07,61800.0,16.1185,16.1535,16.0836,16.1395,61800.0
2006-04-13 11:30:00,23.07,23.09,23.02,23.09,52200.0,16.1395,16.1535,16.1045,16.1535,52200.0
2006-04-13 12:00:00,23.07,23.09,23.03,23.07,55800.0,16.1395,16.1535,16.1115,16.1395,55800.0
2006-04-13 12:30:00,23.06,23.08,23.0,23.02,34600.0,16.1325,16.1465,16.0906,16.1045,34600.0
2006-04-13 13:00:00,23.03,23.04,22.97,22.99,43000.0,16.1115,16.1185,16.0696,16.0836,43000.0
2006-04-13 13:30:00,23.0,23.08,23.0,23.08,36200.0,16.0906,16.1465,16.0906,16.1465,36200.0
2006-04-13 14:00:00,23.07,23.08,23.03,23.07,33200.0,16.1395,16.1465,16.1115,16.1395,33200.0
2006-04-13 14:30:00,23.07,23.07,22.97,23.03,42600.0,16.1395,16.1395,16.0696,16.1115,42600.0
2006-04-13 15:00:00,23.03,23.08,23.02,23.06,52400.0,16.1115,16.1465,16.1045,16.1325,52400.0
2006-04-13 15:30:00,23.06,23.09,23.04,23.09,59600.0,16.1325,16.1535,16.1185,16.1535,59600.0
2006-04-17 09:30:00,23.13,23.41,23.13,23.36,105800.0,16.1815,16.3774,16.1815,16.3424,105800.0
2006-04-17 10:00:00,23.36,23.77,23.32,23.71,303600.0,16.3424,16.6292,16.3144,16.5873,303600.0
2006-04-17 10:30:00,23.72,23.75,23.5,23.5,180000.0,16.5943,16.6152,16.4404,16.4404,180000.0
2006-04-17 11:00:00,23.5,23.55,23.42,23.5,153800.0,16.4404,16.4753,16.3844,16.4404,153800.0
2006-04-17 11:30:00,23.5,23.58,23.49,23.52,64400.0,16.4404,16.4963,16.4334,16.4543,64400.0
2006-04-17 12:00:00,23.52,23.54,23.48,23.52,86400.0,16.4543,16.4683,16.4264,16.4543,86400.0
2006-04-17 12:30:00,23.53,23.53,23.39,23.42,90800.0,16.4613,16.4613,16.3634,16.3844,90800.0
2006-04-17 13:00:00,23.42,23.46,23.41,23.42,63200.0,16.3844,16.4124,16.3774,16.3844,63200.0
2006-04-17 13:30:00,23.45,23.45,23.25,23.32,86600.0,16.4054,16.4054,16.2655,16.3144,86600.0
2006-04-17 14:00:00,23.33,23.34,23.29,23.29,61000.0,16.3214,16.3284,16.2934,16.2934,61000.0
2006-04-17 14:30:00,23.3,23.34,23.28,23.33,73600.0,16.3004,16.3284,16.2864,16.3214,73600.0
2006-04-17 15:00:00,23.33,23.38,23.27,23.28,74000.0,16.3214,16.3564,16.2794,16.2864,74000.0
2006-04-17 15:30:00,23.28,23.4,23.28,23.36,106000.0,16.2864,16.3704,16.2864,16.3424,106000.0
2006-04-18 09:30:00,23.42,23.8,23.42,23.79,131600.0,16.3844,16.6502,16.3844,16.6432,131600.0
2006-04-18 10:00:00,23.8,23.8,23.63,23.74,166600.0,16.6502,16.6502,16.5313,16.6083,166600.0
2006-04-18 10:30:00,23.74,23.75,23.68,23.7,154400.0,16.6083,16.6152,16.5663,16.5803,154400.0
2006-04-18 11:00:00,23.71,23.83,23.71,23.82,75200.0,16.5873,16.6712,16.5873,16.6642,75200.0
2006-04-18 11:30:00,23.82,24.0,23.82,24.0,203200.0,16.6642,16.7901,16.6642,16.7901,203200.0
2006-04-18 12:00:00,24.0,24.05,23.96,24.03,148400.0,16.7901,16.8251,16.7622,16.8111,148400.0
2006-04-18 12:30:00,24.02,24.09,23.99,24.08,75400.0,16.8041,16.8531,16.7831,16.8461,75400.0
2006-04-18 13:00:00,24.08,24.09,23.97,24.0,111400.0,16.8461,16.8531,16.7692,16.7901,111400.0
2006-04-18 13:30:00,24.01,24.02,23.87,23.91,83800.0,16.7971,16.8041,16.6992,16.7272,83800.0
2006-04-18 14:00:00,23.91,24.08,23.91,24.08,118800.0,16.7272,16.8461,16.7272,16.8461,118800.0
2006-04-18 14:30:00,24.08,24.09,24.0,24.06,79200.0,16.8461,16.8531,16.7901,16.8321,79200.0
2006-04-18 15:00:00,24.06,24.15,24.04,24.11,76800.0,16.8321,16.8951,16.8181,16.8671,76800.0
2006-04-18 15:30:00,24.11,24.11,24.03,24.06,140000.0,16.8671,16.8671,16.8111,16.8321,140000.0
2006-04-19 09:30:00,24.2,24.29,24.11,24.14,409800.0,16.9301,16.993,16.8671,16.8881,409800.0
2006-04-19 10:00:00,24.14,24.15,23.94,23.99,202600.0,16.8881,16.8951,16.7482,16.7831,202600.0
2006-04-19 10:30:00,23.97,24.1,23.94,24.02,161600.0,16.7692,16.8601,16.7482,16.8041,161600.0
2006-04-19 11:00:00,24.02,24.13,23.95,23.95,121800.0,16.8041,16.8811,16.7552,16.7552,121800.0
2006-04-19 11:30:00,23.95,24.05,23.88,23.89,114000.0,16.7552,16.8251,16.7062,16.7132,114000.0
2006-04-19 12:00:00,23.88,24.02,23.84,23.99,104200.0,16.7062,16.8041,16.6782,16.7831,104200.0
2006-04-19 12:30:00,23.98,23.98,23.79,23.84,83200.0,16.7762,16.7762,16.6432,16.6782,83200.0
2006-04-19 13:00:00,23.84,23.9,23.8,23.83,92400.0,16.6782,16.7202,16.6502,16.6712,92400.0
2006-04-19 13:30:00,23.83,23.86,23.77,23.78,92400.0,16.6712,16.6922,16.6292,16.6362,92400.0
2006-04-19 14:00:00,23.78,23.86,23.75,23.84,103000.0,16.6362,16.6922,16.6152,16.6782,103000.0
2006-04-19 14:30:00,23.83,23.86,23.79,23.8,121000.0,16.6712,16.6922,16.6432,16.6502,121000.0
2006-04-19 15:00:00,23.81,23.86,23.78,23.83,162000.0,16.6572,16.6922,16.6362,16.6712,162000.0
2006-04-19 15:30:00,23.83,23.88,23.75,23.84,168000.0,16.6712,16.7062,16.6152,16.6782,168000.0
2006-04-20 09:30:00,24.01,24.07,23.87,23.92,147200.0,16.7971,16.8391,16.6992,16.7342,147200.0
2006-04-20 10:00:00,23.92,23.95,23.76,23.83,149600.0,16.7342,16.7552,16.6222,16.6712,149600.0
2006-04-20 10:30:00,23.84,23.92,23.75,23.83,136800.0,16.6782,16.7342,16.6152,16.6712,136800.0
2006-04-20 11:00:00,23.81,23.92,23.75,23.82,136000.0,16.6572,16.7342,16.6152,16.6642,136000.0
2006-04-20 11:30:00,23.81,23.85,23.75,23.84,63800.0,16.6572,16.6852,16.6152,16.6782,63800.0
2006-04-20 12:00:00,23.84,23.9,23.8,23.89,78000.0,16.6782,16.7202,16.6502,16.7132,78000.0
2006-04-20 12:30:00,23.89,23.95,23.83,23.94,58000.0,16.7132,16.7552,16.6712,16.7482,58000.0
2006-04-20 13:00:00,23.95,23.98,23.83,23.97,89400.0,16.7552,16.7762,16.6712,16.7692,89400.0
2006-04-20 13:30:00,23.97,23.98,23.91,23.93,55200.0,16.7692,16.7762,16.7272,16.7412,55200.0
2006-04-20 14:00:00,23.93,23.97,23.9,23.97,54800.0,16.7412,16.7692,16.7202,16.7692,54800.0
2006-04-20 14:30:00,23.95,23.96,23.85,23.91,57400.0,16.7552,16.7622,16.6852,16.7272,57400.0
2006-04-20 15:00:00,23.92,23.93,23.83,23.85,67600.0,16.7342,16.7412,16.6712,16.6852,67600.0
2006-04-20 15:30:00,23.84,23.85,23.74,23.82,168000.0,16.6782,16.6852,16.6083,16.6642,168000.0
2006-04-21 09:30:00,24.13,24.16,23.75,23.87,304200.0,16.8811,16.9021,16.6152,16.6992,304200.0
2006-04-21 10:00:00,23.86,23.91,23.78,23.81,141400.0,16.6922,16.7272,16.6362,16.6572,141400.0
2006-04-21 10:30:00,23.82,23.91,23.8,23.83,131000.0,16.6642,16.7272,16.6502,16.6712,131000.0
2006-04-21 11:00:00,23.84,23.84,23.61,23.63,113600.0,16.6782,16.6782,16.5173,16.5313,113600.0
2006-04-21 11:30:00,23.63,23.65,23.55,23.55,171200.0,16.5313,16.5453,16.4753,16.4753,171200.0
2006-04-21 12:00:00,23.55,23.57,23.49,23.56,167800.0,16.4753,16.4893,16.4334,16.4823,167800.0
2006-04-21 12:30:00,23.56,23.57,23.5,23.54,98000.0,16.4823,16.4893,16.4404,16.4683,98000.0
2006-04-21 13:00:00,23.54,23.65,23.54,23.61,79400.0,16.4683,16.5453,16.4683,16.5173,79400.0
2006-04-21 13:30:00,23.61,23.61,23.5,23.57,66800.0,16.5173,16.5173,16.4404,16.4893,66800.0
2006-04-21 14:00:00,23.58,23.61,23.48,23.49,76200.0,16.4963,16.5173,16.4264,16.4334,76200.0
2006-04-21 14:30:00,23.5,23.57,23.43,23.5,109600.0,16.4404,16.4893,16.3914,16.4404,109600.0
2006-04-21 15:00:00,23.5,23.51,23.44,23.44,122600.0,16.4404,16.4473,16.3984,16.3984,122600.0
2006-04-21 15:30:00,23.44,23.53,23.39,23.52,153000.0,16.3984,16.4613,16.3634,16.4543,153000.0
2006-04-24 09:30:00,23.55,23.7,23.5,23.53,183400.0,16.4753,16.5803,16.4404,16.4613,183400.0
2006-04-24 10:00:00,23.53,23.58,23.41,23.44,121600.0,16.4613,16.4963,16.3774,16.3984,121600.0
2006-04-24 10:30:00,23.42,23.43,23.33,23.38,128200.0,16.3844,16.3914,16.3214,16.3564,128200.0
2006-04-24 11:00:00,23.38,23.49,23.38,23.42,82800.0,16.3564,16.4334,16.3564,16.3844,82800.0
2006-04-24 11:30:00,23.42,23.56,23.41,23.53,113600.0,16.3844,16.4823,16.3774,16.4613,113600.0
2006-04-24 12:00:00,23.53,23.68,23.53,23.67,149400.0,16.4613,16.5663,16.4613,16.5593,149400.0
2006-04-24 12:30:00,23.68,23.68,23.54,23.58,159000.0,16.5663,16.5663,16.4683,16.4963,159000.0
2006-04-24 13:00:00,23.59,23.66,23.54,23.62,56800.0,16.5033,16.5523,16.4683,16.5243,56800.0
2006-04-24 13:30:00,23.62,23.67,23.59,23.66,51800.0,16.5243,16.5593,16.5033,16.5523,51800.0
2006-04-24 14:00:00,23.66,23.71,23.66,23.68,78000.0,16.5523,16.5873,16.5523,16.5663,78000.0
2006-04-24 14:30:00,23.68,23.73,23.65,23.68,77800.0,16.5663,16.6013,16.5453,16.5663,77800.0
2006-04-24 15:00:00,23.69,23.71,23.67,23.7,96600.0,16.5733,16.5873,16.5593,16.5803,96600.0
2006-04-24 15:30:00,23.71,23.71,23.61,23.67,172600.0,16.5873,16.5873,16.5173,16.5593,172600.0
2006-04-25 09:30:00,23.67,23.7,23.4,23.59,322400.0,16.5593,16.5803,16.3704,16.5033,322400.0
2006-04-25 10:00:00,23.59,23.6,23.42,23.43,192800.0,16.5033,16.5103,16.3844,16.3914,192800.0
2006-04-25 10:30:00,23.43,23.47,23.4,23.42,129600.0,16.3914,16.4194,16.3704,16.3844,129600.0
2006-04-25 11:00:00,23.43,23.47,23.4,23.4,78200.0,16.3914,16.4194,16.3704,16.3704,78200.0
2006-04-25 11:30:00,23.4,23.42,23.27,23.31,117600.0,16.3704,16.3844,16.2794,16.3074,117600.0
2006-04-25 12:00:00,23.3,23.31,23.09,23.13,170200.0,16.3004,16.3074,16.1535,16.1815,170200.0
2006-04-25 12:30:00,23.14,23.21,23.02,23.05,157000.0,16.1885,16.2375,16.1045,16.1255,157000.0
2006-04-25 13:00:00,23.03,23.23,23.03,23.16,154800.0,16.1115,16.2515,16.1115,16.2025,154800.0
2006-04-25 13:30:00,23.17,23.2,23.07,23.09,180400.0,16.2095,16.2305,16.1395,16.1535,180400.0
2006-04-25 14:00:00,23.09,23.2,23.06,23.15,145200.0,16.1535,16.2305,16.1325,16.1955,145200.0
2006-04-25 14:30:00,23.15,23.2,23.13,23.18,112400.0,16.1955,16.2305,16.1815,16.2165,112400.0
2006-04-25 15:00:00,23.18,23.34,23.18,23.33,219800.0,16.2165,16.3284,16.2165,16.3214,219800.0
2006-04-25 15:30:00,23.33,23.41,23.31,23.36,286600.0,16.3214,16.3774,16.3074,16.3424,286600.0
2006-04-26 09:30:00,23.63,23.75,23.54,23.74,178400.0,16.5313,16.6152,16.4683,16.6083,178400.0
2006-04-26 10:00:00,23.75,23.75,23.58,23.64,142400.0,16.6152,16.6152,16.4963,16.5383,142400.0
2006-04-26 10:30:00,23.64,23.68,23.6,23.67,105400.0,16.5383,16.5663,16.5103,16.5593,105400.0
2006-04-26 11:00:00,23.67,23.68,23.55,23.58,104200.0,16.5593,16.5663,16.4753,16.4963,104200.0
2006-04-26 11:30:00,23.58,23.61,23.56,23.6,60600.0,16.4963,16.5173,16.4823,16.5103,60600.0
2006-04-26 12:00:00,23.6,23.71,23.6,23.7,84600.0,16.5103,16.5873,16.5103,16.5803,84600.0
2006-04-26 12:30:00,23.69,23.7,23.64,23.66,65000.0,16.5733,16.5803,16.5383,16.5523,65000.0
2006-04-26 13:00:00,23.67,23.69,23.55,23.56,103200.0,16.5593,16.5733,16.4753,16.4823,103200.0
2006-04-26 13:30:00,23.56,23.57,23.49,23.49,76800.0,16.4823,16.4893,16.4334,16.4334,76800.0
2006-04-26 14:00:00,23.48,23.53,23.4,23.41,115000.0,16.4264,16.4613,16.3704,16.3774,115000.0
2006-04-26 14:30:00,23.42,23.43,23.32,23.35,160400.0,16.3844,16.3914,16.3144,16.3354,160400.0
2006-04-26 15:00:00,23.35,23.37,23.19,23.25,167200.0,16.3354,16.3494,16.2235,16.2655,167200.0
2006-04-26 15:30:00,23.25,23.34,23.23,23.3,199400.0,16.2655,16.3284,16.2515,16.3004,199400.0
2006-04-27 09:30:00,23.18,23.23,22.72,22.79,226400.0,16.2165,16.2515,15.8947,15.9436,226400.0
2006-04-27 10:00:00,22.85,23.16,22.82,22.82,168800.0,15.9856,16.2025,15.9646,15.9646,168800.0
2006-04-27 10:30:00,22.84,22.91,22.76,22.77,163200.0,15.9786,16.0276,15.9227,15.9297,163200.0
2006-04-27 11:00:00,22.76,22.8,22.7,22.8,119000.0,15.9227,15.9506,15.8807,15.9506,119000.0
2006-04-27 11:30:00,22.81,22.84,22.73,22.73,101600.0,15.9576,15.9786,15.9017,15.9017,101600.0
2006-04-27 12:00:00,22.73,22.78,22.66,22.66,173600.0,15.9017,15.9366,15.8527,15.8527,173600.0
2006-04-27 12:30:00,22.67,22.68,22.54,22.57,235800.0,15.8597,15.8667,15.7687,15.7897,235800.0
2006-04-27 13:00:00,22.55,22.55,22.31,22.32,307600.0,15.7757,15.7757,15.6078,15.6148,307600.0
2006-04-27 13:30:00,22.32,22.42,22.27,22.32,155800.0,15.6148,15.6848,15.5799,15.6148,155800.0
2006-04-27 14:00:00,22.32,22.32,22.16,22.24,212800.0,15.6148,15.6148,15.5029,15.5589,212800.0
2006-04-27 14:30:00,22.24,22.35,22.2,22.34,251400.0,15.5589,15.6358,15.5309,15.6288,251400.0
2006-04-27 15:00:00,22.35,22.41,22.31,22.35,168600.0,15.6358,15.6778,15.6078,15.6358,168600.0
2006-04-27 15:30:00,22.35,22.38,22.25,22.36,282600.0,15.6358,15.6568,15.5659,15.6428,282600.0
2006-04-28 09:30:00,22.33,22.48,22.3,22.36,104400.0,15.6218,15.7268,15.6008,15.6428,104400.0
2006-04-28 10:00:00,22.36,22.74,22.36,22.53,169200.0,15.6428,15.9087,15.6428,15.7617,169200.0
2006-04-28 10:30:00,22.54,22.6,22.38,22.45,134600.0,15.7687,15.8107,15.6568,15.7058,134600.0
2006-04-28 11:00:00,22.46,22.53,22.41,22.43,88200.0,15.7128,15.7617,15.6778,15.6918,88200.0
2006-04-28 11:30:00,22.43,22.48,22.41,22.43,70800.0,15.6918,15.7268,15.6778,15.6918,70800.0
2006-04-28 12:00:00,22.43,22.46,22.34,22.36,71800.0,15.6918,15.7128,15.6288,15.6428,71800.0
2006-04-28 12:30:00,22.36,22.41,22.33,22.41,62000.0,15.6428,15.6778,15.6218,15.6778,62000.0
2006-04-28 13:00:00,22.41,22.5,22.41,22.5,56400.0,15.6778,15.7408,15.6778,15.7408,56400.0
2006-04-28 13:30:00,22.5,22.53,22.45,22.51,87400.0,15.7408,15.7617,15.7058,15.7478,87400.0
2006-04-28 14:00:00,22.52,22.58,22.5,22.56,65800.0,15.7548,15.7967,15.7408,15.7827,65800.0
2006-04-28 14:30:00,22.56,22.58,22.52,22.55,62800.0,15.7827,15.7967,15.7548,15.7757,62800.0
2006-04-28 15:00:00,22.55,22.64,22.49,22.49,153000.0,15.7757,15.8387,15.7338,15.7338,153000.0
2006-04-28 15:30:00,22.5,22.5,22.4,22.45,186800.0,15.7408,15.7408,15.6708,15.7058,186800.0
2006-05-01 09:30:00,22.71,22.82,22.58,22.75,211200.0,15.8877,15.9646,15.7967,15.9157,211200.0
2006-05-01 10:00:00,22.75,22.87,22.75,22.8,164800.0,15.9157,15.9996,15.9157,15.9506,164800.0
2006-05-01 10:30:00,22.81,22.86,22.64,22.65,156200.0,15.9576,15.9926,15.8387,15.8457,156200.0
2006-05-01 11:00:00,22.65,22.72,22.61,22.72,77200.0,15.8457,15.8947,15.8177,15.8947,77200.0
2006-05-01 11:30:00,22.72,22.79,22.72,22.74,88000.0,15.8947,15.9436,15.8947,15.9087,88000.0
2006-05-01 12:00:00,22.74,22.82,22.71,22.77,116600.0,15.9087,15.9646,15.8877,15.9297,116600.0
2006-05-01 12:30:00,22.76,22.78,22.75,22.75,59400.0,15.9227,15.9366,15.9157,15.9157,59400.0
2006-05-01 13:00:00,22.75,22.85,22.75,22.85,30600.0,15.9157,15.9856,15.9157,15.9856,30600.0
2006-05-01 13:30:00,22.86,22.93,22.86,22.93,78200.0,15.9926,16.0416,15.9926,16.0416,78200.0
2006-05-01 14:00:00,22.93,22.93,22.85,22.93,42400.0,16.0416,16.0416,15.9856,16.0416,42400.0
2006-05-01 14:30:00,22.93,23.05,22.93,23.03,88800.0,16.0416,16.1255,16.0416,16.1115,88800.0
2006-05-01 15:00:00,23.03,23.06,22.88,22.95,178200.0,16.1115,16.1325,16.0066,16.0556,178200.0
2006-05-01 15:30:00,22.96,23.0,22.89,22.96,153200.0,16.0626,16.0906,16.0136,16.0626,153200.0
2006-05-02 09:30:00,23.11,23.18,23.0,23.09,202000.0,16.1675,16.2165,16.0906,16.1535,202000.0
2006-05-02 10:00:00,23.1,23.17,23.03,23.17,136200.0,16.1605,16.2095,16.1115,16.2095,136200.0
2006-05-02 10:30:00,23.17,23.27,23.15,23.16,195400.0,16.2095,16.2794,16.1955,16.2025,195400.0
2006-05-02 11:00:00,23.16,23.21,23.15,23.17,169600.0,16.2025,16.2375,16.1955,16.2095,169600.0
2006-05-02 11:30:00,23.17,23.19,23.11,23.14,226800.0,16.2095,16.2235,16.1675,16.1885,226800.0
2006-05-02 12:00:00,23.12,23.21,23.09,23.18,321400.0,16.1745,16.2375,16.1535,16.2165,321400.0
2006-05-02 12:30:00,23.18,23.27,23.18,23.23,131600.0,16.2165,16.2794,16.2165,16.2515,131600.0
2006-05-02 13:00:00,23.23,23.28,23.22,23.25,125600.0,16.2515,16.2864,16.2445,16.2655,125600.0
2006-05-02 13:30:00,23.25,23.3,23.16,23.25,241400.0,16.2655,16.3004,16.2025,16.2655,241400.0
2006-05-02 14:00:00,23.23,23.29,23.18,23.27,115400.0,16.2515,16.2934,16.2165,16.2794,115400.0
2006-05-02 14:30:00,23.27,23.31,23.23,23.27,119800.0,16.2794,16.3074,16.2515,16.2794,119800.0
2006-05-02 15:00:00,23.27,23.37,23.26,23.36,239400.0,16.2794,16.3494,16.2724,16.3424,239400.0
2006-05-02 15:30:00,23.36,23.37,23.24,23.37,355200.0,16.3424,16.3494,16.2585,16.3494,355200.0
2006-05-03 09:30:00,23.34,23.53,23.32,23.51,161600.0,16.3284,16.4613,16.3144,16.4473,161600.0
2006-05-03 10:00:00,23.52,23.6,23.43,23.43,236000.0,16.4543,16.5103,16.3914,16.3914,236000.0
2006-05-03 10:30:00,23.44,23.45,23.33,23.41,93800.0,16.3984,16.4054,16.3214,16.3774,93800.0
2006-05-03 11:00:00,23.41,23.51,23.39,23.48,131400.0,16.3774,16.4473,16.3634,16.4264,131400.0
2006-05-03 11:30:00,23.49,23.5,23.44,23.45,69800.0,16.4334,16.4404,16.3984,16.4054,69800.0
2006-05-03 12:00:00,23.46,23.53,23.42,23.46,60600.0,16.4124,16.4613,16.3844,16.4124,60600.0
2006-05-03 12:30:00,23.47,23.48,23.43,23.46,29600.0,16.4194,16.4264,16.3914,16.4124,29600.0
2006-05-03 13:00:00,23.45,23.45,23.38,23.43,39400.0,16.4054,16.4054,16.3564,16.3914,39400.0
2006-05-03 13:30:00,23.42,23.43,23.36,23.43,43200.0,16.3844,16.3914,16.3424,16.3914,43200.0
2006-05-03 14:00:00,23.4,23.43,23.38,23.43,48200.0,16.3704,16.3914,16.3564,16.3914,48200.0
2006-05-03 14:30:00,23.43,23.45,23.41,23.44,42000.0,16.3914,16.4054,16.3774,16.3984,42000.0
2006-05-03 15:00:00,23.43,23.45,23.32,23.36,68400.0,16.3914,16.4054,16.3144,16.3424,68400.0
2006-05-03 15:30:00,23.36,23.45,23.36,23.39,107800.0,16.3424,16.4054,16.3424,16.3634,107800.0
2006-05-04 09:30:00,23.42,23.44,23.35,23.43,105200.0,16.3844,16.3984,16.3354,16.3914,105200.0
2006-05-04 10:00:00,23.42,23.54,23.36,23.49,127600.0,16.3844,16.4683,16.3424,16.4334,127600.0
2006-05-04 10:30:00,23.5,23.56,23.47,23.5,99600.0,16.4404,16.4823,16.4194,16.4404,99600.0
2006-05-04 11:00:00,23.5,23.5,23.38,23.47,74000.0,16.4404,16.4404,16.3564,16.4194,74000.0
2006-05-04 11:30:00,23.45,23.47,23.4,23.43,96000.0,16.4054,16.4194,16.3704,16.3914,96000.0
2006-05-04 12:00:00,23.43,23.47,23.39,23.42,136000.0,16.3914,16.4194,16.3634,16.3844,136000.0
2006-05-04 12:30:00,23.42,23.46,23.39,23.45,96400.0,16.3844,16.4124,16.3634,16.4054,96400.0
2006-05-04 13:00:00,23.44,23.5,23.42,23.46,57000.0,16.3984,16.4404,16.3844,16.4124,57000.0
2006-05-04 13:30:00,23.46,23.54,23.46,23.52,97000.0,16.4124,16.4683,16.4124,16.4543,97000.0
2006-05-04 14:00:00,23.53,23.61,23.49,23.61,109600.0,16.4613,16.5173,16.4334,16.5173,109600.0
2006-05-04 14:30:00,23.62,23.71,23.57,23.68,207600.0,16.5243,16.5873,16.4893,16.5663,207600.0
2006-05-04 15:00:00,23.68,23.7,23.62,23.64,144000.0,16.5663,16.5803,16.5243,16.5383,144000.0
2006-05-04 15:30:00,23.65,23.65,23.5,23.54,227200.0,16.5453,16.5453,16.4404,16.4683,227200.0
2006-05-05 09:30:00,23.63,23.78,23.63,23.75,101000.0,16.5313,16.6362,16.5313,16.6152,101000.0
2006-05-05 10:00:00,23.77,23.8,23.71,23.76,80800.0,16.6292,16.6502,16.5873,16.6222,80800.0
2006-05-05 10:30:00,23.76,23.88,23.75,23.88,102600.0,16.6222,16.7062,16.6152,16.7062,102600.0
2006-05-05 11:00:00,23.88,23.92,23.8,23.86,55800.0,16.7062,16.7342,16.6502,16.6922,55800.0
2006-05-05 11:30:00,23.88,24.0,23.87,24.0,110600.0,16.7062,16.7901,16.6992,16.7901,110600.0
2006-05-05 12:00:00,24.0,24.02,23.91,23.94,74800.0,16.7901,16.8041,16.7272,16.7482,74800.0
2006-05-05 12:30:00,23.92,23.93,23.65,23.67,100800.0,16.7342,16.7412,16.5453,16.5593,100800.0
2006-05-05 13:00:00,23.67,23.79,23.66,23.76,76200.0,16.5593,16.6432,16.5523,16.6222,76200.0
2006-05-05 13:30:00,23.75,23.83,23.74,23.8,57800.0,16.6152,16.6712,16.6083,16.6502,57800.0
2006-05-05 14:00:00,23.78,23.83,23.73,23.75,101600.0,16.6362,16.6712,16.6013,16.6152,101600.0
2006-05-05 14:30:00,23.74,23.81,23.71,23.8,56000.0,16.6083,16.6572,16.5873,16.6502,56000.0
2006-05-05 15:00:00,23.81,23.86,23.78,23.84,127200.0,16.6572,16.6922,16.6362,16.6782,127200.0
2006-05-05 15:30:00,23.84,23.84,23.75,23.81,71200.0,16.6782,16.6782,16.6152,16.6572,71200.0
2006-05-08 09:30:00,23.88,23.9,23.68,23.81,125400.0,16.7062,16.7202,16.5663,16.6572,125400.0
2006-05-08 10:00:00,23.81,23.89,23.64,23.65,120800.0,16.6572,16.7132,16.5383,16.5453,120800.0
2006-05-08 10:30:00,23.66,23.71,23.34,23.34,158000.0,16.5523,16.5873,16.3284,16.3284,158000.0
2006-05-08 11:00:00,23.34,23.65,23.31,23.53,158800.0,16.3284,16.5453,16.3074,16.4613,158800.0
2006-05-08 11:30:00,23.53,23.54,23.41,23.5,58600.0,16.4613,16.4683,16.3774,16.4404,58600.0
2006-05-08 12:00:00,23.5,23.58,23.45,23.54,46000.0,16.4404,16.4963,16.4054,16.4683,46000.0
2006-05-08 12:30:00,23.55,23.67,23.54,23.58,56000.0,16.4753,16.5593,16.4683,16.4963,56000.0
2006-05-08 13:00:00,23.58,23.58,23.5,23.53,42600.0,16.4963,16.4963,16.4404,16.4613,42600.0
2006-05-08 13:30:00,23.53,23.53,23.37,23.5,42600.0,16.4613,16.4613,16.3494,16.4404,42600.0
2006-05-08 14:00:00,23.49,23.5,23.36,23.39,71000.0,16.4334,16.4404,16.3424,16.3634,71000.0
2006-05-08 14:30:00,23.39,23.43,23.38,23.41,51600.0,16.3634,16.3914,16.3564,16.3774,51600.0
2006-05-08 15:00:00,23.41,23.54,23.41,23.49,72000.0,16.3774,16.4683,16.3774,16.4334,72000.0
2006-05-08 15:30:00,23.5,23.7,23.5,23.6,212600.0,16.4404,16.5803,16.4404,16.5103,212600.0
2006-05-09 09:30:00,23.66,23.78,23.56,23.76,119600.0,16.5523,16.6362,16.4823,16.6222,119600.0
2006-05-09 10:00:00,23.75,23.77,23.58,23.68,62800.0,16.6152,16.6292,16.4963,16.5663,62800.0
2006-05-09 10:30:00,23.65,23.73,23.61,23.63,65400.0,16.5453,16.6013,16.5173,16.5313,65400.0
2006-05-09 11:00:00,23.64,23.71,23.62,23.71,39600.0,16.5383,16.5873,16.5243,16.5873,39600.0
2006-05-09 11:30:00,23.7,23.74,23.6,23.6,69400.0,16.5803,16.6083,16.5103,16.5103,69400.0
2006-05-09 12:00:00,23.58,23.61,23.55,23.56,49600.0,16.4963,16.5173,16.4753,16.4823,49600.0
2006-05-09 12:30:00,23.56,23.63,23.55,23.56,42000.0,16.4823,16.5313,16.4753,16.4823,42000.0
2006-05-09 13:00:00,23.55,23.61,23.53,23.57,24400.0,16.4753,16.5173,16.4613,16.4893,24400.0
2006-05-09 13:30:00,23.57,23.61,23.54,23.58,33200.0,16.4893,16.5173,16.4683,16.4963,33200.0
2006-05-09 14:00:00,23.57,23.61,23.55,23.57,41400.0,16.4893,16.5173,16.4753,16.4893,41400.0
2006-05-09 14:30:00,23.58,23.63,23.55,23.62,67800.0,16.4963,16.5313,16.4753,16.5243,67800.0
2006-05-09 15:00:00,23.61,23.72,23.61,23.68,224200.0,16.5173,16.5943,16.5173,16.5663,224200.0
2006-05-09 15:30:00,23.68,23.74,23.63,23.67,180600.0,16.5663,16.6083,16.5313,16.5593,180600.0
2006-05-10 09:30:00,23.5,23.69,23.39,23.64,149200.0,16.4404,16.5733,16.3634,16.5383,149200.0
2006-05-10 10:00:00,23.61,23.63,23.48,23.5,185400.0,16.5173,16.5313,16.4264,16.4404,185400.0
2006-05-10 10:30:00,23.49,23.53,23.43,23.5,136200.0,16.4334,16.4613,16.3914,16.4404,136200.0
2006-05-10 11:00:00,23.5,23.57,23.47,23.55,107400.0,16.4404,16.4893,16.4194,16.4753,107400.0
2006-05-10 11:30:00,23.55,23.69,23.5,23.67,75200.0,16.4753,16.5733,16.4404,16.5593,75200.0
2006-05-10 12:00:00,23.68,23.68,23.55,23.55,55800.0,16.5663,16.5663,16.4753,16.4753,55800.0
2006-05-10 12:30:00,23.54,23.59,23.51,23.52,94800.0,16.4683,16.5033,16.4473,16.4543,94800.0
2006-05-10 13:00:00,23.52,23.58,23.5,23.54,85000.0,16.4543,16.4963,16.4404,16.4683,85000.0
2006-05-10 13:30:00,23.53,23.54,23.45,23.46,78000.0,16.4613,16.4683,16.4054,16.4124,78000.0
2006-05-10 14:00:00,23.46,23.53,23.39,23.49,141800.0,16.4124,16.4613,16.3634,16.4334,141800.0
2006-05-10 14:30:00,23.48,23.57,23.41,23.44,189000.0,16.4264,16.4893,16.3774,16.3984,189000.0
2006-05-10 15:00:00,23.45,23.48,23.35,23.38,206400.0,16.4054,16.4264,16.3354,16.3564,206400.0
2006-05-10 15:30:00,23.37,23.43,23.27,23.36,183800.0,16.3494,16.3914,16.2794,16.3424,183800.0
2006-05-11 09:30:00,23.49,23.54,23.32,23.36,273400.0,16.4334,16.4683,16.3144,16.3424,273400.0
2006-05-11 10:00:00,23.4,23.49,23.33,23.4,186600.0,16.3704,16.4334,16.3214,16.3704,186600.0
2006-05-11 10:30:00,23.4,23.4,23.18,23.22,206000.0,16.3704,16.3704,16.2165,16.2445,206000.0
2006-05-11 11:00:00,23.22,23.23,23.02,23.04,111800.0,16.2445,16.2515,16.1045,16.1185,111800.0
2006-05-11 11:30:00,23.06,23.11,22.83,22.87,119200.0,16.1325,16.1675,15.9716,15.9996,119200.0
2006-05-11 12:00:00,22.87,22.97,22.85,22.88,133000.0,15.9996,16.0696,15.9856,16.0066,133000.0
2006-05-11 12:30:00,22.88,22.9,22.81,22.88,123400.0,16.0066,16.0206,15.9576,16.0066,123400.0
2006-05-11 13:00:00,22.87,23.0,22.85,23.0,172400.0,15.9996,16.0906,15.9856,16.0906,172400.0
2006-05-11 13:30:00,23.0,23.08,22.97,23.06,150200.0,16.0906,16.1465,16.0696,16.1325,150200.0
2006-05-11 14:00:00,23.05,23.07,22.94,22.96,121200.0,16.1255,16.1395,16.0486,16.0626,121200.0
2006-05-11 14:30:00,22.96,23.0,22.93,22.98,103400.0,16.0626,16.0906,16.0416,16.0766,103400.0
2006-05-11 15:00:00,22.99,23.07,22.95,23.03,104000.0,16.0836,16.1395,16.0556,16.1115,104000.0
2006-05-11 15:30:00,23.03,23.03,22.86,22.97,170800.0,16.1115,16.1115,15.9926,16.0696,170800.0
2006-05-12 09:30:00,23.06,23.06,22.75,22.85,138000.0,16.1325,16.1325,15.9157,15.9856,138000.0
2006-05-12 10:00:00,22.81,22.99,22.77,22.95,143600.0,15.9576,16.0836,15.9297,16.0556,143600.0
2006-05-12 10:30:00,22.95,22.95,22.72,22.73,140800.0,16.0556,16.0556,15.8947,15.9017,140800.0
2006-05-12 11:00:00,22.74,22.79,22.6,22.6,87200.0,15.9087,15.9436,15.8107,15.8107,87200.0
2006-05-12 11:30:00,22.6,22.65,22.54,22.61,90800.0,15.8107,15.8457,15.7687,15.8177,90800.0
2006-05-12 12:00:00,22.6,22.61,22.54,22.54,51200.0,15.8107,15.8177,15.7687,15.7687,51200.0
2006-05-12 12:30:00,22.56,22.56,22.46,22.54,69400.0,15.7827,15.7827,15.7128,15.7687,69400.0
2006-05-12 13:00:00,22.53,22.57,22.4,22.57,142600.0,15.7617,15.7897,15.6708,15.7897,142600.0
2006-05-12 13:30:00,22.54,22.57,22.5,22.53,67400.0,15.7687,15.7897,15.7408,15.7617,67400.0
2006-05-12 14:00:00,22.53,22.68,22.51,22.65,72000.0,15.7617,15.8667,15.7478,15.8457,72000.0
2006-05-12 14:30:00,22.66,22.71,22.61,22.62,156800.0,15.8527,15.8877,15.8177,15.8247,156800.0
2006-05-12 15:00:00,22.62,22.62,22.55,22.61,95200.0,15.8247,15.8247,15.7757,15.8177,95200.0
2006-05-12 15:30:00,22.61,22.63,22.56,22.57,125600.0,15.8177,15.8317,15.7827,15.7897,125600.0
2006-05-15 09:30:00,22.38,22.51,22.31,22.38,267800.0,15.6568,15.7478,15.6078,15.6568,267800.0
2006-05-15 10:00:00,22.37,22.5,22.29,22.39,177200.0,15.6498,15.7408,15.5938,15.6638,177200.0
2006-05-15 10:30:00,22.38,22.41,22.23,22.25,131400.0,15.6568,15.6778,15.5519,15.5659,131400.0
2006-05-15 11:00:00,22.24,22.34,22.15,22.15,147000.0,15.5589,15.6288,15.4959,15.4959,147000.0
2006-05-15 11:30:00,22.15,22.17,22.02,22.06,132800.0,15.4959,15.5099,15.405,15.4329,132800.0
2006-05-15 12:00:00,22.05,22.08,21.84,21.98,248200.0,15.4259,15.4469,15.279,15.377,248200.0
2006-05-15 12:30:00,21.99,22.09,21.96,22.0,166800.0,15.384,15.4539,15.363,15.391,166800.0
2006-05-15 13:00:00,22.0,22.03,21.63,21.67,259400.0,15.391,15.412,15.1321,15.1601,259400.0
2006-05-15 13:30:00,21.64,21.72,21.57,21.66,280200.0,15.1391,15.1951,15.0901,15.1531,280200.0
2006-05-15 14:00:00,21.67,21.77,21.67,21.75,146400.0,15.1601,15.2301,15.1601,15.2161,146400.0
2006-05-15 14:30:00,21.75,21.96,21.74,21.96,173200.0,15.2161,15.363,15.2091,15.363,173200.0
2006-05-15 15:00:00,21.96,22.03,21.91,21.96,179600.0,15.363,15.412,15.328,15.363,179600.0
2006-05-15 15:30:00,21.96,22.07,21.94,22.05,183400.0,15.363,15.4399,15.349,15.4259,183400.0
2006-05-16 09:30:00,22.05,22.35,22.02,22.23,223400.0,15.4259,15.6358,15.405,15.5519,223400.0
2006-05-16 10:00:00,22.23,22.23,22.08,22.16,131800.0,15.5519,15.5519,15.4469,15.5029,131800.0
2006-05-16 10:30:00,22.15,22.16,22.0,22.02,104600.0,15.4959,15.5029,15.391,15.405,104600.0
2006-05-16 11:00:00,22.03,22.03,21.69,21.69,118600.0,15.412,15.412,15.1741,15.1741,118600.0
2006-05-16 11:30:00,21.69,21.85,21.56,21.83,158200.0,15.1741,15.286,15.0831,15.272,158200.0
2006-05-16 12:00:00,21.85,22.04,21.8,21.97,202800.0,15.286,15.419,15.251,15.37,202800.0
2006-05-16 12:30:00,21.97,21.98,21.83,21.83,75400.0,15.37,15.377,15.272,15.272,75400.0
2006-05-16 13:00:00,21.83,22.03,21.82,21.98,119200.0,15.272,15.412,15.265,15.377,119200.0
2006-05-16 13:30:00,21.98,22.15,21.98,22.11,94600.0,15.377,15.4959,15.377,15.4679,94600.0
2006-05-16 14:00:00,22.11,22.11,22.0,22.09,91800.0,15.4679,15.4679,15.391,15.4539,91800.0
2006-05-16 14:30:00,22.1,22.16,22.08,22.14,122800.0,15.4609,15.5029,15.4469,15.4889,122800.0
2006-05-16 15:00:00,22.15,22.16,22.1,22.11,159600.0,15.4959,15.5029,15.4609,15.4679,159600.0
2006-05-16 15:30:00,22.12,22.16,22.1,22.14,92000.0,15.4749,15.5029,15.4609,15.4889,92000.0
2006-05-17 09:30:00,22.02,22.26,21.99,22.21,218600.0,15.405,15.5729,15.384,15.5379,218600.0
2006-05-17 10:00:00,22.2,22.2,22.01,22.07,251600.0,15.5309,15.5309,15.398,15.4399,251600.0
2006-05-17 10:30:00,22.07,22.11,22.0,22.06,163200.0,15.4399,15.4679,15.391,15.4329,163200.0
2006-05-17 11:00:00,22.06,22.06,21.88,21.9,136000.0,15.4329,15.4329,15.307,15.321,136000.0
2006-05-17 11:30:00,21.9,21.9,21.75,21.81,207000.0,15.321,15.321,15.2161,15.258,207000.0
2006-05-17 12:00:00,21.81,21.82,21.75,21.8,72000.0,15.258,15.265,15.2161,15.251,72000.0
2006-05-17 12:30:00,21.82,21.91,21.8,21.82,83000.0,15.265,15.328,15.251,15.265,83000.0
2006-05-17 13:00:00,21.81,21.85,21.74,21.76,80600.0,15.258,15.286,15.2091,15.2231,80600.0
2006-05-17 13:30:00,21.74,21.88,21.73,21.88,58400.0,15.2091,15.307,15.2021,15.307,58400.0
2006-05-17 14:00:00,21.86,21.89,21.82,21.89,102800.0,15.293,15.314,15.265,15.314,102800.0
2006-05-17 14:30:00,21.87,21.88,21.63,21.64,139200.0,15.3,15.307,15.1321,15.1391,139200.0
2006-05-17 15:00:00,21.63,21.71,21.6,21.64,169400.0,15.1321,15.1881,15.1111,15.1391,169400.0
2006-05-17 15:30:00,21.61,21.77,21.61,21.74,294000.0,15.1181,15.2301,15.1181,15.2091,294000.0
2006-05-18 09:30:00,21.93,21.96,21.64,21.68,221600.0,15.342,15.363,15.1391,15.1671,221600.0
2006-05-18 10:00:00,21.67,21.75,21.58,21.65,175200.0,15.1601,15.2161,15.0971,15.1461,175200.0
2006-05-18 10:30:00,21.63,21.64,21.56,21.61,108400.0,15.1321,15.1391,15.0831,15.1181,108400.0
2006-05-18 11:00:00,21.6,21.61,21.54,21.61,141600.0,15.1111,15.1181,15.0692,15.1181,141600.0
2006-05-18 11:30:00,21.61,21.73,21.61,21.73,165000.0,15.1181,15.2021,15.1181,15.2021,165000.0
2006-05-18 12:00:00,21.73,21.85,21.72,21.8,144600.0,15.2021,15.286,15.1951,15.251,144600.0
2006-05-18 12:30:00,21.8,21.86,21.78,21.86,91600.0,15.251,15.293,15.2371,15.293,91600.0
2006-05-18 13:00:00,21.86,21.89,21.81,21.84,76000.0,15.293,15.314,15.258,15.279,76000.0
2006-05-18 13:30:00,21.83,21.86,21.8,21.83,68200.0,15.272,15.293,15.251,15.272,68200.0
2006-05-18 14:00:00,21.84,21.85,21.82,21.83,67600.0,15.279,15.286,15.265,15.272,67600.0
2006-05-18 14:30:00,21.82,21.85,21.8,21.82,99600.0,15.265,15.286,15.251,15.265,99600.0
2006-05-18 15:00:00,21.82,21.85,21.7,21.7,190200.0,15.265,15.286,15.1811,15.1811,190200.0
2006-05-18 15:30:00,21.7,21.72,21.58,21.61,294800.0,15.1811,15.1951,15.0971,15.1181,294800.0
2006-05-19 09:30:00,21.64,21.74,21.39,21.64,201000.0,15.1391,15.2091,14.9642,15.1391,201000.0
2006-05-19 10:00:00,21.67,21.68,21.52,21.59,110600.0,15.1601,15.1671,15.0552,15.1041,110600.0
2006-05-19 10:30:00,21.6,21.64,21.5,21.56,147600.0,15.1111,15.1391,15.0412,15.0831,147600.0
2006-05-19 11:00:00,21.54,21.56,21.37,21.46,129400.0,15.0692,15.0831,14.9502,15.0132,129400.0
2006-05-19 11:30:00,21.45,21.52,21.43,21.52,130200.0,15.0062,15.0552,14.9922,15.0552,130200.0
2006-05-19 12:00:00,21.5,21.64,21.5,21.64,178000.0,15.0412,15.1391,15.0412,15.1391,178000.0
2006-05-19 12:30:00,21.65,21.82,21.64,21.82,116000.0,15.1461,15.265,15.1391,15.265,116000.0
2006-05-19 13:00:00,21.82,22.02,21.78,21.98,147000.0,15.265,15.405,15.2371,15.377,147000.0
2006-05-19 13:30:00,21.98,21.98,21.8,21.83,148800.0,15.377,15.377,15.251,15.272,148800.0
2006-05-19 14:00:00,21.83,21.85,21.75,21.82,117400.0,15.272,15.286,15.2161,15.265,117400.0
2006-05-19 14:30:00,21.82,21.83,21.65,21.68,121600.0,15.265,15.272,15.1461,15.1671,121600.0
2006-05-19 15:00:00,21.67,21.71,21.6,21.65,151600.0,15.1601,15.1881,15.1111,15.1461,151600.0
2006-05-19 15:30:00,21.66,21.89,21.66,21.78,243800.0,15.1531,15.314,15.1531,15.2371,243800.0
2006-05-22 09:30:00,21.78,21.89,21.66,21.75,222400.0,15.2371,15.314,15.1531,15.2161,222400.0
2006-05-22 10:00:00,21.75,21.89,21.6,21.7,207200.0,15.2161,15.314,15.1111,15.1811,207200.0
2006-05-22 10:30:00,21.7,21.85,21.7,21.74,96000.0,15.1811,15.286,15.1811,15.2091,96000.0
2006-05-22 11:00:00,21.72,21.74,21.59,21.65,83200.0,15.1951,15.2091,15.1041,15.1461,83200.0
2006-05-22 11:30:00,21.65,21.72,21.59,21.71,92200.0,15.1461,15.1951,15.1041,15.1881,92200.0
2006-05-22 12:00:00,21.71,21.86,21.7,21.75,123000.0,15.1881,15.293,15.1811,15.2161,123000.0
2006-05-22 12:30:00,21.75,21.83,21.71,21.75,69800.0,15.2161,15.272,15.1881,15.2161,69800.0
2006-05-22 13:00:00,21.75,21.79,21.6,21.61,85800.0,15.2161,15.2441,15.1111,15.1181,85800.0
2006-05-22 13:30:00,21.61,21.75,21.61,21.75,56200.0,15.1181,15.2161,15.1181,15.2161,56200.0
2006-05-22 14:00:00,21.74,21.86,21.69,21.85,83600.0,15.2091,15.293,15.1741,15.286,83600.0
2006-05-22 14:30:00,21.85,21.85,21.64,21.74,199400.0,15.286,15.286,15.1391,15.2091,199400.0
2006-05-22 15:00:00,21.73,21.78,21.65,21.73,301400.0,15.2021,15.2371,15.1461,15.2021,301400.0
2006-05-22 15:30:00,21.72,21.86,21.71,21.76,122000.0,15.1951,15.293,15.1881,15.2231,122000.0
2006-05-23 09:30:00,21.9,22.03,21.75,21.83,293400.0,15.321,15.412,15.2161,15.272,293400.0
2006-05-23 10:00:00,21.8,22.1,21.79,22.07,206600.0,15.251,15.4609,15.2441,15.4399,206600.0
2006-05-23 10:30:00,22.09,22.18,21.97,22.0,163000.0,15.4539,15.5169,15.37,15.391,163000.0
2006-05-23 11:00:00,22.0,22.02,21.91,22.02,99800.0,15.391,15.405,15.328,15.405,99800.0
2006-05-23 11:30:00,22.01,22.03,21.96,21.98,66200.0,15.398,15.412,15.363,15.377,66200.0
2006-05-23 12:00:00,21.98,22.02,21.96,21.98,69400.0,15.377,15.405,15.363,15.377,69400.0
2006-05-23 12:30:00,21.98,22.02,21.96,21.98,49800.0,15.377,15.405,15.363,15.377,49800.0
2006-05-23 13:00:00,21.98,22.02,21.97,22.0,43600.0,15.377,15.405,15.37,15.391,43600.0
2006-05-23 13:30:00,22.02,22.02,21.96,21.99,68000.0,15.405,15.405,15.363,15.384,68000.0
2006-05-23 14:00:00,21.99,22.05,21.97,22.03,75400.0,15.384,15.4259,15.37,15.412,75400.0
2006-05-23 14:30:00,22.03,22.07,21.86,21.88,65400.0,15.412,15.4399,15.293,15.307,65400.0
2006-05-23 15:00:00,21.87,21.9,21.8,21.8,95200.0,15.3,15.321,15.251,15.251,95200.0
2006-05-23 15:30:00,21.79,21.83,21.61,21.62,174600.0,15.2441,15.272,15.1181,15.1251,174600.0
2006-05-24 09:30:00,21.72,21.84,21.63,21.8,327200.0,15.1951,15.279,15.1321,15.251,327200.0
2006-05-24 10:00:00,21.79,21.85,21.73,21.79,184000.0,15.2441,15.286,15.2021,15.2441,184000.0
2006-05-24 10:30:00,21.83,21.86,21.75,21.84,128400.0,15.272,15.293,15.2161,15.279,128400.0
2006-05-24 11:00:00,21.83,21.85,21.68,21.71,107400.0,15.272,15.286,15.1671,15.1881,107400.0
2006-05-24 11:30:00,21.71,21.78,21.57,21.68,96600.0,15.1881,15.2371,15.0901,15.1671,96600.0
2006-05-24 12:00:00,21.68,21.7,21.61,21.65,49400.0,15.1671,15.1811,15.1181,15.1461,49400.0
2006-05-24 12:30:00,21.65,21.71,21.52,21.52,179600.0,15.1461,15.1881,15.0552,15.0552,179600.0
2006-05-24 13:00:00,21.53,21.59,21.41,21.42,103400.0,15.0622,15.1041,14.9782,14.9852,103400.0
2006-05-24 13:30:00,21.42,21.49,21.39,21.41,118000.0,14.9852,15.0342,14.9642,14.9782,118000.0
2006-05-24 14:00:00,21.39,21.47,21.3,21.3,167200.0,14.9642,15.0202,14.9013,14.9013,167200.0
2006-05-24 14:30:00,21.3,21.41,21.28,21.41,212600.0,14.9013,14.9782,14.8873,14.9782,212600.0
2006-05-24 15:00:00,21.41,21.44,21.36,21.38,76000.0,14.9782,14.9992,14.9432,14.9572,76000.0
2006-05-24 15:30:00,21.37,21.53,21.37,21.48,164200.0,14.9502,15.0622,14.9502,15.0272,164200.0
2006-05-25 09:30:00,21.61,22.22,21.61,22.18,305000.0,15.1181,15.5449,15.1181,15.5169,305000.0
2006-05-25 10:00:00,22.18,22.21,22.1,22.18,188200.0,15.5169,15.5379,15.4609,15.5169,188200.0
2006-05-25 10:30:00,22.18,22.38,22.18,22.36,202400.0,15.5169,15.6568,15.5169,15.6428,202400.0
2006-05-25 11:00:00,22.36,22.46,22.33,22.43,142600.0,15.6428,15.7128,15.6218,15.6918,142600.0
2006-05-25 11:30:00,22.43,22.52,22.43,22.49,88800.0,15.6918,15.7548,15.6918,15.7338,88800.0
2006-05-25 12:00:00,22.5,22.5,22.35,22.35,85200.0,15.7408,15.7408,15.6358,15.6358,85200.0
2006-05-25 12:30:00,22.35,22.36,22.29,22.29,84400.0,15.6358,15.6428,15.5938,15.5938,84400.0
2006-05-25 13:00:00,22.3,22.32,22.24,22.29,57200.0,15.6008,15.6148,15.5589,15.5938,57200.0
2006-05-25 13:30:00,22.29,22.56,22.29,22.51,68400.0,15.5938,15.7827,15.5938,15.7478,68400.0
2006-05-25 14:00:00,22.53,22.59,22.49,22.5,124800.0,15.7617,15.8037,15.7338,15.7408,124800.0
2006-05-25 14:30:00,22.49,22.5,22.38,22.4,83400.0,15.7338,15.7408,15.6568,15.6708,83400.0
2006-05-25 15:00:00,22.4,22.44,22.35,22.43,70800.0,15.6708,15.6988,15.6358,15.6918,70800.0
2006-05-25 15:30:00,22.43,22.46,22.4,22.45,124600.0,15.6918,15.7128,15.6708,15.7058,124600.0
2006-05-26 09:30:00,22.5,22.58,22.46,22.52,124800.0,15.7408,15.7967,15.7128,15.7548,124800.0
2006-05-26 10:00:00,22.53,22.58,22.39,22.41,143200.0,15.7617,15.7967,15.6638,15.6778,143200.0
2006-05-26 10:30:00,22.39,22.41,22.3,22.31,96000.0,15.6638,15.6778,15.6008,15.6078,96000.0
2006-05-26 11:00:00,22.3,22.43,22.29,22.42,59400.0,15.6008,15.6918,15.5938,15.6848,59400.0
2006-05-26 11:30:00,22.42,22.46,22.36,22.42,58800.0,15.6848,15.7128,15.6428,15.6848,58800.0
2006-05-26 12:00:00,22.41,22.45,22.39,22.41,36600.0,15.6778,15.7058,15.6638,15.6778,36600.0
2006-05-26 12:30:00,22.41,22.48,22.4,22.42,52600.0,15.6778,15.7268,15.6708,15.6848,52600.0
2006-05-26 13:00:00,22.43,22.45,22.39,22.43,21200.0,15.6918,15.7058,15.6638,15.6918,21200.0
2006-05-26 13:30:00,22.43,22.43,22.35,22.4,32400.0,15.6918,15.6918,15.6358,15.6708,32400.0
2006-05-26 14:00:00,22.4,22.45,22.39,22.44,36000.0,15.6708,15.7058,15.6638,15.6988,36000.0
2006-05-26 14:30:00,22.45,22.45,22.38,22.4,50400.0,15.7058,15.7058,15.6568,15.6708,50400.0
2006-05-26 15:00:00,22.41,22.45,22.4,22.43,87400.0,15.6778,15.7058,15.6708,15.6918,87400.0
2006-05-26 15:30:00,22.42,22.47,22.42,22.47,56600.0,15.6848,15.7198,15.6848,15.7198,56600.0
2006-05-30 09:30:00,22.47,22.63,22.36,22.53,101000.0,15.7198,15.8317,15.6428,15.7617,101000.0
2006-05-30 10:00:00,22.52,22.53,22.28,22.28,184600.0,15.7548,15.7617,15.5869,15.5869,184600.0
2006-05-30 10:30:00,22.28,22.32,22.23,22.29,58800.0,15.5869,15.6148,15.5519,15.5938,58800.0
2006-05-30 11:00:00,22.28,22.28,22.05,22.17,145000.0,15.5869,15.5869,15.4259,15.5099,145000.0
2006-05-30 11:30:00,22.15,22.3,22.15,22.3,59600.0,15.4959,15.6008,15.4959,15.6008,59600.0
2006-05-30 12:00:00,22.32,22.32,22.22,22.27,39400.0,15.6148,15.6148,15.5449,15.5799,39400.0
2006-05-30 12:30:00,22.29,22.32,22.27,22.29,21200.0,15.5938,15.6148,15.5799,15.5938,21200.0
2006-05-30 13:00:00,22.27,22.34,22.26,22.28,242000.0,15.5799,15.6288,15.5729,15.5869,242000.0
2006-05-30 13:30:00,22.28,22.32,22.26,22.3,33200.0,15.5869,15.6148,15.5729,15.6008,33200.0
2006-05-30 14:00:00,22.29,22.31,22.25,22.31,37000.0,15.5938,15.6078,15.5659,15.6078,37000.0
2006-05-30 14:30:00,22.3,22.35,22.22,22.31,45800.0,15.6008,15.6358,15.5449,15.6078,45800.0
2006-05-30 15:00:00,22.3,22.3,22.21,22.28,50600.0,15.6008,15.6008,15.5379,15.5869,50600.0
2006-05-30 15:30:00,22.26,22.28,22.19,22.21,134600.0,15.5729,15.5869,15.5239,15.5379,134600.0
2006-05-31 09:30:00,22.41,22.58,22.36,22.43,146600.0,15.6778,15.7967,15.6428,15.6918,146600.0
2006-05-31 10:00:00,22.36,22.52,22.21,22.48,101600.0,15.6428,15.7548,15.5379,15.7268,101600.0
2006-05-31 10:30:00,22.46,22.58,22.36,22.37,116800.0,15.7128,15.7967,15.6428,15.6498,116800.0
2006-05-31 11:00:00,22.37,22.42,22.34,22.36,98200.0,15.6498,15.6848,15.6288,15.6428,98200.0
2006-05-31 11:30:00,22.36,22.42,22.34,22.39,117600.0,15.6428,15.6848,15.6288,15.6638,117600.0
2006-05-31 12:00:00,22.4,22.41,22.34,22.36,40600.0,15.6708,15.6778,15.6288,15.6428,40600.0
2006-05-31 12:30:00,22.36,22.42,22.33,22.42,29000.0,15.6428,15.6848,15.6218,15.6848,29000.0
2006-05-31 13:00:00,22.4,22.4,22.32,22.36,33000.0,15.6708,15.6708,15.6148,15.6428,33000.0
2006-05-31 13:30:00,22.36,22.41,22.33,22.41,27600.0,15.6428,15.6778,15.6218,15.6778,27600.0
2006-05-31 14:00:00,22.42,22.46,22.23,22.33,98000.0,15.6848,15.7128,15.5519,15.6218,98000.0
2006-05-31 14:30:00,22.32,22.4,22.28,22.33,73200.0,15.6148,15.6708,15.5869,15.6218,73200.0
2006-05-31 15:00:00,22.34,22.34,22.17,22.24,111600.0,15.6288,15.6288,15.5099,15.5589,111600.0
2006-05-31 15:30:00,22.24,22.37,22.18,22.33,227600.0,15.5589,15.6498,15.5169,15.6218,227600.0
2006-06-01 09:30:00,22.2,22.29,22.02,22.14,138200.0,15.5309,15.5938,15.405,15.4889,138200.0
2006-06-01 10:00:00,22.13,22.29,22.07,22.16,92200.0,15.4819,15.5938,15.4399,15.5029,92200.0
2006-06-01 10:30:00,22.16,22.36,22.16,22.36,64400.0,15.5029,15.6428,15.5029,15.6428,64400.0
2006-06-01 11:00:00,22.36,22.36,22.27,22.3,45000.0,15.6428,15.6428,15.5799,15.6008,45000.0
2006-06-01 11:30:00,22.3,22.33,22.29,22.33,191400.0,15.6008,15.6218,15.5938,15.6218,191400.0
2006-06-01 12:00:00,22.32,22.4,22.31,22.4,40800.0,15.6148,15.6708,15.6078,15.6708,40800.0
2006-06-01 12:30:00,22.38,22.42,22.31,22.31,39800.0,15.6568,15.6848,15.6078,15.6078,39800.0
2006-06-01 13:00:00,22.33,22.38,22.3,22.36,23600.0,15.6218,15.6568,15.6008,15.6428,23600.0
2006-06-01 13:30:00,22.36,22.39,22.33,22.36,50200.0,15.6428,15.6638,15.6218,15.6428,50200.0
2006-06-01 14:00:00,22.36,22.36,22.3,22.33,35200.0,15.6428,15.6428,15.6008,15.6218,35200.0
2006-06-01 14:30:00,22.33,22.33,22.3,22.32,42200.0,15.6218,15.6218,15.6008,15.6148,42200.0
2006-06-01 15:00:00,22.33,22.39,22.3,22.36,33600.0,15.6218,15.6638,15.6008,15.6428,33600.0
2006-06-01 15:30:00,22.37,22.44,22.34,22.38,104800.0,15.6498,15.6988,15.6288,15.6568,104800.0
2006-06-02 09:30:00,22.5,22.6,22.28,22.58,206800.0,15.7408,15.8107,15.5869,15.7967,206800.0
2006-06-02 10:00:00,22.58,22.68,22.54,22.65,64000.0,15.7967,15.8667,15.7687,15.8457,64000.0
2006-06-02 10:30:00,22.64,22.71,22.58,22.68,80600.0,15.8387,15.8877,15.7967,15.8667,80600.0
2006-06-02 11:00:00,22.66,22.71,22.6,22.64,59200.0,15.8527,15.8877,15.8107,15.8387,59200.0
2006-06-02 11:30:00,22.64,22.66,22.55,22.56,91800.0,15.8387,15.8527,15.7757,15.7827,91800.0
2006-06-02 12:00:00,22.56,22.61,22.52,22.56,61400.0,15.7827,15.8177,15.7548,15.7827,61400.0
2006-06-02 12:30:00,22.56,22.61,22.55,22.57,48000.0,15.7827,15.8177,15.7757,15.7897,48000.0
2006-06-02 13:00:00,22.57,22.63,22.57,22.63,46600.0,15.7897,15.8317,15.7897,15.8317,46600.0
2006-06-02 13:30:00,22.63,22.63,22.59,22.62,112000.0,15.8317,15.8317,15.8037,15.8247,112000.0
2006-06-02 14:00:00,22.62,22.63,22.59,22.61,46800.0,15.8247,15.8317,15.8037,15.8177,46800.0
2006-06-02 14:30:00,22.61,22.67,22.61,22.67,78600.0,15.8177,15.8597,15.8177,15.8597,78600.0
2006-06-02 15:00:00,22.67,22.71,22.65,22.71,52000.0,15.8597,15.8877,15.8457,15.8877,52000.0
2006-06-02 15:30:00,22.7,22.75,22.68,22.7,54400.0,15.8807,15.9157,15.8667,15.8807,54400.0
2006-06-05 09:30:00,22.57,22.7,22.53,22.61,121200.0,15.7897,15.8807,15.7617,15.8177,121200.0
2006-06-05 10:00:00,22.61,22.66,22.46,22.51,116600.0,15.8177,15.8527,15.7128,15.7478,116600.0
2006-06-05 10:30:00,22.53,22.55,22.49,22.5,495400.0,15.7617,15.7757,15.7338,15.7408,495400.0
2006-06-05 11:00:00,22.49,22.53,22.47,22.51,60800.0,15.7338,15.7617,15.7198,15.7478,60800.0
2006-06-05 11:30:00,22.47,22.53,22.47,22.52,28600.0,15.7198,15.7617,15.7198,15.7548,28600.0
2006-06-05 12:00:00,22.52,22.55,22.48,22.53,98200.0,15.7548,15.7757,15.7268,15.7617,98200.0
2006-06-05 12:30:00,22.52,22.54,22.5,22.52,35800.0,15.7548,15.7687,15.7408,15.7548,35800.0
2006-06-05 13:00:00,22.5,22.58,22.49,22.56,48200.0,15.7408,15.7967,15.7338,15.7827,48200.0
2006-06-05 13:30:00,22.56,22.57,22.49,22.51,41200.0,15.7827,15.7897,15.7338,15.7478,41200.0
2006-06-05 14:00:00,22.51,22.51,22.36,22.36,84000.0,15.7478,15.7478,15.6428,15.6428,84000.0
2006-06-05 14:30:00,22.36,22.36,22.21,22.22,197800.0,15.6428,15.6428,15.5379,15.5449,197800.0
2006-06-05 15:00:00,22.21,22.23,22.17,22.2,79000.0,15.5379,15.5519,15.5099,15.5309,79000.0
2006-06-05 15:30:00,22.2,22.23,22.13,22.15,104400.0,15.5309,15.5519,15.4819,15.4959,104400.0
2006-06-06 09:30:00,21.85,22.06,21.75,21.79,182600.0,15.286,15.4329,15.2161,15.2441,182600.0
2006-06-06 10:00:00,21.79,21.97,21.77,21.89,144200.0,15.2441,15.37,15.2301,15.314,144200.0
2006-06-06 10:30:00,21.89,22.0,21.84,21.93,130800.0,15.314,15.391,15.279,15.342,130800.0
2006-06-06 11:00:00,21.94,21.95,21.79,21.9,105000.0,15.349,15.356,15.2441,15.321,105000.0
2006-06-06 11:30:00,21.9,21.93,21.77,21.84,75200.0,15.321,15.342,15.2301,15.279,75200.0
2006-06-06 12:00:00,21.84,21.86,21.79,21.86,94000.0,15.279,15.293,15.2441,15.293,94000.0
2006-06-06 12:30:00,21.86,21.97,21.85,21.93,104400.0,15.293,15.37,15.286,15.342,104400.0
2006-06-06 13:00:00,21.93,21.93,21.83,21.89,117800.0,15.342,15.342,15.272,15.314,117800.0
2006-06-06 13:30:00,21.86,21.89,21.81,21.88,84400.0,15.293,15.314,15.258,15.307,84400.0
2006-06-06 14:00:00,21.88,21.97,21.85,21.92,75400.0,15.307,15.37,15.286,15.335,75400.0
2006-06-06 14:30:00,21.93,21.96,21.89,21.91,70000.0,15.342,15.363,15.314,15.328,70000.0
2006-06-06 15:00:00,21.9,21.9,21.83,21.86,72600.0,15.321,15.321,15.272,15.293,72600.0
2006-06-06 15:30:00,21.86,22.0,21.86,21.94,115400.0,15.293,15.391,15.293,15.349,115400.0
2006-06-07 09:30:00,21.78,21.93,21.7,21.8,154400.0,15.2941,15.3994,15.2379,15.3081,154400.0
2006-06-07 10:00:00,21.8,22.0,21.8,21.96,91600.0,15.3081,15.4485,15.3081,15.4205,91600.0
2006-06-07 10:30:00,21.96,22.05,21.91,22.04,77600.0,15.4205,15.4837,15.3853,15.4766,77600.0
2006-06-07 11:00:00,22.04,22.05,21.99,22.03,55400.0,15.4766,15.4837,15.4415,15.4696,55400.0
2006-06-07 11:30:00,22.03,22.09,21.92,22.08,50200.0,15.4696,15.5117,15.3924,15.5047,50200.0
2006-06-07 12:00:00,22.08,22.08,21.96,22.04,40000.0,15.5047,15.5047,15.4205,15.4766,40000.0
2006-06-07 12:30:00,22.02,22.09,21.98,21.98,28800.0,15.4626,15.5117,15.4345,15.4345,28800.0
2006-06-07 13:00:00,21.98,22.04,21.97,22.0,30600.0,15.4345,15.4766,15.4275,15.4485,30600.0
2006-06-07 13:30:00,22.0,22.03,21.9,22.0,86200.0,15.4485,15.4696,15.3783,15.4485,86200.0
2006-06-07 14:00:00,21.98,21.99,21.9,21.96,70200.0,15.4345,15.4415,15.3783,15.4205,70200.0
2006-06-07 14:30:00,21.97,22.03,21.9,21.93,91800.0,15.4275,15.4696,15.3783,15.3994,91800.0
2006-06-07 15:00:00,21.92,21.93,21.76,21.79,200400.0,15.3924,15.3994,15.28,15.3011,200400.0
2006-06-07 15:30:00,21.79,21.8,21.71,21.75,185800.0,15.3011,15.3081,15.2449,15.273,185800.0
2006-06-08 09:30:00,21.6,21.71,21.25,21.34,219800.0,15.1677,15.2449,14.9219,14.9851,219800.0
2006-06-08 10:00:00,21.33,21.34,21.1,21.1,186200.0,14.9781,14.9851,14.8166,14.8166,186200.0
2006-06-08 10:30:00,21.1,21.11,20.8,20.91,267200.0,14.8166,14.8236,14.6059,14.6831,267200.0
2006-06-08 11:00:00,20.89,20.92,20.39,20.5,439800.0,14.6691,14.6902,14.318,14.3952,439800.0
2006-06-08 11:30:00,20.5,20.58,20.28,20.38,237800.0,14.3952,14.4514,14.2407,14.311,237800.0
2006-06-08 12:00:00,20.38,20.61,20.28,20.61,142800.0,14.311,14.4725,14.2407,14.4725,142800.0
2006-06-08 12:30:00,20.61,20.68,20.48,20.68,142600.0,14.4725,14.5216,14.3812,14.5216,142600.0
2006-06-08 13:00:00,20.68,20.77,20.59,20.77,116200.0,14.5216,14.5848,14.4584,14.5848,116200.0
2006-06-08 13:30:00,20.79,21.02,20.69,20.99,152800.0,14.5989,14.7604,14.5287,14.7393,152800.0
2006-06-08 14:00:00,20.99,21.18,20.93,21.14,139000.0,14.7393,14.8727,14.6972,14.8446,139000.0
2006-06-08 14:30:00,21.14,21.15,20.75,20.77,190000.0,14.8446,14.8517,14.5708,14.5848,190000.0
2006-06-08 15:00:00,20.78,21.09,20.78,20.86,167800.0,14.5918,14.8095,14.5918,14.648,167800.0
2006-06-08 15:30:00,20.86,21.1,20.83,21.1,212200.0,14.648,14.8166,14.627,14.8166,212200.0
2006-06-09 09:30:00,21.45,21.55,21.42,21.54,206000.0,15.0623,15.1325,15.0413,15.1255,206000.0
2006-06-09 10:00:00,21.53,21.64,21.46,21.64,153400.0,15.1185,15.1957,15.0693,15.1957,153400.0
2006-06-09 10:30:00,21.64,21.72,21.57,21.58,172200.0,15.1957,15.2519,15.1466,15.1536,172200.0
2006-06-09 11:00:00,21.58,21.63,21.47,21.54,82800.0,15.1536,15.1887,15.0764,15.1255,82800.0
2006-06-09 11:30:00,21.55,21.57,21.18,21.23,112600.0,15.1325,15.1466,14.8727,14.9078,112600.0
2006-06-09 12:00:00,21.23,21.31,21.23,21.23,45000.0,14.9078,14.964,14.9078,14.9078,45000.0
2006-06-09 12:30:00,21.24,21.31,21.18,21.18,41400.0,14.9149,14.964,14.8727,14.8727,41400.0
2006-06-09 13:00:00,21.18,21.18,21.05,21.15,61200.0,14.8727,14.8727,14.7814,14.8517,61200.0
2006-06-09 13:30:00,21.15,21.18,21.08,21.11,99600.0,14.8517,14.8727,14.8025,14.8236,99600.0
2006-06-09 14:00:00,21.11,21.29,21.11,21.27,73200.0,14.8236,14.95,14.8236,14.9359,73200.0
2006-06-09 14:30:00,21.29,21.32,21.2,21.31,83400.0,14.95,14.971,14.8868,14.964,83400.0
2006-06-09 15:00:00,21.3,21.31,21.17,21.18,68600.0,14.957,14.964,14.8657,14.8727,68600.0
2006-06-09 15:30:00,21.18,21.3,21.18,21.21,133000.0,14.8727,14.957,14.8727,14.8938,133000.0
2006-06-12 09:30:00,21.33,21.54,21.32,21.38,115000.0,14.9781,15.1255,14.971,15.0132,115000.0
2006-06-12 10:00:00,21.37,21.39,21.21,21.31,93200.0,15.0062,15.0202,14.8938,14.964,93200.0
2006-06-12 10:30:00,21.31,21.41,21.28,21.33,86400.0,14.964,15.0342,14.943,14.9781,86400.0
2006-06-12 11:00:00,21.33,21.39,21.31,21.39,52200.0,14.9781,15.0202,14.964,15.0202,52200.0
2006-06-12 11:30:00,21.36,21.57,21.36,21.57,88400.0,14.9991,15.1466,14.9991,15.1466,88400.0
2006-06-12 12:00:00,21.57,21.65,21.51,21.56,70000.0,15.1466,15.2028,15.1045,15.1396,70000.0
2006-06-12 12:30:00,21.56,21.59,21.51,21.56,39000.0,15.1396,15.1606,15.1045,15.1396,39000.0
2006-06-12 13:00:00,21.55,21.58,21.45,21.45,39000.0,15.1325,15.1536,15.0623,15.0623,39000.0
2006-06-12 13:30:00,21.43,21.49,21.39,21.44,39400.0,15.0483,15.0904,15.0202,15.0553,39400.0
2006-06-12 14:00:00,21.45,21.45,21.34,21.38,52800.0,15.0623,15.0623,14.9851,15.0132,52800.0
2006-06-12 14:30:00,21.38,21.4,21.32,21.38,79400.0,15.0132,15.0272,14.971,15.0132,79400.0
2006-06-12 15:00:00,21.38,21.39,21.2,21.21,112400.0,15.0132,15.0202,14.8868,14.8938,112400.0
2006-06-12 15:30:00,21.2,21.35,21.2,21.28,472800.0,14.8868,14.9921,14.8868,14.943,472800.0
2006-06-13 09:30:00,20.99,21.28,20.92,21.11,217800.0,14.7393,14.943,14.6902,14.8236,217800.0
2006-06-13 10:00:00,21.08,21.13,20.88,21.05,143200.0,14.8025,14.8376,14.6621,14.7814,143200.0
2006-06-13 10:30:00,21.05,21.06,20.87,20.9,107400.0,14.7814,14.7885,14.655,14.6761,107400.0
2006-06-13 11:00:00,20.9,21.0,20.9,20.96,128600.0,14.6761,14.7463,14.6761,14.7182,128600.0
2006-06-13 11:30:00,20.95,21.16,20.94,21.16,113800.0,14.7112,14.8587,14.7042,14.8587,113800.0
2006-06-13 12:00:00,21.17,21.29,21.08,21.09,126200.0,14.8657,14.95,14.8025,14.8095,126200.0
2006-06-13 12:30:00,21.08,21.13,21.06,21.09,55400.0,14.8025,14.8376,14.7885,14.8095,55400.0
2006-06-13 13:00:00,21.09,21.09,20.89,20.89,59600.0,14.8095,14.8095,14.6691,14.6691,59600.0
2006-06-13 13:30:00,20.89,20.97,20.86,20.94,72000.0,14.6691,14.7253,14.648,14.7042,72000.0
2006-06-13 14:00:00,20.95,20.95,20.78,20.86,137800.0,14.7112,14.7112,14.5918,14.648,137800.0
2006-06-13 14:30:00,20.86,20.86,20.65,20.68,130400.0,14.648,14.648,14.5006,14.5216,130400.0
2006-06-13 15:00:00,20.7,20.83,20.64,20.81,168200.0,14.5357,14.627,14.4935,14.6129,168200.0
2006-06-13 15:30:00,20.81,20.86,20.71,20.72,172600.0,14.6129,14.648,14.5427,14.5497,172600.0
2006-06-14 09:30:00,20.73,21.17,19.97,21.16,164800.0,14.5567,14.8657,14.0231,14.8587,164800.0
2006-06-14 10:00:00,21.16,21.24,21.01,21.06,172800.0,14.8587,14.9149,14.7534,14.7885,172800.0
2006-06-14 10:30:00,21.06,21.07,20.9,20.96,65600.0,14.7885,14.7955,14.6761,14.7182,65600.0
2006-06-14 11:00:00,20.94,21.07,20.86,21.07,77200.0,14.7042,14.7955,14.648,14.7955,77200.0
2006-06-14 11:30:00,21.07,21.11,21.02,21.08,58200.0,14.7955,14.8236,14.7604,14.8025,58200.0
2006-06-14 12:00:00,21.09,21.1,20.98,21.01,34600.0,14.8095,14.8166,14.7323,14.7534,34600.0
2006-06-14 12:30:00,21.01,21.11,21.01,21.09,45600.0,14.7534,14.8236,14.7534,14.8095,45600.0
2006-06-14 13:00:00,21.09,21.09,20.88,20.88,66200.0,14.8095,14.8095,14.6621,14.6621,66200.0
2006-06-14 13:30:00,20.89,20.91,20.78,20.86,95800.0,14.6691,14.6831,14.5918,14.648,95800.0
2006-06-14 14:00:00,20.86,21.03,20.85,20.95,90600.0,14.648,14.7674,14.641,14.7112,90600.0
2006-06-14 14:30:00,20.95,21.0,20.88,20.97,120800.0,14.7112,14.7463,14.6621,14.7253,120800.0
2006-06-14 15:00:00,20.97,20.99,20.93,20.93,77400.0,14.7253,14.7393,14.6972,14.6972,77400.0
2006-06-14 15:30:00,20.93,21.02,20.93,20.97,118000.0,14.6972,14.7604,14.6972,14.7253,118000.0
2006-06-15 09:30:00,21.15,21.35,21.15,21.32,159200.0,14.8517,14.9921,14.8517,14.971,159200.0
2006-06-15 10:00:00,21.32,21.56,21.29,21.38,110400.0,14.971,15.1396,14.95,15.0132,110400.0
2006-06-15 10:30:00,21.38,21.38,21.32,21.32,60200.0,15.0132,15.0132,14.971,14.971,60200.0
2006-06-15 11:00:00,21.33,21.39,21.21,21.22,61200.0,14.9781,15.0202,14.8938,14.9008,61200.0
2006-06-15 11:30:00,21.23,21.25,21.16,21.18,67000.0,14.9078,14.9219,14.8587,14.8727,67000.0
2006-06-15 12:00:00,21.19,21.23,21.18,21.21,54000.0,14.8798,14.9078,14.8727,14.8938,54000.0
2006-06-15 12:30:00,21.2,21.25,21.18,21.18,110400.0,14.8868,14.9219,14.8727,14.8727,110400.0
2006-06-15 13:00:00,21.17,21.2,21.13,21.18,35400.0,14.8657,14.8868,14.8376,14.8727,35400.0
2006-06-15 13:30:00,21.17,21.28,21.15,21.25,52600.0,14.8657,14.943,14.8517,14.9219,52600.0
2006-06-15 14:00:00,21.25,21.36,21.25,21.25,107400.0,14.9219,14.9991,14.9219,14.9219,107400.0
2006-06-15 14:30:00,21.25,21.33,21.24,21.31,99600.0,14.9219,14.9781,14.9149,14.964,99600.0
2006-06-15 15:00:00,21.31,21.43,21.29,21.41,132800.0,14.964,15.0483,14.95,15.0342,132800.0
2006-06-15 15:30:00,21.41,21.59,21.39,21.58,425200.0,15.0342,15.1606,15.0202,15.1536,425200.0
2006-06-16 09:30:00,21.49,21.5,21.32,21.36,126800.0,15.0904,15.0974,14.971,14.9991,126800.0
2006-06-16 10:00:00,21.38,21.39,21.15,21.15,136800.0,15.0132,15.0202,14.8517,14.8517,136800.0
2006-06-16 10:30:00,21.15,21.21,21.03,21.05,109600.0,14.8517,14.8938,14.7674,14.7814,109600.0
2006-06-16 11:00:00,21.05,21.15,21.05,21.11,93000.0,14.7814,14.8517,14.7814,14.8236,93000.0
2006-06-16 11:30:00,21.1,21.2,21.06,21.16,98000.0,14.8166,14.8868,14.7885,14.8587,98000.0
2006-06-16 12:00:00,21.16,21.2,21.13,21.14,71000.0,14.8587,14.8868,14.8376,14.8446,71000.0
2006-06-16 12:30:00,21.15,21.17,21.11,21.14,58000.0,14.8517,14.8657,14.8236,14.8446,58000.0
2006-06-16 13:00:00,21.14,21.16,21.09,21.14,85800.0,14.8446,14.8587,14.8095,14.8446,85800.0
2006-06-16 13:30:00,21.13,21.14,21.04,21.04,132200.0,14.8376,14.8446,14.7744,14.7744,132200.0
2006-06-16 14:00:00,21.04,21.07,21.02,21.04,155600.0,14.7744,14.7955,14.7604,14.7744,155600.0
2006-06-16 14:30:00,21.04,21.09,21.01,21.02,143600.0,14.7744,14.8095,14.7534,14.7604,143600.0
2006-06-16 15:00:00,21.02,21.13,21.02,21.11,199800.0,14.7604,14.8376,14.7604,14.8236,199800.0
2006-06-16 15:30:00,21.12,21.16,21.02,21.06,259200.0,14.8306,14.8587,14.7604,14.7885,259200.0
2006-06-19 09:30:00,21.1,21.14,20.95,20.99,113600.0,14.8166,14.8446,14.7112,14.7393,113600.0
2006-06-19 10:00:00,20.99,21.01,20.85,20.88,97600.0,14.7393,14.7534,14.641,14.6621,97600.0
2006-06-19 10:30:00,20.89,20.98,20.85,20.96,71400.0,14.6691,14.7323,14.641,14.7182,71400.0
2006-06-19 11:00:00,20.95,20.98,20.83,20.83,67200.0,14.7112,14.7323,14.627,14.627,67200.0
2006-06-19 11:30:00,20.82,20.83,20.69,20.75,96800.0,14.6199,14.627,14.5287,14.5708,96800.0
2006-06-19 12:00:00,20.74,20.88,20.72,20.88,65200.0,14.5638,14.6621,14.5497,14.6621,65200.0
2006-06-19 12:30:00,20.88,20.89,20.78,20.78,78200.0,14.6621,14.6691,14.5918,14.5918,78200.0
2006-06-19 13:00:00,20.79,20.79,20.6,20.67,92800.0,14.5989,14.5989,14.4655,14.5146,92800.0
2006-06-19 13:30:00,20.67,20.82,20.63,20.77,132600.0,14.5146,14.6199,14.4865,14.5848,132600.0
2006-06-19 14:00:00,20.77,20.85,20.73,20.81,96400.0,14.5848,14.641,14.5567,14.6129,96400.0
2006-06-19 14:30:00,20.81,20.83,20.68,20.7,56000.0,14.6129,14.627,14.5216,14.5357,56000.0
2006-06-19 15:00:00,20.69,20.89,20.68,20.87,84600.0,14.5287,14.6691,14.5216,14.655,84600.0
2006-06-19 15:30:00,20.87,20.89,20.78,20.86,136000.0,14.655,14.6691,14.5918,14.648,136000.0
2006-06-20 09:30:00,21.04,21.15,20.96,21.07,137200.0,14.7744,14.8517,14.7182,14.7955,137200.0
2006-06-20 10:00:00,21.07,21.14,21.03,21.09,121400.0,14.7955,14.8446,14.7674,14.8095,121400.0
2006-06-20 10:30:00,21.09,21.17,21.08,21.14,113200.0,14.8095,14.8657,14.8025,14.8446,113200.0
2006-06-20 11:00:00,21.14,21.17,21.02,21.08,80200.0,14.8446,14.8657,14.7604,14.8025,80200.0
2006-06-20 11:30:00,21.07,21.12,21.06,21.1,84200.0,14.7955,14.8306,14.7885,14.8166,84200.0
2006-06-20 12:00:00,21.11,21.12,21.04,21.05,47800.0,14.8236,14.8306,14.7744,14.7814,47800.0
2006-06-20 12:30:00,21.04,21.06,21.0,21.01,52800.0,14.7744,14.7885,14.7463,14.7534,52800.0
2006-06-20 13:00:00,21.01,21.05,21.0,21.0,68200.0,14.7534,14.7814,14.7463,14.7463,68200.0
2006-06-20 13:30:00,21.0,21.01,20.89,20.9,57200.0,14.7463,14.7534,14.6691,14.6761,57200.0
2006-06-20 14:00:00,20.89,20.93,20.85,20.85,69800.0,14.6691,14.6972,14.641,14.641,69800.0
2006-06-20 14:30:00,20.85,20.92,20.81,20.91,84800.0,14.641,14.6902,14.6129,14.6831,84800.0
2006-06-20 15:00:00,20.92,20.93,20.86,20.89,92200.0,14.6902,14.6972,14.648,14.6691,92200.0
2006-06-20 15:30:00,20.89,20.98,20.88,20.98,289000.0,14.6691,14.7323,14.6621,14.7323,289000.0
2006-06-21 09:30:00,21.03,21.28,21.03,21.28,122200.0,14.7674,14.943,14.7674,14.943,122200.0
2006-06-21 10:00:00,21.29,21.46,21.23,21.38,75800.0,14.95,15.0693,14.9078,15.0132,75800.0
2006-06-21 10:30:00,21.38,21.41,21.26,21.35,47400.0,15.0132,15.0342,14.9289,14.9921,47400.0
2006-06-21 11:00:00,21.37,21.48,21.37,21.47,80400.0,15.0062,15.0834,15.0062,15.0764,80400.0
2006-06-21 11:30:00,21.46,21.53,21.42,21.53,61000.0,15.0693,15.1185,15.0413,15.1185,61000.0
2006-06-21 12:00:00,21.52,21.61,21.48,21.48,65600.0,15.1115,15.1747,15.0834,15.0834,65600.0
2006-06-21 12:30:00,21.49,21.57,21.49,21.55,25600.0,15.0904,15.1466,15.0904,15.1325,25600.0
2006-06-21 13:00:00,21.53,21.61,21.53,21.6,41400.0,15.1185,15.1747,15.1185,15.1677,41400.0
2006-06-21 13:30:00,21.6,21.6,21.5,21.58,41000.0,15.1677,15.1677,15.0974,15.1536,41000.0
2006-06-21 14:00:00,21.57,21.6,21.49,21.5,60800.0,15.1466,15.1677,15.0904,15.0974,60800.0
2006-06-21 14:30:00,21.5,21.53,21.44,21.48,73600.0,15.0974,15.1185,15.0553,15.0834,73600.0
2006-06-21 15:00:00,21.48,21.59,21.43,21.57,181800.0,15.0834,15.1606,15.0483,15.1466,181800.0
2006-06-21 15:30:00,21.58,21.58,21.5,21.55,153800.0,15.1536,15.1536,15.0974,15.1325,153800.0
2006-06-22 09:30:00,21.13,21.53,21.13,21.46,133000.0,14.8376,15.1185,14.8376,15.0693,133000.0
2006-06-22 10:00:00,21.47,21.5,21.23,21.24,86000.0,15.0764,15.0974,14.9078,14.9149,86000.0
2006-06-22 10:30:00,21.25,21.39,21.23,21.35,63000.0,14.9219,15.0202,14.9078,14.9921,63000.0
2006-06-22 11:00:00,21.34,21.43,21.34,21.43,69000.0,14.9851,15.0483,14.9851,15.0483,69000.0
2006-06-22 11:30:00,21.43,21.48,21.4,21.42,50400.0,15.0483,15.0834,15.0272,15.0413,50400.0
2006-06-22 12:00:00,21.4,21.43,21.28,21.32,65000.0,15.0272,15.0483,14.943,14.971,65000.0
2006-06-22 12:30:00,21.3,21.31,21.22,21.26,55400.0,14.957,14.964,14.9008,14.9289,55400.0
2006-06-22 13:00:00,21.28,21.33,21.28,21.3,25400.0,14.943,14.9781,14.943,14.957,25400.0
2006-06-22 13:30:00,21.3,21.31,21.23,21.23,48200.0,14.957,14.964,14.9078,14.9078,48200.0
2006-06-22 14:00:00,21.23,21.3,21.21,21.26,56400.0,14.9078,14.957,14.8938,14.9289,56400.0
2006-06-22 14:30:00,21.27,21.33,21.25,21.31,121800.0,14.9359,14.9781,14.9219,14.964,121800.0
2006-06-22 15:00:00,21.3,21.35,21.28,21.31,63000.0,14.957,14.9921,14.943,14.964,63000.0
2006-06-22 15:30:00,21.32,21.39,21.27,21.38,87600.0,14.971,15.0202,14.9359,15.0132,87600.0
2006-06-23 09:30:00,21.25,21.26,21.07,21.18,102400.0,14.9219,14.9289,14.7955,14.8727,102400.0
2006-06-23 10:00:00,21.18,21.31,21.15,21.23,73000.0,14.8727,14.964,14.8517,14.9078,73000.0
2006-06-23 10:30:00,21.23,21.27,21.21,21.23,64000.0,14.9078,14.9359,14.8938,14.9078,64000.0
2006-06-23 11:00:00,21.25,21.28,21.15,21.17,65000.0,14.9219,14.943,14.8517,14.8657,65000.0
2006-06-23 11:30:00,21.15,21.22,21.14,21.19,38200.0,14.8517,14.9008,14.8446,14.8798,38200.0
2006-06-23 12:00:00,21.19,21.27,21.18,21.27,94600.0,14.8798,14.9359,14.8727,14.9359,94600.0
2006-06-23 12:30:00,21.26,21.28,21.22,21.25,106800.0,14.9289,14.943,14.9008,14.9219,106800.0
2006-06-23 13:00:00,21.25,21.29,21.24,21.26,50000.0,14.9219,14.95,14.9149,14.9289,50000.0
2006-06-23 13:30:00,21.26,21.3,21.26,21.27,45800.0,14.9289,14.957,14.9289,14.9359,45800.0
2006-06-23 14:00:00,21.28,21.28,21.2,21.25,75000.0,14.943,14.943,14.8868,14.9219,75000.0
2006-06-23 14:30:00,21.25,21.28,21.2,21.21,81600.0,14.9219,14.943,14.8868,14.8938,81600.0
2006-06-23 15:00:00,21.21,21.23,21.14,21.23,74200.0,14.8938,14.9078,14.8446,14.9078,74200.0
2006-06-23 15:30:00,21.23,21.23,21.14,21.18,151200.0,14.9078,14.9078,14.8446,14.8727,151200.0
2006-06-26 09:30:00,21.09,21.23,21.05,21.06,93800.0,14.8095,14.9078,14.7814,14.7885,93800.0
2006-06-26 10:00:00,21.06,21.06,20.95,21.06,141000.0,14.7885,14.7885,14.7112,14.7885,141000.0
2006-06-26 10:30:00,21.05,21.13,21.02,21.06,78600.0,14.7814,14.8376,14.7604,14.7885,78600.0
2006-06-26 11:00:00,21.05,21.07,21.0,21.02,60800.0,14.7814,14.7955,14.7463,14.7604,60800.0
2006-06-26 11:30:00,21.02,21.1,21.01,21.06,47400.0,14.7604,14.8166,14.7534,14.7885,47400.0
2006-06-26 12:00:00,21.07,21.11,21.04,21.04,48000.0,14.7955,14.8236,14.7744,14.7744,48000.0
2006-06-26 12:30:00,21.03,21.08,21.03,21.08,26400.0,14.7674,14.8025,14.7674,14.8025,26400.0
2006-06-26 13:00:00,21.08,21.13,21.08,21.08,43600.0,14.8025,14.8376,14.8025,14.8025,43600.0
2006-06-26 13:30:00,21.09,21.09,21.03,21.03,37800.0,14.8095,14.8095,14.7674,14.7674,37800.0
2006-06-26 14:00:00,21.02,21.05,20.99,21.03,47000.0,14.7604,14.7814,14.7393,14.7674,47000.0
2006-06-26 14:30:00,21.02,21.07,21.0,21.03,92000.0,14.7604,14.7955,14.7463,14.7674,92000.0
2006-06-26 15:00:00,21.03,21.08,20.99,21.08,83000.0,14.7674,14.8025,14.7393,14.8025,83000.0
2006-06-26 15:30:00,21.09,21.15,21.05,21.13,105000.0,14.8095,14.8517,14.7814,14.8376,105000.0
2006-06-27 09:30:00,21.05,21.18,21.0,21.1,83400.0,14.7814,14.8727,14.7463,14.8166,83400.0
2006-06-27 10:00:00,21.1,21.18,21.08,21.16,59800.0,14.8166,14.8727,14.8025,14.8587,59800.0
2006-06-27 10:30:00,21.18,21.22,21.13,21.2,53400.0,14.8727,14.9008,14.8376,14.8868,53400.0
2006-06-27 11:00:00,21.19,21.19,21.1,21.12,59000.0,14.8798,14.8798,14.8166,14.8306,59000.0
2006-06-27 11:30:00,21.11,21.11,21.0,21.03,93400.0,14.8236,14.8236,14.7463,14.7674,93400.0
2006-06-27 12:00:00,21.02,21.03,20.96,20.97,61800.0,14.7604,14.7674,14.7182,14.7253,61800.0
2006-06-27 12:30:00,20.96,20.97,20.86,20.89,53000.0,14.7182,14.7253,14.648,14.6691,53000.0
2006-06-27 13:00:00,20.89,21.0,20.88,20.99,66200.0,14.6691,14.7463,14.6621,14.7393,66200.0
2006-06-27 13:30:00,20.98,21.03,20.97,21.02,28400.0,14.7323,14.7674,14.7253,14.7604,28400.0
2006-06-27 14:00:00,21.02,21.08,20.94,20.95,43400.0,14.7604,14.8025,14.7042,14.7112,43400.0
2006-06-27 14:30:00,20.95,21.0,20.94,20.98,59600.0,14.7112,14.7463,14.7042,14.7323,59600.0
2006-06-27 15:00:00,20.97,21.06,20.97,21.0,66000.0,14.7253,14.7885,14.7253,14.7463,66000.0
2006-06-27 15:30:00,21.0,21.03,20.92,20.93,97400.0,14.7463,14.7674,14.6902,14.6972,97400.0
2006-06-28 09:30:00,20.96,21.11,20.96,21.01,38800.0,14.7182,14.8236,14.7182,14.7534,38800.0
2006-06-28 10:00:00,21.01,21.07,20.95,20.95,33600.0,14.7534,14.7955,14.7112,14.7112,33600.0
2006-06-28 10:30:00,20.94,20.98,20.81,20.82,60200.0,14.7042,14.7323,14.6129,14.6199,60200.0
2006-06-28 11:00:00,20.79,20.89,20.73,20.82,75800.0,14.5989,14.6691,14.5567,14.6199,75800.0
2006-06-28 11:30:00,20.83,20.91,20.82,20.9,18000.0,14.627,14.6831,14.6199,14.6761,18000.0
2006-06-28 12:00:00,20.9,20.92,20.86,20.91,44800.0,14.6761,14.6902,14.648,14.6831,44800.0
2006-06-28 12:30:00,20.93,20.95,20.9,20.92,40600.0,14.6972,14.7112,14.6761,14.6902,40600.0
2006-06-28 13:00:00,20.92,21.04,20.9,20.96,123800.0,14.6902,14.7744,14.6761,14.7182,123800.0
2006-06-28 13:30:00,20.95,20.98,20.92,20.98,57600.0,14.7112,14.7323,14.6902,14.7323,57600.0
2006-06-28 14:00:00,21.0,21.09,20.93,21.09,113200.0,14.7463,14.8095,14.6972,14.8095,113200.0
2006-06-28 14:30:00,21.09,21.24,21.09,21.11,164000.0,14.8095,14.9149,14.8095,14.8236,164000.0
2006-06-28 15:00:00,21.12,21.17,21.08,21.14,75400.0,14.8306,14.8657,14.8025,14.8446,75400.0
2006-06-28 15:30:00,21.15,21.2,21.09,21.11,131400.0,14.8517,14.8868,14.8095,14.8236,131400.0
2006-06-29 09:30:00,21.3,21.44,21.23,21.32,67800.0,14.957,15.0553,14.9078,14.971,67800.0
2006-06-29 10:00:00,21.32,21.4,21.17,21.17,58200.0,14.971,15.0272,14.8657,14.8657,58200.0
2006-06-29 10:30:00,21.18,21.32,21.16,21.27,59400.0,14.8727,14.971,14.8587,14.9359,59400.0
2006-06-29 11:00:00,21.27,21.3,21.22,21.28,57000.0,14.9359,14.957,14.9008,14.943,57000.0
2006-06-29 11:30:00,21.28,21.33,21.18,21.18,90200.0,14.943,14.9781,14.8727,14.8727,90200.0
2006-06-29 12:00:00,21.18,21.23,21.16,21.2,62800.0,14.8727,14.9078,14.8587,14.8868,62800.0
2006-06-29 12:30:00,21.2,21.24,21.18,21.23,31800.0,14.8868,14.9149,14.8727,14.9078,31800.0
2006-06-29 13:00:00,21.22,21.27,21.21,21.21,44800.0,14.9008,14.9359,14.8938,14.8938,44800.0
2006-06-29 13:30:00,21.21,21.35,21.21,21.29,43000.0,14.8938,14.9921,14.8938,14.95,43000.0
2006-06-29 14:00:00,21.3,21.53,21.27,21.43,64200.0,14.957,15.1185,14.9359,15.0483,64200.0
2006-06-29 14:30:00,21.42,21.65,21.4,21.61,134800.0,15.0413,15.2028,15.0272,15.1747,134800.0
2006-06-29 15:00:00,21.64,21.75,21.61,21.73,242200.0,15.1957,15.273,15.1747,15.2589,242200.0
2006-06-29 15:30:00,21.73,21.82,21.66,21.81,319800.0,15.2589,15.3221,15.2098,15.3151,319800.0
2006-06-30 09:30:00,21.97,22.0,21.93,22.0,108000.0,15.4275,15.4485,15.3994,15.4485,108000.0
2006-06-30 10:00:00,22.0,22.06,21.9,22.01,103800.0,15.4485,15.4907,15.3783,15.4556,103800.0
2006-06-30 10:30:00,22.01,22.08,22.0,22.02,88600.0,15.4556,15.5047,15.4485,15.4626,88600.0
2006-06-30 11:00:00,22.01,22.01,21.92,21.96,84000.0,15.4556,15.4556,15.3924,15.4205,84000.0
2006-06-30 11:30:00,21.96,21.99,21.9,21.97,72800.0,15.4205,15.4415,15.3783,15.4275,72800.0
2006-06-30 12:00:00,21.97,21.99,21.9,21.9,84000.0,15.4275,15.4415,15.3783,15.3783,84000.0
2006-06-30 12:30:00,21.9,21.94,21.85,21.86,52200.0,15.3783,15.4064,15.3432,15.3502,52200.0
2006-06-30 13:00:00,21.86,21.88,21.79,21.79,54000.0,15.3502,15.3643,15.3011,15.3011,54000.0
2006-06-30 13:30:00,21.79,21.91,21.75,21.91,57000.0,15.3011,15.3853,15.273,15.3853,57000.0
2006-06-30 14:00:00,21.91,21.96,21.88,21.91,46800.0,15.3853,15.4205,15.3643,15.3853,46800.0
2006-06-30 14:30:00,21.9,21.92,21.88,21.92,65200.0,15.3783,15.3924,15.3643,15.3924,65200.0
2006-06-30 15:00:00,21.93,21.94,21.89,21.9,102600.0,15.3994,15.4064,15.3713,15.3783,102600.0
2006-06-30 15:30:00,21.9,21.92,21.8,21.89,251000.0,15.3783,15.3924,15.3081,15.3713,251000.0
2006-07-03 09:30:00,22.05,22.18,21.92,22.18,96600.0,15.4837,15.5749,15.3924,15.5749,96600.0
2006-07-03 10:00:00,22.18,22.22,22.14,22.19,59800.0,15.5749,15.603,15.5468,15.582,59800.0
2006-07-03 10:30:00,22.2,22.25,22.18,22.2,49400.0,15.589,15.6241,15.5749,15.589,49400.0
2006-07-03 11:00:00,22.21,22.23,22.2,22.21,47200.0,15.596,15.61,15.589,15.596,47200.0
2006-07-03 11:30:00,22.2,22.34,22.2,22.31,55400.0,15.589,15.6873,15.589,15.6662,55400.0
2006-07-03 12:00:00,22.32,22.33,22.22,22.27,75200.0,15.6732,15.6803,15.603,15.6381,75200.0
2006-07-03 12:30:00,22.27,22.34,22.25,22.31,98400.0,15.6381,15.6873,15.6241,15.6662,98400.0
2006-07-03 13:00:00,22.33,22.33,22.33,22.33,2000.0,15.6803,15.6803,15.6803,15.6803,2000.0
2006-07-03 13:30:00,22.33,22.33,22.33,22.33,0.0,15.6803,15.6803,15.6803,15.6803,0.0
2006-07-03 14:00:00,22.33,22.33,22.33,22.33,0.0,15.6803,15.6803,15.6803,15.6803,0.0
2006-07-03 14:30:00,22.33,22.33,22.33,22.33,0.0,15.6803,15.6803,15.6803,15.6803,0.0
2006-07-03 15:00:00,22.33,22.33,22.33,22.33,0.0,15.6803,15.6803,15.6803,15.6803,0.0
2006-07-03 15:30:00,22.33,22.33,22.33,22.33,0.0,15.6803,15.6803,15.6803,15.6803,0.0
2006-07-05 09:30:00,22.37,22.5,22.1,22.11,165400.0,15.7084,15.7996,15.5188,15.5258,165400.0
2006-07-05 10:00:00,22.14,22.14,21.93,22.07,85000.0,15.5468,15.5468,15.3994,15.4977,85000.0
2006-07-05 10:30:00,22.07,22.16,22.03,22.15,78000.0,15.4977,15.5609,15.4696,15.5539,78000.0
2006-07-05 11:00:00,22.13,22.13,22.07,22.12,79200.0,15.5398,15.5398,15.4977,15.5328,79200.0
2006-07-05 11:30:00,22.12,22.15,22.11,22.14,37400.0,15.5328,15.5539,15.5258,15.5468,37400.0
2006-07-05 12:00:00,22.14,22.2,22.13,22.2,43800.0,15.5468,15.589,15.5398,15.589,43800.0
2006-07-05 12:30:00,22.2,22.21,22.13,22.18,33200.0,15.589,15.596,15.5398,15.5749,33200.0
2006-07-05 13:00:00,22.17,22.23,22.17,22.21,43400.0,15.5679,15.61,15.5679,15.596,43400.0
2006-07-05 13:30:00,22.21,22.23,22.13,22.13,42600.0,15.596,15.61,15.5398,15.5398,42600.0
2006-07-05 14:00:00,22.14,22.18,22.13,22.13,32200.0,15.5468,15.5749,15.5398,15.5398,32200.0
2006-07-05 14:30:00,22.12,22.2,22.09,22.14,74600.0,15.5328,15.589,15.5117,15.5468,74600.0
2006-07-05 15:00:00,22.12,22.12,22.03,22.06,81600.0,15.5328,15.5328,15.4696,15.4907,81600.0
2006-07-05 15:30:00,22.06,22.14,22.05,22.09,120000.0,15.4907,15.5468,15.4837,15.5117,120000.0
2006-07-06 09:30:00,21.98,22.06,21.85,22.05,124200.0,15.4345,15.4907,15.3432,15.4837,124200.0
2006-07-06 10:00:00,22.04,22.08,21.94,21.96,76200.0,15.4766,15.5047,15.4064,15.4205,76200.0
2006-07-06 10:30:00,21.96,22.06,21.95,22.0,93000.0,15.4205,15.4907,15.4134,15.4485,93000.0
2006-07-06 11:00:00,22.01,22.02,21.94,21.96,48000.0,15.4556,15.4626,15.4064,15.4205,48000.0
2006-07-06 11:30:00,21.96,21.97,21.88,21.9,36200.0,15.4205,15.4275,15.3643,15.3783,36200.0
2006-07-06 12:00:00,21.9,21.93,21.72,21.79,61200.0,15.3783,15.3994,15.2519,15.3011,61200.0
2006-07-06 12:30:00,21.81,21.81,21.73,21.74,22200.0,15.3151,15.3151,15.2589,15.266,22200.0
2006-07-06 13:00:00,21.75,21.76,21.74,21.74,11800.0,15.273,15.28,15.266,15.266,11800.0
2006-07-06 13:30:00,21.74,21.83,21.74,21.76,34800.0,15.266,15.3292,15.266,15.28,34800.0
2006-07-06 14:00:00,21.74,21.74,21.61,21.65,63000.0,15.266,15.266,15.1747,15.2028,63000.0
2006-07-06 14:30:00,21.64,21.73,21.59,21.69,70600.0,15.1957,15.2589,15.1606,15.2309,70600.0
2006-07-06 15:00:00,21.66,21.67,21.63,21.63,47800.0,15.2098,15.2168,15.1887,15.1887,47800.0
2006-07-06 15:30:00,21.64,21.79,21.62,21.77,145600.0,15.1957,15.3011,15.1817,15.287,145600.0
2006-07-07 09:30:00,21.71,21.71,21.5,21.7,133200.0,15.2449,15.2449,15.0974,15.2379,133200.0
2006-07-07 10:00:00,21.68,21.83,21.63,21.77,102800.0,15.2238,15.3292,15.1887,15.287,102800.0
2006-07-07 10:30:00,21.77,21.8,21.68,21.74,47400.0,15.287,15.3081,15.2238,15.266,47400.0
2006-07-07 11:00:00,21.74,21.79,21.69,21.78,41200.0,15.266,15.3011,15.2309,15.2941,41200.0
2006-07-07 11:30:00,21.78,21.97,21.77,21.87,62200.0,15.2941,15.4275,15.287,15.3573,62200.0
2006-07-07 12:00:00,21.87,21.88,21.8,21.85,46200.0,15.3573,15.3643,15.3081,15.3432,46200.0
2006-07-07 12:30:00,21.85,21.86,21.81,21.83,29600.0,15.3432,15.3502,15.3151,15.3292,29600.0
2006-07-07 13:00:00,21.82,21.83,21.7,21.75,47400.0,15.3221,15.3292,15.2379,15.273,47400.0
2006-07-07 13:30:00,21.75,21.79,21.74,21.78,95200.0,15.273,15.3011,15.266,15.2941,95200.0
2006-07-07 14:00:00,21.78,21.83,21.74,21.76,68800.0,15.2941,15.3292,15.266,15.28,68800.0
2006-07-07 14:30:00,21.76,21.76,21.66,21.66,63200.0,15.28,15.28,15.2098,15.2098,63200.0
2006-07-07 15:00:00,21.68,21.75,21.67,21.72,51800.0,15.2238,15.273,15.2168,15.2519,51800.0
2006-07-07 15:30:00,21.72,21.78,21.68,21.75,171600.0,15.2519,15.2941,15.2238,15.273,171600.0
2006-07-10 09:30:00,21.88,21.88,21.75,21.79,68400.0,15.3643,15.3643,15.273,15.3011,68400.0
2006-07-10 10:00:00,21.79,21.82,21.75,21.82,86200.0,15.3011,15.3221,15.273,15.3221,86200.0
2006-07-10 10:30:00,21.82,21.88,21.81,21.86,61600.0,15.3221,15.3643,15.3151,15.3502,61600.0
2006-07-10 11:00:00,21.86,21.95,21.86,21.95,47600.0,15.3502,15.4134,15.3502,15.4134,47600.0
2006-07-10 11:30:00,21.93,21.98,21.9,21.98,55200.0,15.3994,15.4345,15.3783,15.4345,55200.0
2006-07-10 12:00:00,21.99,22.03,21.97,22.0,46600.0,15.4415,15.4696,15.4275,15.4485,46600.0
2006-07-10 12:30:00,21.98,22.03,21.97,22.01,48000.0,15.4345,15.4696,15.4275,15.4556,48000.0
2006-07-10 13:00:00,22.01,22.01,21.97,21.98,50000.0,15.4556,15.4556,15.4275,15.4345,50000.0
2006-07-10 13:30:00,21.98,22.0,21.9,21.96,31400.0,15.4345,15.4485,15.3783,15.4205,31400.0
2006-07-10 14:00:00,21.97,22.02,21.97,22.0,51600.0,15.4275,15.4626,15.4275,15.4485,51600.0
2006-07-10 14:30:00,21.99,21.99,21.91,21.94,112400.0,15.4415,15.4415,15.3853,15.4064,112400.0
2006-07-10 15:00:00,21.94,22.07,21.93,22.05,91600.0,15.4064,15.4977,15.3994,15.4837,91600.0
2006-07-10 15:30:00,22.05,22.07,22.02,22.05,53800.0,15.4837,15.4977,15.4626,15.4837,53800.0
2006-07-11 09:30:00,22.03,22.18,21.85,22.18,174800.0,15.4696,15.5749,15.3432,15.5749,174800.0
2006-07-11 10:00:00,22.18,22.33,22.14,22.3,141000.0,15.5749,15.6803,15.5468,15.6592,141000.0
2006-07-11 10:30:00,22.27,22.29,22.11,22.18,108000.0,15.6381,15.6522,15.5258,15.5749,108000.0
2006-07-11 11:00:00,22.18,22.2,22.16,22.2,127400.0,15.5749,15.589,15.5609,15.589,127400.0
2006-07-11 11:30:00,22.2,22.28,22.2,22.24,107600.0,15.589,15.6452,15.589,15.6171,107600.0
2006-07-11 12:00:00,22.24,22.27,22.17,22.23,80000.0,15.6171,15.6381,15.5679,15.61,80000.0
2006-07-11 12:30:00,22.23,22.26,22.16,22.16,49600.0,15.61,15.6311,15.5609,15.5609,49600.0
2006-07-11 13:00:00,22.16,22.22,22.15,22.18,45400.0,15.5609,15.603,15.5539,15.5749,45400.0
2006-07-11 13:30:00,22.2,22.25,22.16,22.25,38400.0,15.589,15.6241,15.5609,15.6241,38400.0
2006-07-11 14:00:00,22.24,22.3,22.2,22.28,44400.0,15.6171,15.6592,15.589,15.6452,44400.0
2006-07-11 14:30:00,22.28,22.28,22.23,22.25,59200.0,15.6452,15.6452,15.61,15.6241,59200.0
2006-07-11 15:00:00,22.25,22.32,22.23,22.25,58400.0,15.6241,15.6732,15.61,15.6241,58400.0
2006-07-11 15:30:00,22.24,22.31,22.22,22.27,68600.0,15.6171,15.6662,15.603,15.6381,68600.0
2006-07-12 09:30:00,22.22,22.29,22.09,22.1,125600.0,15.603,15.6522,15.5117,15.5188,125600.0
2006-07-12 10:00:00,22.09,22.09,21.96,22.04,125400.0,15.5117,15.5117,15.4205,15.4766,125400.0
2006-07-12 10:30:00,22.02,22.02,21.89,21.91,70000.0,15.4626,15.4626,15.3713,15.3853,70000.0
2006-07-12 11:00:00,21.92,22.0,21.85,21.98,71200.0,15.3924,15.4485,15.3432,15.4345,71200.0
2006-07-12 11:30:00,21.97,22.07,21.97,22.07,38600.0,15.4275,15.4977,15.4275,15.4977,38600.0
2006-07-12 12:00:00,22.07,22.09,22.04,22.06,67000.0,15.4977,15.5117,15.4766,15.4907,67000.0
2006-07-12 12:30:00,22.07,22.1,22.05,22.08,52400.0,15.4977,15.5188,15.4837,15.5047,52400.0
2006-07-12 13:00:00,22.08,22.08,22.0,22.04,58800.0,15.5047,15.5047,15.4485,15.4766,58800.0
2006-07-12 13:30:00,22.04,22.05,21.92,21.97,76800.0,15.4766,15.4837,15.3924,15.4275,76800.0
2006-07-12 14:00:00,21.98,22.0,21.91,21.93,73800.0,15.4345,15.4485,15.3853,15.3994,73800.0
2006-07-12 14:30:00,21.94,21.94,21.74,21.77,81200.0,15.4064,15.4064,15.266,15.287,81200.0
2006-07-12 15:00:00,21.75,21.85,21.75,21.79,70400.0,15.273,15.3432,15.273,15.3011,70400.0
2006-07-12 15:30:00,21.78,21.79,21.7,21.75,149800.0,15.2941,15.3011,15.2379,15.273,149800.0
2006-07-13 09:30:00,21.68,21.69,21.26,21.35,104800.0,15.2238,15.2309,14.9289,14.9921,104800.0
2006-07-13 10:00:00,21.34,21.43,21.31,21.43,95000.0,14.9851,15.0483,14.964,15.0483,95000.0
2006-07-13 10:30:00,21.43,21.54,21.35,21.42,138800.0,15.0483,15.1255,14.9921,15.0413,138800.0
2006-07-13 11:00:00,21.42,21.58,21.41,21.51,113200.0,15.0413,15.1536,15.0342,15.1045,113200.0
2006-07-13 11:30:00,21.52,21.55,21.41,21.51,173200.0,15.1115,15.1325,15.0342,15.1045,173200.0
2006-07-13 12:00:00,21.53,21.65,21.52,21.57,72600.0,15.1185,15.2028,15.1115,15.1466,72600.0
2006-07-13 12:30:00,21.58,21.64,21.56,21.6,109400.0,15.1536,15.1957,15.1396,15.1677,109400.0
2006-07-13 13:00:00,21.61,21.65,21.57,21.6,66200.0,15.1747,15.2028,15.1466,15.1677,66200.0
2006-07-13 13:30:00,21.59,21.64,21.55,21.57,86600.0,15.1606,15.1957,15.1325,15.1466,86600.0
2006-07-13 14:00:00,21.56,21.56,21.45,21.49,65400.0,15.1396,15.1396,15.0623,15.0904,65400.0
2006-07-13 14:30:00,21.47,21.54,21.47,21.54,110600.0,15.0764,15.1255,15.0764,15.1255,110600.0
2006-07-13 15:00:00,21.54,21.6,21.47,21.54,112800.0,15.1255,15.1677,15.0764,15.1255,112800.0
2006-07-13 15:30:00,21.54,21.58,21.5,21.51,130400.0,15.1255,15.1536,15.0974,15.1045,130400.0
2006-07-14 09:30:00,21.38,21.46,21.27,21.34,76200.0,15.0132,15.0693,14.9359,14.9851,76200.0
2006-07-14 10:00:00,21.33,21.42,21.28,21.38,51000.0,14.9781,15.0413,14.943,15.0132,51000.0
2006-07-14 10:30:00,21.4,21.43,21.35,21.35,70800.0,15.0272,15.0483,14.9921,14.9921,70800.0
2006-07-14 11:00:00,21.34,21.35,21.14,21.14,92800.0,14.9851,14.9921,14.8446,14.8446,92800.0
2006-07-14 11:30:00,21.14,21.32,21.14,21.32,55000.0,14.8446,14.971,14.8446,14.971,55000.0
2006-07-14 12:00:00,21.33,21.33,21.19,21.2,44400.0,14.9781,14.9781,14.8798,14.8868,44400.0
2006-07-14 12:30:00,21.21,21.29,21.21,21.24,39800.0,14.8938,14.95,14.8938,14.9149,39800.0
2006-07-14 13:00:00,21.24,21.35,21.18,21.33,61800.0,14.9149,14.9921,14.8727,14.9781,61800.0
2006-07-14 13:30:00,21.33,21.39,21.25,21.28,72200.0,14.9781,15.0202,14.9219,14.943,72200.0
2006-07-14 14:00:00,21.28,21.33,21.25,21.27,54000.0,14.943,14.9781,14.9219,14.9359,54000.0
2006-07-14 14:30:00,21.27,21.43,21.27,21.4,81200.0,14.9359,15.0483,14.9359,15.0272,81200.0
2006-07-14 15:00:00,21.41,21.48,21.39,21.48,114800.0,15.0342,15.0834,15.0202,15.0834,114800.0
2006-07-14 15:30:00,21.48,21.57,21.45,21.56,166800.0,15.0834,15.1466,15.0623,15.1396,166800.0
2006-07-17 09:30:00,21.43,21.59,21.24,21.26,132200.0,15.0483,15.1606,14.9149,14.9289,132200.0
2006-07-17 10:00:00,21.26,21.28,21.2,21.21,58200.0,14.9289,14.943,14.8868,14.8938,58200.0
2006-07-17 10:30:00,21.2,21.28,21.13,21.28,135200.0,14.8868,14.943,14.8376,14.943,135200.0
2006-07-17 11:00:00,21.3,21.34,21.24,21.32,64400.0,14.957,14.9851,14.9149,14.971,64400.0
2006-07-17 11:30:00,21.33,21.5,21.31,21.44,68600.0,14.9781,15.0974,14.964,15.0553,68600.0
2006-07-17 12:00:00,21.43,21.49,21.43,21.47,90600.0,15.0483,15.0904,15.0483,15.0764,90600.0
2006-07-17 12:30:00,21.47,21.5,21.4,21.43,49600.0,15.0764,15.0974,15.0272,15.0483,49600.0
2006-07-17 13:00:00,21.42,21.46,21.38,21.42,32600.0,15.0413,15.0693,15.0132,15.0413,32600.0
2006-07-17 13:30:00,21.4,21.4,21.34,21.36,27400.0,15.0272,15.0272,14.9851,14.9991,27400.0
2006-07-17 14:00:00,21.36,21.38,21.27,21.28,57400.0,14.9991,15.0132,14.9359,14.943,57400.0
2006-07-17 14:30:00,21.28,21.3,21.22,21.27,72200.0,14.943,14.957,14.9008,14.9359,72200.0
2006-07-17 15:00:00,21.28,21.29,21.18,21.24,57600.0,14.943,14.95,14.8727,14.9149,57600.0
2006-07-17 15:30:00,21.24,21.3,21.21,21.28,106800.0,14.9149,14.957,14.8938,14.943,106800.0
2006-07-18 09:30:00,21.3,21.49,21.3,21.49,71600.0,14.957,15.0904,14.957,15.0904,71600.0
2006-07-18 10:00:00,21.47,21.56,21.3,21.38,65000.0,15.0764,15.1396,14.957,15.0132,65000.0
2006-07-18 10:30:00,21.37,21.37,21.28,21.3,50200.0,15.0062,15.0062,14.943,14.957,50200.0
2006-07-18 11:00:00,21.29,21.31,21.21,21.24,79200.0,14.95,14.964,14.8938,14.9149,79200.0
2006-07-18 11:30:00,21.25,21.33,21.25,21.3,40400.0,14.9219,14.9781,14.9219,14.957,40400.0
2006-07-18 12:00:00,21.28,21.32,21.25,21.31,25800.0,14.943,14.971,14.9219,14.964,25800.0
2006-07-18 12:30:00,21.32,21.36,21.28,21.29,47400.0,14.971,14.9991,14.943,14.95,47400.0
2006-07-18 13:00:00,21.3,21.34,21.27,21.31,67000.0,14.957,14.9851,14.9359,14.964,67000.0
2006-07-18 13:30:00,21.32,21.32,21.25,21.28,41600.0,14.971,14.971,14.9219,14.943,41600.0
2006-07-18 14:00:00,21.27,21.34,21.27,21.32,262200.0,14.9359,14.9851,14.9359,14.971,262200.0
2006-07-18 14:30:00,21.31,21.41,21.28,21.4,66400.0,14.964,15.0342,14.943,15.0272,66400.0
2006-07-18 15:00:00,21.4,21.43,21.28,21.29,79400.0,15.0272,15.0483,14.943,14.95,79400.0
2006-07-18 15:30:00,21.29,21.39,21.25,21.35,140800.0,14.95,15.0202,14.9219,14.9921,140800.0
2006-07-19 09:30:00,21.17,21.27,21.13,21.21,129000.0,14.8657,14.9359,14.8376,14.8938,129000.0
2006-07-19 10:00:00,21.22,21.53,21.22,21.47,208600.0,14.9008,15.1185,14.9008,15.0764,208600.0
2006-07-19 10:30:00,21.46,21.67,21.45,21.58,116400.0,15.0693,15.2168,15.0623,15.1536,116400.0
2006-07-19 11:00:00,21.58,21.67,21.56,21.61,83400.0,15.1536,15.2168,15.1396,15.1747,83400.0
2006-07-19 11:30:00,21.62,21.65,21.53,21.53,75600.0,15.1817,15.2028,15.1185,15.1185,75600.0
2006-07-19 12:00:00,21.53,21.63,21.52,21.58,54200.0,15.1185,15.1887,15.1115,15.1536,54200.0
2006-07-19 12:30:00,21.58,21.62,21.55,21.62,46000.0,15.1536,15.1817,15.1325,15.1817,46000.0
2006-07-19 13:00:00,21.63,21.64,21.58,21.6,69200.0,15.1887,15.1957,15.1536,15.1677,69200.0
2006-07-19 13:30:00,21.6,21.64,21.56,21.63,124200.0,15.1677,15.1957,15.1396,15.1887,124200.0
2006-07-19 14:00:00,21.61,21.65,21.59,21.6,169800.0,15.1747,15.2028,15.1606,15.1677,169800.0
2006-07-19 14:30:00,21.6,21.66,21.59,21.61,94200.0,15.1677,15.2098,15.1606,15.1747,94200.0
2006-07-19 15:00:00,21.6,21.65,21.6,21.65,134600.0,15.1677,15.2028,15.1677,15.2028,134600.0
2006-07-19 15:30:00,21.65,21.71,21.65,21.67,157400.0,15.2028,15.2449,15.2028,15.2168,157400.0
2006-07-20 09:30:00,21.88,21.88,21.54,21.55,209800.0,15.3643,15.3643,15.1255,15.1325,209800.0
2006-07-20 10:00:00,21.58,21.61,21.53,21.55,158200.0,15.1536,15.1747,15.1185,15.1325,158200.0
2006-07-20 10:30:00,21.58,21.58,21.43,21.55,70800.0,15.1536,15.1536,15.0483,15.1325,70800.0
2006-07-20 11:00:00,21.53,21.53,21.43,21.52,87800.0,15.1185,15.1185,15.0483,15.1115,87800.0
2006-07-20 11:30:00,21.53,21.6,21.5,21.51,60200.0,15.1185,15.1677,15.0974,15.1045,60200.0
2006-07-20 12:00:00,21.5,21.55,21.42,21.45,116200.0,15.0974,15.1325,15.0413,15.0623,116200.0
2006-07-20 12:30:00,21.43,21.53,21.39,21.39,126000.0,15.0483,15.1185,15.0202,15.0202,126000.0
2006-07-20 13:00:00,21.4,21.45,21.33,21.33,67800.0,15.0272,15.0623,14.9781,14.9781,67800.0
2006-07-20 13:30:00,21.33,21.34,21.25,21.32,79000.0,14.9781,14.9851,14.9219,14.971,79000.0
2006-07-20 14:00:00,21.32,21.37,21.17,21.21,131200.0,14.971,15.0062,14.8657,14.8938,131200.0
2006-07-20 14:30:00,21.2,21.21,21.06,21.09,110400.0,14.8868,14.8938,14.7885,14.8095,110400.0
2006-07-20 15:00:00,21.09,21.15,21.04,21.05,150200.0,14.8095,14.8517,14.7744,14.7814,150200.0
2006-07-20 15:30:00,21.04,21.05,20.95,20.95,270000.0,14.7744,14.7814,14.7112,14.7112,270000.0
2006-07-21 09:30:00,21.09,21.23,20.67,20.74,303600.0,14.8095,14.9078,14.5146,14.5638,303600.0
2006-07-21 10:00:00,20.74,20.74,20.4,20.49,356600.0,14.5638,14.5638,14.325,14.3882,356600.0
2006-07-21 10:30:00,20.47,20.47,20.16,20.3,408200.0,14.3742,14.3742,14.1565,14.2548,408200.0
2006-07-21 11:00:00,20.3,20.31,20.18,20.18,210400.0,14.2548,14.2618,14.1705,14.1705,210400.0
2006-07-21 11:30:00,20.18,20.23,20.18,20.22,178000.0,14.1705,14.2056,14.1705,14.1986,178000.0
2006-07-21 12:00:00,20.22,20.23,20.03,20.04,161000.0,14.1986,14.2056,14.0652,14.0722,161000.0
2006-07-21 12:30:00,20.04,20.08,19.91,19.98,267400.0,14.0722,14.1003,13.9809,14.0301,267400.0
2006-07-21 13:00:00,19.97,20.04,19.97,20.02,302000.0,14.0231,14.0722,14.0231,14.0582,302000.0
2006-07-21 13:30:00,20.02,20.03,20.0,20.0,246600.0,14.0582,14.0652,14.0441,14.0441,246600.0
2006-07-21 14:00:00,20.0,20.14,20.0,20.1,258800.0,14.0441,14.1424,14.0441,14.1143,258800.0
2006-07-21 14:30:00,20.1,20.14,20.06,20.11,258000.0,14.1143,14.1424,14.0863,14.1214,258000.0
2006-07-21 15:00:00,20.11,20.18,20.07,20.15,305600.0,14.1214,14.1705,14.0933,14.1495,305600.0
2006-07-21 15:30:00,20.15,20.16,20.1,20.14,328000.0,14.1495,14.1565,14.1143,14.1424,328000.0
2006-07-24 09:30:00,20.17,20.42,20.09,20.23,196200.0,14.1635,14.3391,14.1073,14.2056,196200.0
2006-07-24 10:00:00,20.24,20.34,20.13,20.3,288200.0,14.2127,14.2829,14.1354,14.2548,288200.0
2006-07-24 10:30:00,20.3,20.3,20.25,20.3,177200.0,14.2548,14.2548,14.2197,14.2548,177200.0
2006-07-24 11:00:00,20.29,20.3,20.25,20.3,92000.0,14.2478,14.2548,14.2197,14.2548,92000.0
2006-07-24 11:30:00,20.29,20.3,20.28,20.3,105800.0,14.2478,14.2548,14.2407,14.2548,105800.0
2006-07-24 12:00:00,20.3,20.3,20.28,20.3,96600.0,14.2548,14.2548,14.2407,14.2548,96600.0
2006-07-24 12:30:00,20.29,20.31,20.26,20.27,106600.0,14.2478,14.2618,14.2267,14.2337,106600.0
2006-07-24 13:00:00,20.27,20.3,20.25,20.29,100200.0,14.2337,14.2548,14.2197,14.2478,100200.0
2006-07-24 13:30:00,20.29,20.3,20.27,20.29,98400.0,14.2478,14.2548,14.2337,14.2478,98400.0
2006-07-24 14:00:00,20.29,20.3,20.28,20.29,93800.0,14.2478,14.2548,14.2407,14.2478,93800.0
2006-07-24 14:30:00,20.29,20.3,20.25,20.3,160800.0,14.2478,14.2548,14.2197,14.2548,160800.0
2006-07-24 15:00:00,20.3,20.35,20.27,20.32,179200.0,14.2548,14.2899,14.2337,14.2688,179200.0
2006-07-24 15:30:00,20.32,20.36,20.3,20.34,344600.0,14.2688,14.2969,14.2548,14.2829,344600.0
2006-07-25 09:30:00,20.28,20.35,20.15,20.31,461200.0,14.2407,14.2899,14.1495,14.2618,461200.0
2006-07-25 10:00:00,20.31,20.37,20.22,20.3,281800.0,14.2618,14.3039,14.1986,14.2548,281800.0
2006-07-25 10:30:00,20.31,20.33,20.26,20.31,159400.0,14.2618,14.2759,14.2267,14.2618,159400.0
2006-07-25 11:00:00,20.32,20.32,20.25,20.25,80400.0,14.2688,14.2688,14.2197,14.2197,80400.0
2006-07-25 11:30:00,20.27,20.32,20.24,20.31,107200.0,14.2337,14.2688,14.2127,14.2618,107200.0
2006-07-25 12:00:00,20.31,20.31,20.24,20.25,141400.0,14.2618,14.2618,14.2127,14.2197,141400.0
2006-07-25 12:30:00,20.27,20.28,20.24,20.27,100800.0,14.2337,14.2407,14.2127,14.2337,100800.0
2006-07-25 13:00:00,20.26,20.28,20.22,20.25,77800.0,14.2267,14.2407,14.1986,14.2197,77800.0
2006-07-25 13:30:00,20.25,20.25,20.19,20.2,80200.0,14.2197,14.2197,14.1775,14.1846,80200.0
2006-07-25 14:00:00,20.2,20.22,20.16,20.18,72800.0,14.1846,14.1986,14.1565,14.1705,72800.0
2006-07-25 14:30:00,20.17,20.2,20.16,20.18,93800.0,14.1635,14.1846,14.1565,14.1705,93800.0
2006-07-25 15:00:00,20.18,20.25,20.18,20.25,172800.0,14.1705,14.2197,14.1705,14.2197,172800.0
2006-07-25 15:30:00,20.25,20.33,20.25,20.29,344600.0,14.2197,14.2759,14.2197,14.2478,344600.0
2006-07-26 09:30:00,20.3,20.32,20.06,20.08,453800.0,14.2548,14.2688,14.0863,14.1003,453800.0
2006-07-26 10:00:00,20.08,20.08,19.82,19.87,373200.0,14.1003,14.1003,13.9177,13.9528,373200.0
2006-07-26 10:30:00,19.87,19.93,19.79,19.85,177600.0,13.9528,13.995,13.8967,13.9388,177600.0
2006-07-26 11:00:00,19.84,19.84,19.68,19.7,215400.0,13.9318,13.9318,13.8194,13.8335,215400.0
2006-07-26 11:30:00,19.7,19.79,19.68,19.75,166400.0,13.8335,13.8967,13.8194,13.8686,166400.0
2006-07-26 12:00:00,19.75,19.87,19.7,19.85,191400.0,13.8686,13.9528,13.8335,13.9388,191400.0
2006-07-26 12:30:00,19.84,19.95,19.81,19.9,100200.0,13.9318,14.009,13.9107,13.9739,100200.0
2006-07-26 13:00:00,19.91,20.0,19.9,19.97,116000.0,13.9809,14.0441,13.9739,14.0231,116000.0
2006-07-26 13:30:00,19.97,19.98,19.92,19.96,100800.0,14.0231,14.0301,13.988,14.016,100800.0
2006-07-26 14:00:00,19.95,19.98,19.91,19.92,146200.0,14.009,14.0301,13.9809,13.988,146200.0
2006-07-26 14:30:00,19.92,19.93,19.85,19.85,316200.0,13.988,13.995,13.9388,13.9388,316200.0
2006-07-26 15:00:00,19.85,19.91,19.84,19.89,226400.0,13.9388,13.9809,13.9318,13.9669,226400.0
2006-07-26 15:30:00,19.87,20.02,19.87,19.93,226400.0,13.9528,14.0582,13.9528,13.995,226400.0
2006-07-27 09:30:00,20.17,20.42,20.13,20.37,349000.0,14.1635,14.3391,14.1354,14.3039,349000.0
2006-07-27 10:00:00,20.36,20.48,20.33,20.38,273400.0,14.2969,14.3812,14.2759,14.311,273400.0
2006-07-27 10:30:00,20.37,20.41,20.17,20.26,279600.0,14.3039,14.332,14.1635,14.2267,279600.0
2006-07-27 11:00:00,20.27,20.32,20.19,20.21,191200.0,14.2337,14.2688,14.1775,14.1916,191200.0
2006-07-27 11:30:00,20.21,20.3,20.18,20.3,99800.0,14.1916,14.2548,14.1705,14.2548,99800.0
2006-07-27 12:00:00,20.3,20.35,20.27,20.3,74600.0,14.2548,14.2899,14.2337,14.2548,74600.0
2006-07-27 12:30:00,20.32,20.39,20.31,20.39,91600.0,14.2688,14.318,14.2618,14.318,91600.0
2006-07-27 13:00:00,20.38,20.46,20.38,20.45,218200.0,14.311,14.3671,14.311,14.3601,218200.0
2006-07-27 13:30:00,20.44,20.45,20.26,20.27,174800.0,14.3531,14.3601,14.2267,14.2337,174800.0
2006-07-27 14:00:00,20.27,20.28,20.17,20.25,101000.0,14.2337,14.2407,14.1635,14.2197,101000.0
2006-07-27 14:30:00,20.26,20.28,20.17,20.2,108600.0,14.2267,14.2407,14.1635,14.1846,108600.0
2006-07-27 15:00:00,20.2,20.22,20.1,20.13,116600.0,14.1846,14.1986,14.1143,14.1354,116600.0
2006-07-27 15:30:00,20.13,20.15,20.06,20.11,143400.0,14.1354,14.1495,14.0863,14.1214,143400.0
2006-07-28 09:30:00,20.29,20.42,20.29,20.36,149600.0,14.2478,14.3391,14.2478,14.2969,149600.0
2006-07-28 10:00:00,20.35,20.39,20.33,20.35,106600.0,14.2899,14.318,14.2759,14.2899,106600.0
2006-07-28 10:30:00,20.35,20.41,20.35,20.4,82800.0,14.2899,14.332,14.2899,14.325,82800.0
2006-07-28 11:00:00,20.4,20.43,20.34,20.36,84200.0,14.325,14.3461,14.2829,14.2969,84200.0
2006-07-28 11:30:00,20.36,20.36,20.31,20.34,58400.0,14.2969,14.2969,14.2618,14.2829,58400.0
2006-07-28 12:00:00,20.34,20.35,20.31,20.34,35200.0,14.2829,14.2899,14.2618,14.2829,35200.0
2006-07-28 12:30:00,20.32,20.35,20.31,20.33,34200.0,14.2688,14.2899,14.2618,14.2759,34200.0
2006-07-28 13:00:00,20.32,20.33,20.27,20.32,56600.0,14.2688,14.2759,14.2337,14.2688,56600.0
2006-07-28 13:30:00,20.32,20.33,20.27,20.3,48200.0,14.2688,14.2759,14.2337,14.2548,48200.0
2006-07-28 14:00:00,20.3,20.32,20.29,20.32,39600.0,14.2548,14.2688,14.2478,14.2688,39600.0
2006-07-28 14:30:00,20.32,20.34,20.29,20.3,52200.0,14.2688,14.2829,14.2478,14.2548,52200.0
2006-07-28 15:00:00,20.3,20.33,20.28,20.31,66800.0,14.2548,14.2759,14.2407,14.2618,66800.0
2006-07-28 15:30:00,20.31,20.33,20.27,20.28,126600.0,14.2618,14.2759,14.2337,14.2407,126600.0
2006-07-31 09:30:00,20.35,20.45,20.25,20.31,114800.0,14.2899,14.3601,14.2197,14.2618,114800.0
2006-07-31 10:00:00,20.3,20.39,20.29,20.36,68800.0,14.2548,14.318,14.2478,14.2969,68800.0
2006-07-31 10:30:00,20.37,20.4,20.34,20.35,112200.0,14.3039,14.325,14.2829,14.2899,112200.0
2006-07-31 11:00:00,20.35,20.35,20.32,20.32,86200.0,14.2899,14.2899,14.2688,14.2688,86200.0
2006-07-31 11:30:00,20.31,20.33,20.28,20.3,32600.0,14.2618,14.2759,14.2407,14.2548,32600.0
2006-07-31 12:00:00,20.3,20.31,20.28,20.3,32200.0,14.2548,14.2618,14.2407,14.2548,32200.0
2006-07-31 12:30:00,20.31,20.31,20.3,20.3,22200.0,14.2618,14.2618,14.2548,14.2548,22200.0
2006-07-31 13:00:00,20.31,20.32,20.23,20.24,37600.0,14.2618,14.2688,14.2056,14.2127,37600.0
2006-07-31 13:30:00,20.22,20.25,20.22,20.25,33200.0,14.1986,14.2197,14.1986,14.2197,33200.0
2006-07-31 14:00:00,20.25,20.25,20.13,20.14,78400.0,14.2197,14.2197,14.1354,14.1424,78400.0
2006-07-31 14:30:00,20.14,20.16,20.1,20.12,108400.0,14.1424,14.1565,14.1143,14.1284,108400.0
2006-07-31 15:00:00,20.11,20.15,20.09,20.13,58800.0,14.1214,14.1495,14.1073,14.1354,58800.0
2006-07-31 15:30:00,20.13,20.21,20.11,20.17,272000.0,14.1354,14.1916,14.1214,14.1635,272000.0
2006-08-01 09:30:00,20.05,20.07,19.91,19.95,95000.0,14.0792,14.0933,13.9809,14.009,95000.0
2006-08-01 10:00:00,19.95,20.0,19.92,19.98,161200.0,14.009,14.0441,13.988,14.0301,161200.0
2006-08-01 10:30:00,19.97,20.02,19.96,19.98,144600.0,14.0231,14.0582,14.016,14.0301,144600.0
2006-08-01 11:00:00,19.98,20.05,19.97,19.99,238400.0,14.0301,14.0792,14.0231,14.0371,238400.0
2006-08-01 11:30:00,19.99,20.02,19.95,20.0,120200.0,14.0371,14.0582,14.009,14.0441,120200.0
2006-08-01 12:00:00,20.02,20.03,19.93,19.93,134600.0,14.0582,14.0652,13.995,13.995,134600.0
2006-08-01 12:30:00,19.93,19.93,19.88,19.92,51800.0,13.995,13.995,13.9599,13.988,51800.0
2006-08-01 13:00:00,19.92,19.97,19.9,19.93,39800.0,13.988,14.0231,13.9739,13.995,39800.0
2006-08-01 13:30:00,19.93,19.95,19.91,19.95,78400.0,13.995,14.009,13.9809,14.009,78400.0
2006-08-01 14:00:00,19.95,20.0,19.93,19.98,147600.0,14.009,14.0441,13.995,14.0301,147600.0
2006-08-01 14:30:00,19.98,20.0,19.93,19.95,152200.0,14.0301,14.0441,13.995,14.009,152200.0
2006-08-01 15:00:00,19.95,19.96,19.93,19.94,363200.0,14.009,14.016,13.995,14.002,363200.0
2006-08-01 15:30:00,19.94,19.99,19.92,19.97,273400.0,14.002,14.0371,13.988,14.0231,273400.0
2006-08-02 09:30:00,20.27,20.27,20.07,20.1,114200.0,14.2337,14.2337,14.0933,14.1143,114200.0
2006-08-02 10:00:00,20.1,20.11,20.0,20.01,128800.0,14.1143,14.1214,14.0441,14.0512,128800.0
2006-08-02 10:30:00,20.02,20.1,20.02,20.1,59000.0,14.0582,14.1143,14.0582,14.1143,59000.0
2006-08-02 11:00:00,20.1,20.21,20.09,20.14,67200.0,14.1143,14.1916,14.1073,14.1424,67200.0
2006-08-02 11:30:00,20.15,20.2,20.15,20.18,44800.0,14.1495,14.1846,14.1495,14.1705,44800.0
2006-08-02 12:00:00,20.18,20.19,20.08,20.09,64800.0,14.1705,14.1775,14.1003,14.1073,64800.0
2006-08-02 12:30:00,20.1,20.11,20.07,20.09,29200.0,14.1143,14.1214,14.0933,14.1073,29200.0
2006-08-02 13:00:00,20.09,20.1,20.03,20.07,37400.0,14.1073,14.1143,14.0652,14.0933,37400.0
2006-08-02 13:30:00,20.07,20.1,20.04,20.1,38600.0,14.0933,14.1143,14.0722,14.1143,38600.0
2006-08-02 14:00:00,20.1,20.11,20.06,20.08,39000.0,14.1143,14.1214,14.0863,14.1003,39000.0
2006-08-02 14:30:00,20.07,20.1,20.05,20.05,66000.0,14.0933,14.1143,14.0792,14.0792,66000.0
2006-08-02 15:00:00,20.05,20.09,20.05,20.08,66200.0,14.0792,14.1073,14.0792,14.1003,66200.0
2006-08-02 15:30:00,20.09,20.11,20.05,20.08,193600.0,14.1073,14.1214,14.0792,14.1003,193600.0
2006-08-03 09:30:00,20.01,20.13,20.01,20.09,122800.0,14.0512,14.1354,14.0512,14.1073,122800.0
2006-08-03 10:00:00,20.09,20.15,20.07,20.12,185400.0,14.1073,14.1495,14.0933,14.1284,185400.0
2006-08-03 10:30:00,20.12,20.13,20.07,20.08,108400.0,14.1284,14.1354,14.0933,14.1003,108400.0
2006-08-03 11:00:00,20.08,20.09,20.0,20.0,171800.0,14.1003,14.1073,14.0441,14.0441,171800.0
2006-08-03 11:30:00,20.01,20.07,20.0,20.07,46200.0,14.0512,14.0933,14.0441,14.0933,46200.0
2006-08-03 12:00:00,20.06,20.07,20.02,20.04,36400.0,14.0863,14.0933,14.0582,14.0722,36400.0
2006-08-03 12:30:00,20.04,20.08,20.04,20.07,42800.0,14.0722,14.1003,14.0722,14.0933,42800.0
2006-08-03 13:00:00,20.08,20.12,20.08,20.1,99800.0,14.1003,14.1284,14.1003,14.1143,99800.0
2006-08-03 13:30:00,20.09,20.1,20.07,20.1,90800.0,14.1073,14.1143,14.0933,14.1143,90800.0
2006-08-03 14:00:00,20.09,20.15,20.07,20.12,133200.0,14.1073,14.1495,14.0933,14.1284,133200.0
2006-08-03 14:30:00,20.11,20.22,20.11,20.2,140800.0,14.1214,14.1986,14.1214,14.1846,140800.0
2006-08-03 15:00:00,20.2,20.39,20.18,20.39,255800.0,14.1846,14.318,14.1705,14.318,255800.0
2006-08-03 15:30:00,20.39,20.44,20.39,20.4,336200.0,14.318,14.3531,14.318,14.325,336200.0
2006-08-04 09:30:00,20.6,20.73,20.56,20.61,144000.0,14.4655,14.5567,14.4374,14.4725,144000.0
2006-08-04 10:00:00,20.63,20.67,20.44,20.49,78600.0,14.4865,14.5146,14.3531,14.3882,78600.0
2006-08-04 10:30:00,20.49,20.53,20.36,20.42,146000.0,14.3882,14.4163,14.2969,14.3391,146000.0
2006-08-04 11:00:00,20.42,20.46,20.33,20.43,95800.0,14.3391,14.3671,14.2759,14.3461,95800.0
2006-08-04 11:30:00,20.43,20.5,20.32,20.36,152000.0,14.3461,14.3952,14.2688,14.2969,152000.0
2006-08-04 12:00:00,20.35,20.35,20.09,20.21,122400.0,14.2899,14.2899,14.1073,14.1916,122400.0
2006-08-04 12:30:00,20.21,20.24,20.16,20.22,56200.0,14.1916,14.2127,14.1565,14.1986,56200.0
2006-08-04 13:00:00,20.23,20.36,20.21,20.24,108600.0,14.2056,14.2969,14.1916,14.2127,108600.0
2006-08-04 13:30:00,20.25,20.25,20.15,20.17,141400.0,14.2197,14.2197,14.1495,14.1635,141400.0
2006-08-04 14:00:00,20.17,20.22,20.11,20.13,167800.0,14.1635,14.1986,14.1214,14.1354,167800.0
2006-08-04 14:30:00,20.13,20.18,20.05,20.09,147000.0,14.1354,14.1705,14.0792,14.1073,147000.0
2006-08-04 15:00:00,20.09,20.32,20.08,20.29,302600.0,14.1073,14.2688,14.1003,14.2478,302600.0
2006-08-04 15:30:00,20.3,20.39,20.28,20.32,213200.0,14.2548,14.318,14.2407,14.2688,213200.0
2006-08-07 09:30:00,20.3,20.43,20.25,20.31,37200.0,14.2548,14.3461,14.2197,14.2618,37200.0
2006-08-07 10:00:00,20.31,20.32,20.14,20.14,69000.0,14.2618,14.2688,14.1424,14.1424,69000.0
2006-08-07 10:30:00,20.14,20.14,19.95,19.95,66800.0,14.1424,14.1424,14.009,14.009,66800.0
2006-08-07 11:00:00,19.95,19.96,19.86,19.86,113200.0,14.009,14.016,13.9458,13.9458,113200.0
2006-08-07 11:30:00,19.86,19.88,19.75,19.86,148200.0,13.9458,13.9599,13.8686,13.9458,148200.0
2006-08-07 12:00:00,19.89,20.03,19.88,20.0,72200.0,13.9669,14.0652,13.9599,14.0441,72200.0
2006-08-07 12:30:00,20.02,20.24,19.99,20.11,113200.0,14.0582,14.2127,14.0371,14.1214,113200.0
2006-08-07 13:00:00,20.1,20.11,19.99,20.06,70200.0,14.1143,14.1214,14.0371,14.0863,70200.0
2006-08-07 13:30:00,20.06,20.07,20.04,20.04,23600.0,14.0863,14.0933,14.0722,14.0722,23600.0
2006-08-07 14:00:00,20.03,20.04,19.93,19.95,68200.0,14.0652,14.0722,13.995,14.009,68200.0
2006-08-07 14:30:00,19.95,19.95,19.88,19.93,52000.0,14.009,14.009,13.9599,13.995,52000.0
2006-08-07 15:00:00,19.91,19.99,19.86,19.98,150000.0,13.9809,14.0371,13.9458,14.0301,150000.0
2006-08-07 15:30:00,19.96,19.98,19.93,19.97,195800.0,14.016,14.0301,13.995,14.0231,195800.0
2006-08-08 09:30:00,20.2,20.43,20.11,20.35,179800.0,14.1846,14.3461,14.1214,14.2899,179800.0
2006-08-08 10:00:00,20.36,20.41,20.35,20.38,122200.0,14.2969,14.332,14.2899,14.311,122200.0
2006-08-08 10:30:00,20.39,20.42,20.3,20.42,150000.0,14.318,14.3391,14.2548,14.3391,150000.0
2006-08-08 11:00:00,20.42,20.43,20.38,20.38,101400.0,14.3391,14.3461,14.311,14.311,101400.0
2006-08-08 11:30:00,20.38,20.4,20.35,20.39,50400.0,14.311,14.325,14.2899,14.318,50400.0
2006-08-08 12:00:00,20.4,20.43,20.36,20.41,56600.0,14.325,14.3461,14.2969,14.332,56600.0
2006-08-08 12:30:00,20.42,20.43,20.4,20.4,60200.0,14.3391,14.3461,14.325,14.325,60200.0
2006-08-08 13:00:00,20.41,20.41,20.34,20.35,25000.0,14.332,14.332,14.2829,14.2899,25000.0
2006-08-08 13:30:00,20.36,20.43,20.36,20.41,62000.0,14.2969,14.3461,14.2969,14.332,62000.0
2006-08-08 14:00:00,20.41,20.56,20.32,20.36,194800.0,14.332,14.4374,14.2688,14.2969,194800.0
2006-08-08 14:30:00,20.35,20.48,20.32,20.4,177400.0,14.2899,14.3812,14.2688,14.325,177400.0
2006-08-08 15:00:00,20.41,20.43,20.36,20.42,148400.0,14.332,14.3461,14.2969,14.3391,148400.0
2006-08-08 15:30:00,20.42,20.49,20.35,20.48,292000.0,14.3391,14.3882,14.2899,14.3812,292000.0
2006-08-09 09:30:00,20.67,20.75,20.57,20.6,318400.0,14.5146,14.5708,14.4444,14.4655,318400.0
2006-08-09 10:00:00,20.59,20.62,20.3,20.31,246200.0,14.4584,14.4795,14.2548,14.2618,246200.0
2006-08-09 10:30:00,20.31,20.45,20.24,20.45,395800.0,14.2618,14.3601,14.2127,14.3601,395800.0
2006-08-09 11:00:00,20.45,20.57,20.45,20.48,286000.0,14.3601,14.4444,14.3601,14.3812,286000.0
2006-08-09 11:30:00,20.49,20.58,20.49,20.54,95400.0,14.3882,14.4514,14.3882,14.4233,95400.0
2006-08-09 12:00:00,20.55,20.64,20.54,20.6,112400.0,14.4303,14.4935,14.4233,14.4655,112400.0
2006-08-09 12:30:00,20.6,20.6,20.52,20.53,128600.0,14.4655,14.4655,14.4093,14.4163,128600.0
2006-08-09 13:00:00,20.54,20.55,20.4,20.45,130800.0,14.4233,14.4303,14.325,14.3601,130800.0
2006-08-09 13:30:00,20.45,20.48,20.4,20.43,62600.0,14.3601,14.3812,14.325,14.3461,62600.0
2006-08-09 14:00:00,20.42,20.49,20.31,20.32,111600.0,14.3391,14.3882,14.2618,14.2688,111600.0
2006-08-09 14:30:00,20.32,20.36,20.2,20.2,277600.0,14.2688,14.2969,14.1846,14.1846,277600.0
2006-08-09 15:00:00,20.21,20.21,20.11,20.15,415800.0,14.1916,14.1916,14.1214,14.1495,415800.0
2006-08-09 15:30:00,20.15,20.19,20.11,20.16,261400.0,14.1495,14.1775,14.1214,14.1565,261400.0
2006-08-10 09:30:00,20.1,20.15,19.89,20.04,198800.0,14.1143,14.1495,13.9669,14.0722,198800.0
2006-08-10 10:00:00,20.04,20.04,19.84,19.88,96400.0,14.0722,14.0722,13.9318,13.9599,96400.0
2006-08-10 10:30:00,19.86,19.91,19.78,19.79,180800.0,13.9458,13.9809,13.8896,13.8967,180800.0
2006-08-10 11:00:00,19.79,19.84,19.71,19.75,181800.0,13.8967,13.9318,13.8405,13.8686,181800.0
2006-08-10 11:30:00,19.75,19.86,19.75,19.85,100800.0,13.8686,13.9458,13.8686,13.9388,100800.0
2006-08-10 12:00:00,19.85,19.94,19.85,19.91,107200.0,13.9388,14.002,13.9388,13.9809,107200.0
2006-08-10 12:30:00,19.92,19.93,19.85,19.86,74800.0,13.988,13.995,13.9388,13.9458,74800.0
2006-08-10 13:00:00,19.86,19.87,19.84,19.86,52600.0,13.9458,13.9528,13.9318,13.9458,52600.0
2006-08-10 13:30:00,19.86,19.9,19.83,19.86,117400.0,13.9458,13.9739,13.9248,13.9458,117400.0
2006-08-10 14:00:00,19.86,19.92,19.84,19.91,85400.0,13.9458,13.988,13.9318,13.9809,85400.0
2006-08-10 14:30:00,19.9,19.98,19.9,19.97,60200.0,13.9739,14.0301,13.9739,14.0231,60200.0
2006-08-10 15:00:00,19.96,19.96,19.83,19.83,156000.0,14.016,14.016,13.9248,13.9248,156000.0
2006-08-10 15:30:00,19.83,19.88,19.8,19.88,216000.0,13.9248,13.9599,13.9037,13.9599,216000.0
2006-08-11 09:30:00,20.02,20.03,19.9,20.01,131400.0,14.0582,14.0652,13.9739,14.0512,131400.0
2006-08-11 10:00:00,20.0,20.01,19.92,19.92,124800.0,14.0441,14.0512,13.988,13.988,124800.0
2006-08-11 10:30:00,19.93,19.99,19.92,19.95,96000.0,13.995,14.0371,13.988,14.009,96000.0
2006-08-11 11:00:00,19.95,19.99,19.94,19.99,41600.0,14.009,14.0371,14.002,14.0371,41600.0
2006-08-11 11:30:00,19.99,20.1,19.99,20.0,127400.0,14.0371,14.1143,14.0371,14.0441,127400.0
2006-08-11 12:00:00,20.01,20.01,19.94,20.0,62400.0,14.0512,14.0512,14.002,14.0441,62400.0
2006-08-11 12:30:00,20.01,20.04,20.0,20.0,52000.0,14.0512,14.0722,14.0441,14.0441,52000.0
2006-08-11 13:00:00,19.99,20.01,19.97,19.99,51000.0,14.0371,14.0512,14.0231,14.0371,51000.0
2006-08-11 13:30:00,19.99,20.07,19.99,20.05,36400.0,14.0371,14.0933,14.0371,14.0792,36400.0
2006-08-11 14:00:00,20.07,20.14,20.06,20.06,90000.0,14.0933,14.1424,14.0863,14.0863,90000.0
2006-08-11 14:30:00,20.06,20.13,20.06,20.1,166400.0,14.0863,14.1354,14.0863,14.1143,166400.0
2006-08-11 15:00:00,20.1,20.11,20.03,20.04,103800.0,14.1143,14.1214,14.0652,14.0722,103800.0
2006-08-11 15:30:00,20.04,20.09,20.03,20.08,102200.0,14.0722,14.1073,14.0652,14.1003,102200.0
2006-08-14 09:30:00,20.13,20.18,19.9,19.96,168600.0,14.1354,14.1705,13.9739,14.016,168600.0
2006-08-14 10:00:00,19.97,19.99,19.9,19.92,76800.0,14.0231,14.0371,13.9739,13.988,76800.0
2006-08-14 10:30:00,19.91,19.93,19.88,19.92,61400.0,13.9809,13.995,13.9599,13.988,61400.0
2006-08-14 11:00:00,19.9,19.98,19.9,19.98,56600.0,13.9739,14.0301,13.9739,14.0301,56600.0
2006-08-14 11:30:00,19.96,20.0,19.92,19.98,41800.0,14.016,14.0441,13.988,14.0301,41800.0
2006-08-14 12:00:00,20.0,20.01,19.93,19.93,53200.0,14.0441,14.0512,13.995,13.995,53200.0
2006-08-14 12:30:00,19.93,19.95,19.88,19.91,77400.0,13.995,14.009,13.9599,13.9809,77400.0
2006-08-14 13:00:00,19.93,19.93,19.84,19.85,84400.0,13.995,13.995,13.9318,13.9388,84400.0
2006-08-14 13:30:00,19.86,19.87,19.82,19.82,110400.0,13.9458,13.9528,13.9177,13.9177,110400.0
2006-08-14 14:00:00,19.84,19.84,19.8,19.82,81400.0,13.9318,13.9318,13.9037,13.9177,81400.0
2006-08-14 14:30:00,19.82,19.85,19.82,19.83,85200.0,13.9177,13.9388,13.9177,13.9248,85200.0
2006-08-14 15:00:00,19.83,19.83,19.78,19.81,85800.0,13.9248,13.9248,13.8896,13.9107,85800.0
2006-08-14 15:30:00,19.81,19.86,19.79,19.82,186000.0,13.9107,13.9458,13.8967,13.9177,186000.0
2006-08-15 09:30:00,19.99,20.09,19.97,20.08,377000.0,14.0371,14.1073,14.0231,14.1003,377000.0
2006-08-15 10:00:00,20.08,20.18,20.07,20.09,298800.0,14.1003,14.1705,14.0933,14.1073,298800.0
2006-08-15 10:30:00,20.09,20.11,20.02,20.06,317600.0,14.1073,14.1214,14.0582,14.0863,317600.0
2006-08-15 11:00:00,20.06,20.14,19.98,20.1,266000.0,14.0863,14.1424,14.0301,14.1143,266000.0
2006-08-15 11:30:00,20.11,20.12,20.0,20.04,153200.0,14.1214,14.1284,14.0441,14.0722,153200.0
2006-08-15 12:00:00,20.05,20.05,20.02,20.03,70800.0,14.0792,14.0792,14.0582,14.0652,70800.0
2006-08-15 12:30:00,20.03,20.08,20.0,20.06,108800.0,14.0652,14.1003,14.0441,14.0863,108800.0
2006-08-15 13:00:00,20.06,20.14,20.06,20.14,43800.0,14.0863,14.1424,14.0863,14.1424,43800.0
2006-08-15 13:30:00,20.15,20.23,20.14,20.18,73000.0,14.1495,14.2056,14.1424,14.1705,73000.0
2006-08-15 14:00:00,20.2,20.23,20.18,20.2,55200.0,14.1846,14.2056,14.1705,14.1846,55200.0
2006-08-15 14:30:00,20.21,20.25,20.18,20.22,87200.0,14.1916,14.2197,14.1705,14.1986,87200.0
2006-08-15 15:00:00,20.22,20.25,20.18,20.24,119000.0,14.1986,14.2197,14.1705,14.2127,119000.0
2006-08-15 15:30:00,20.24,20.26,20.21,20.25,247200.0,14.2127,14.2267,14.1916,14.2197,247200.0
2006-08-16 09:30:00,20.49,20.67,20.49,20.61,209800.0,14.3882,14.5146,14.3882,14.4725,209800.0
2006-08-16 10:00:00,20.61,20.63,20.58,20.59,149000.0,14.4725,14.4865,14.4514,14.4584,149000.0
2006-08-16 10:30:00,20.5,20.64,20.5,20.62,133600.0,14.3952,14.4935,14.3952,14.4795,133600.0
2006-08-16 11:00:00,20.61,20.63,20.6,20.62,60600.0,14.4725,14.4865,14.4655,14.4795,60600.0
2006-08-16 11:30:00,20.62,20.69,20.62,20.66,68200.0,14.4795,14.5287,14.4795,14.5076,68200.0
2006-08-16 12:00:00,20.67,20.75,20.67,20.75,109800.0,14.5146,14.5708,14.5146,14.5708,109800.0
2006-08-16 12:30:00,20.75,20.76,20.73,20.74,43600.0,14.5708,14.5778,14.5567,14.5638,43600.0
2006-08-16 13:00:00,20.73,20.75,20.71,20.72,73000.0,14.5567,14.5708,14.5427,14.5497,73000.0
2006-08-16 13:30:00,20.73,20.8,20.73,20.79,79600.0,14.5567,14.6059,14.5567,14.5989,79600.0
2006-08-16 14:00:00,20.79,20.84,20.77,20.82,102800.0,14.5989,14.634,14.5848,14.6199,102800.0
2006-08-16 14:30:00,20.82,20.91,20.82,20.9,178000.0,14.6199,14.6831,14.6199,14.6761,178000.0
2006-08-16 15:00:00,20.89,20.95,20.86,20.95,165000.0,14.6691,14.7112,14.648,14.7112,165000.0
2006-08-16 15:30:00,20.95,21.02,20.93,20.97,215200.0,14.7112,14.7604,14.6972,14.7253,215200.0
2006-08-17 09:30:00,21.05,21.08,20.97,21.05,241600.0,14.7814,14.8025,14.7253,14.7814,241600.0
2006-08-17 10:00:00,21.05,21.25,21.05,21.21,226400.0,14.7814,14.9219,14.7814,14.8938,226400.0
2006-08-17 10:30:00,21.21,21.21,21.08,21.13,212000.0,14.8938,14.8938,14.8025,14.8376,212000.0
2006-08-17 11:00:00,21.13,21.17,21.02,21.05,114800.0,14.8376,14.8657,14.7604,14.7814,114800.0
2006-08-17 11:30:00,21.06,21.08,20.97,21.04,177600.0,14.7885,14.8025,14.7253,14.7744,177600.0
2006-08-17 12:00:00,21.04,21.06,20.98,21.03,122200.0,14.7744,14.7885,14.7323,14.7674,122200.0
2006-08-17 12:30:00,21.03,21.06,21.02,21.04,48200.0,14.7674,14.7885,14.7604,14.7744,48200.0
2006-08-17 13:00:00,21.04,21.05,21.0,21.03,28200.0,14.7744,14.7814,14.7463,14.7674,28200.0
2006-08-17 13:30:00,21.02,21.05,20.99,21.0,45000.0,14.7604,14.7814,14.7393,14.7463,45000.0
2006-08-17 14:00:00,20.99,21.0,20.89,20.9,75200.0,14.7393,14.7463,14.6691,14.6761,75200.0
2006-08-17 14:30:00,20.9,21.04,20.89,21.02,133600.0,14.6761,14.7744,14.6691,14.7604,133600.0
2006-08-17 15:00:00,21.01,21.04,20.98,21.01,81200.0,14.7534,14.7744,14.7323,14.7534,81200.0
2006-08-17 15:30:00,21.0,21.1,20.99,21.0,149600.0,14.7463,14.8166,14.7393,14.7463,149600.0
2006-08-18 09:30:00,20.99,21.0,20.8,20.81,137400.0,14.7393,14.7463,14.6059,14.6129,137400.0
2006-08-18 10:00:00,20.8,20.91,20.77,20.79,72800.0,14.6059,14.6831,14.5848,14.5989,72800.0
2006-08-18 10:30:00,20.8,20.83,20.75,20.77,53000.0,14.6059,14.627,14.5708,14.5848,53000.0
2006-08-18 11:00:00,20.77,20.8,20.71,20.74,63600.0,14.5848,14.6059,14.5427,14.5638,63600.0
2006-08-18 11:30:00,20.74,20.79,20.73,20.79,33000.0,14.5638,14.5989,14.5567,14.5989,33000.0
2006-08-18 12:00:00,20.77,20.83,20.77,20.82,58600.0,14.5848,14.627,14.5848,14.6199,58600.0
2006-08-18 12:30:00,20.83,20.83,20.76,20.76,58800.0,14.627,14.627,14.5778,14.5778,58800.0
2006-08-18 13:00:00,20.77,20.8,20.75,20.75,53400.0,14.5848,14.6059,14.5708,14.5708,53400.0
2006-08-18 13:30:00,20.76,20.79,20.75,20.78,63000.0,14.5778,14.5989,14.5708,14.5918,63000.0
2006-08-18 14:00:00,20.78,20.88,20.77,20.86,46600.0,14.5918,14.6621,14.5848,14.648,46600.0
2006-08-18 14:30:00,20.88,20.97,20.86,20.97,76400.0,14.6621,14.7253,14.648,14.7253,76400.0
2006-08-18 15:00:00,20.97,21.04,20.96,21.03,87600.0,14.7253,14.7744,14.7182,14.7674,87600.0
2006-08-18 15:30:00,21.03,21.09,20.98,21.0,178800.0,14.7674,14.8095,14.7323,14.7463,178800.0
2006-08-21 09:30:00,21.0,21.0,20.81,20.88,173800.0,14.7463,14.7463,14.6129,14.6621,173800.0
2006-08-21 10:00:00,20.88,20.9,20.8,20.82,55600.0,14.6621,14.6761,14.6059,14.6199,55600.0
2006-08-21 10:30:00,20.81,20.86,20.81,20.84,38800.0,14.6129,14.648,14.6129,14.634,38800.0
2006-08-21 11:00:00,20.85,20.86,20.81,20.82,249600.0,14.641,14.648,14.6129,14.6199,249600.0
2006-08-21 11:30:00,20.83,20.89,20.82,20.85,35000.0,14.627,14.6691,14.6199,14.641,35000.0
2006-08-21 12:00:00,20.84,20.84,20.81,20.83,70000.0,14.634,14.634,14.6129,14.627,70000.0
2006-08-21 12:30:00,20.82,20.87,20.82,20.86,33200.0,14.6199,14.655,14.6199,14.648,33200.0
2006-08-21 13:00:00,20.86,20.89,20.83,20.83,56000.0,14.648,14.6691,14.627,14.627,56000.0
2006-08-21 13:30:00,20.84,20.88,20.82,20.86,56000.0,14.634,14.6621,14.6199,14.648,56000.0
2006-08-21 14:00:00,20.86,20.88,20.85,20.85,61200.0,14.648,14.6621,14.641,14.641,61200.0
2006-08-21 14:30:00,20.85,20.88,20.83,20.88,74200.0,14.641,14.6621,14.627,14.6621,74200.0
2006-08-21 15:00:00,20.88,20.88,20.82,20.86,124200.0,14.6621,14.6621,14.6199,14.648,124200.0
2006-08-21 15:30:00,20.85,20.86,20.84,20.84,230600.0,14.641,14.648,14.634,14.634,230600.0
2006-08-22 09:30:00,20.96,21.08,20.9,20.98,175800.0,14.7182,14.8025,14.6761,14.7323,175800.0
2006-08-22 10:00:00,21.0,21.06,20.96,21.05,74400.0,14.7463,14.7885,14.7182,14.7814,74400.0
2006-08-22 10:30:00,21.05,21.14,21.05,21.14,99400.0,14.7814,14.8446,14.7814,14.8446,99400.0
2006-08-22 11:00:00,21.15,21.22,21.11,21.19,71200.0,14.8517,14.9008,14.8236,14.8798,71200.0
2006-08-22 11:30:00,21.19,21.24,21.17,21.22,66800.0,14.8798,14.9149,14.8657,14.9008,66800.0
2006-08-22 12:00:00,21.2,21.23,21.14,21.22,51800.0,14.8868,14.9078,14.8446,14.9008,51800.0
2006-08-22 12:30:00,21.23,21.24,21.21,21.24,40200.0,14.9078,14.9149,14.8938,14.9149,40200.0
2006-08-22 13:00:00,21.23,21.24,21.16,21.22,116200.0,14.9078,14.9149,14.8587,14.9008,116200.0
2006-08-22 13:30:00,21.22,21.24,21.21,21.23,89000.0,14.9008,14.9149,14.8938,14.9078,89000.0
2006-08-22 14:00:00,21.22,21.23,21.16,21.18,64600.0,14.9008,14.9078,14.8587,14.8727,64600.0
2006-08-22 14:30:00,21.17,21.2,21.17,21.2,58400.0,14.8657,14.8868,14.8657,14.8868,58400.0
2006-08-22 15:00:00,21.2,21.24,21.19,21.21,76200.0,14.8868,14.9149,14.8798,14.8938,76200.0
2006-08-22 15:30:00,21.19,21.23,21.17,21.21,103200.0,14.8798,14.9078,14.8657,14.8938,103200.0
2006-08-23 09:30:00,21.24,21.41,21.24,21.41,94800.0,14.9149,15.0342,14.9149,15.0342,94800.0
2006-08-23 10:00:00,21.41,21.47,21.38,21.41,149600.0,15.0342,15.0764,15.0132,15.0342,149600.0
2006-08-23 10:30:00,21.39,21.46,21.38,21.45,179800.0,15.0202,15.0693,15.0132,15.0623,179800.0
2006-08-23 11:00:00,21.45,21.48,21.42,21.45,149600.0,15.0623,15.0834,15.0413,15.0623,149600.0
2006-08-23 11:30:00,21.46,21.46,21.39,21.42,55800.0,15.0693,15.0693,15.0202,15.0413,55800.0
2006-08-23 12:00:00,21.42,21.44,21.41,21.43,71800.0,15.0413,15.0553,15.0342,15.0483,71800.0
2006-08-23 12:30:00,21.43,21.43,21.36,21.36,78200.0,15.0483,15.0483,14.9991,14.9991,78200.0
2006-08-23 13:00:00,21.36,21.36,21.3,21.3,88400.0,14.9991,14.9991,14.957,14.957,88400.0
2006-08-23 13:30:00,21.31,21.33,21.2,21.2,57800.0,14.964,14.9781,14.8868,14.8868,57800.0
2006-08-23 14:00:00,21.21,21.23,21.2,21.21,135800.0,14.8938,14.9078,14.8868,14.8938,135800.0
2006-08-23 14:30:00,21.21,21.23,21.17,21.17,225800.0,14.8938,14.9078,14.8657,14.8657,225800.0
2006-08-23 15:00:00,21.16,21.24,21.12,21.2,116800.0,14.8587,14.9149,14.8306,14.8868,116800.0
2006-08-23 15:30:00,21.2,21.23,21.1,21.12,167400.0,14.8868,14.9078,14.8166,14.8306,167400.0
2006-08-24 09:30:00,21.25,21.25,21.02,21.03,200400.0,14.9219,14.9219,14.7604,14.7674,200400.0
2006-08-24 10:00:00,21.03,21.03,20.95,21.0,316800.0,14.7674,14.7674,14.7112,14.7463,316800.0
2006-08-24 10:30:00,20.99,21.04,20.96,21.03,158400.0,14.7393,14.7744,14.7182,14.7674,158400.0
2006-08-24 11:00:00,21.03,21.03,20.98,20.98,93200.0,14.7674,14.7674,14.7323,14.7323,93200.0
2006-08-24 11:30:00,20.99,21.0,20.95,20.96,126000.0,14.7393,14.7463,14.7112,14.7182,126000.0
2006-08-24 12:00:00,20.96,20.96,20.89,20.91,255400.0,14.7182,14.7182,14.6691,14.6831,255400.0
2006-08-24 12:30:00,20.9,20.93,20.89,20.92,118600.0,14.6761,14.6972,14.6691,14.6902,118600.0
2006-08-24 13:00:00,20.91,20.97,20.9,20.95,141200.0,14.6831,14.7253,14.6761,14.7112,141200.0
2006-08-24 13:30:00,20.95,20.96,20.91,20.96,108600.0,14.7112,14.7182,14.6831,14.7182,108600.0
2006-08-24 14:00:00,20.96,21.0,20.95,20.99,82800.0,14.7182,14.7463,14.7112,14.7393,82800.0
2006-08-24 14:30:00,20.98,20.98,20.93,20.95,197400.0,14.7323,14.7323,14.6972,14.7112,197400.0
2006-08-24 15:00:00,20.94,20.95,20.84,20.89,176600.0,14.7042,14.7112,14.634,14.6691,176600.0
2006-08-24 15:30:00,20.87,20.89,20.79,20.85,235600.0,14.655,14.6691,14.5989,14.641,235600.0
2006-08-25 09:30:00,20.86,20.99,20.86,20.94,162800.0,14.648,14.7393,14.648,14.7042,162800.0
2006-08-25 10:00:00,20.93,20.93,20.88,20.9,143200.0,14.6972,14.6972,14.6621,14.6761,143200.0
2006-08-25 10:30:00,20.88,20.96,20.86,20.96,47200.0,14.6621,14.7182,14.648,14.7182,47200.0
2006-08-25 11:00:00,20.94,21.06,20.93,21.05,112400.0,14.7042,14.7885,14.6972,14.7814,112400.0
2006-08-25 11:30:00,21.05,21.06,20.98,21.02,83400.0,14.7814,14.7885,14.7323,14.7604,83400.0
2006-08-25 12:00:00,21.02,21.07,21.02,21.07,66600.0,14.7604,14.7955,14.7604,14.7955,66600.0
2006-08-25 12:30:00,21.07,21.15,21.07,21.15,47400.0,14.7955,14.8517,14.7955,14.8517,47400.0
2006-08-25 13:00:00,21.16,21.24,21.14,21.18,81600.0,14.8587,14.9149,14.8446,14.8727,81600.0
2006-08-25 13:30:00,21.18,21.25,21.16,21.25,49400.0,14.8727,14.9219,14.8587,14.9219,49400.0
2006-08-25 14:00:00,21.25,21.27,21.21,21.25,78600.0,14.9219,14.9359,14.8938,14.9219,78600.0
2006-08-25 14:30:00,21.26,21.33,21.25,21.33,124600.0,14.9289,14.9781,14.9219,14.9781,124600.0
2006-08-25 15:00:00,21.33,21.36,21.31,21.33,64200.0,14.9781,14.9991,14.964,14.9781,64200.0
2006-08-25 15:30:00,21.33,21.35,21.27,21.28,135800.0,14.9781,14.9921,14.9359,14.943,135800.0
2006-08-28 09:30:00,21.29,21.45,21.24,21.42,104000.0,14.95,15.0623,14.9149,15.0413,104000.0
2006-08-28 10:00:00,21.43,21.54,21.43,21.54,81800.0,15.0483,15.1255,15.0483,15.1255,81800.0
2006-08-28 10:30:00,21.53,21.64,21.53,21.63,88800.0,15.1185,15.1957,15.1185,15.1887,88800.0
2006-08-28 11:00:00,21.64,21.64,21.56,21.59,42400.0,15.1957,15.1957,15.1396,15.1606,42400.0
2006-08-28 11:30:00,21.58,21.61,21.54,21.57,99200.0,15.1536,15.1747,15.1255,15.1466,99200.0
2006-08-28 12:00:00,21.58,21.61,21.55,21.6,92000.0,15.1536,15.1747,15.1325,15.1677,92000.0
2006-08-28 12:30:00,21.59,21.62,21.59,21.61,38600.0,15.1606,15.1817,15.1606,15.1747,38600.0
2006-08-28 13:00:00,21.63,21.64,21.61,21.62,76200.0,15.1887,15.1957,15.1747,15.1817,76200.0
2006-08-28 13:30:00,21.61,21.69,21.6,21.69,87800.0,15.1747,15.2309,15.1677,15.2309,87800.0
2006-08-28 14:00:00,21.69,21.72,21.67,21.67,96200.0,15.2309,15.2519,15.2168,15.2168,96200.0
2006-08-28 14:30:00,21.68,21.68,21.65,21.68,82800.0,15.2238,15.2238,15.2028,15.2238,82800.0
2006-08-28 15:00:00,21.68,21.74,21.66,21.71,194600.0,15.2238,15.266,15.2098,15.2449,194600.0
2006-08-28 15:30:00,21.71,21.73,21.64,21.69,178200.0,15.2449,15.2589,15.1957,15.2309,178200.0
2006-08-29 09:30:00,21.69,21.69,21.52,21.6,129000.0,15.2309,15.2309,15.1115,15.1677,129000.0
2006-08-29 10:00:00,21.59,21.59,21.41,21.42,95200.0,15.1606,15.1606,15.0342,15.0413,95200.0
2006-08-29 10:30:00,21.42,21.47,21.37,21.37,51600.0,15.0413,15.0764,15.0062,15.0062,51600.0
2006-08-29 11:00:00,21.38,21.49,21.35,21.47,57000.0,15.0132,15.0904,14.9921,15.0764,57000.0
2006-08-29 11:30:00,21.46,21.51,21.42,21.5,74200.0,15.0693,15.1045,15.0413,15.0974,74200.0
2006-08-29 12:00:00,21.51,21.57,21.5,21.57,59400.0,15.1045,15.1466,15.0974,15.1466,59400.0
2006-08-29 12:30:00,21.57,21.58,21.55,21.58,41600.0,15.1466,15.1536,15.1325,15.1536,41600.0
2006-08-29 13:00:00,21.58,21.59,21.54,21.55,43000.0,15.1536,15.1606,15.1255,15.1325,43000.0
2006-08-29 13:30:00,21.55,21.57,21.5,21.57,44600.0,15.1325,15.1466,15.0974,15.1466,44600.0
2006-08-29 14:00:00,21.56,21.68,21.55,21.61,103400.0,15.1396,15.2238,15.1325,15.1747,103400.0
2006-08-29 14:30:00,21.63,21.75,21.63,21.74,55600.0,15.1887,15.273,15.1887,15.266,55600.0
2006-08-29 15:00:00,21.74,21.79,21.69,21.79,110000.0,15.266,15.3011,15.2309,15.3011,110000.0
2006-08-29 15:30:00,21.78,21.86,21.78,21.8,258000.0,15.2941,15.3502,15.2941,15.3081,258000.0
2006-08-30 09:30:00,21.92,21.95,21.65,21.67,113200.0,15.3924,15.4134,15.2028,15.2168,113200.0
2006-08-30 10:00:00,21.66,21.68,21.5,21.54,124600.0,15.2098,15.2238,15.0974,15.1255,124600.0
2006-08-30 10:30:00,21.55,21.55,21.4,21.4,138800.0,15.1325,15.1325,15.0272,15.0272,138800.0
2006-08-30 11:00:00,21.39,21.41,21.37,21.39,68400.0,15.0202,15.0342,15.0062,15.0202,68400.0
2006-08-30 11:30:00,21.39,21.4,21.36,21.36,35600.0,15.0202,15.0272,14.9991,14.9991,35600.0
2006-08-30 12:00:00,21.35,21.39,21.31,21.36,49400.0,14.9921,15.0202,14.964,14.9991,49400.0
2006-08-30 12:30:00,21.36,21.39,21.35,21.35,32400.0,14.9991,15.0202,14.9921,14.9921,32400.0
2006-08-30 13:00:00,21.35,21.4,21.35,21.38,51600.0,14.9921,15.0272,14.9921,15.0132,51600.0
2006-08-30 13:30:00,21.38,21.39,21.3,21.31,44600.0,15.0132,15.0202,14.957,14.964,44600.0
2006-08-30 14:00:00,21.31,21.33,21.3,21.32,51400.0,14.964,14.9781,14.957,14.971,51400.0
2006-08-30 14:30:00,21.32,21.33,21.25,21.28,57600.0,14.971,14.9781,14.9219,14.943,57600.0
2006-08-30 15:00:00,21.27,21.37,21.25,21.36,106200.0,14.9359,15.0062,14.9219,14.9991,106200.0
2006-08-30 15:30:00,21.36,21.37,21.32,21.32,93000.0,14.9991,15.0062,14.971,14.971,93000.0
2006-08-31 09:30:00,21.38,21.51,21.31,21.31,113800.0,15.0132,15.1045,14.964,14.964,113800.0
2006-08-31 10:00:00,21.31,21.38,21.25,21.26,82000.0,14.964,15.0132,14.9219,14.9289,82000.0
2006-08-31 10:30:00,21.26,21.26,21.2,21.21,125800.0,14.9289,14.9289,14.8868,14.8938,125800.0
2006-08-31 11:00:00,21.22,21.26,21.21,21.22,54200.0,14.9008,14.9289,14.8938,14.9008,54200.0
2006-08-31 11:30:00,21.23,21.25,21.18,21.22,48000.0,14.9078,14.9219,14.8727,14.9008,48000.0
2006-08-31 12:00:00,21.22,21.32,21.22,21.27,63000.0,14.9008,14.971,14.9008,14.9359,63000.0
2006-08-31 12:30:00,21.25,21.3,21.23,21.3,41400.0,14.9219,14.957,14.9078,14.957,41400.0
2006-08-31 13:00:00,21.3,21.33,21.28,21.32,80800.0,14.957,14.9781,14.943,14.971,80800.0
2006-08-31 13:30:00,21.33,21.37,21.32,21.36,50600.0,14.9781,15.0062,14.971,14.9991,50600.0
2006-08-31 14:00:00,21.36,21.47,21.36,21.46,70600.0,14.9991,15.0764,14.9991,15.0693,70600.0
2006-08-31 14:30:00,21.45,21.45,21.39,21.44,78800.0,15.0623,15.0623,15.0202,15.0553,78800.0
2006-08-31 15:00:00,21.43,21.49,21.4,21.48,111600.0,15.0483,15.0904,15.0272,15.0834,111600.0
2006-08-31 15:30:00,21.47,21.47,21.35,21.38,258600.0,15.0764,15.0764,14.9921,15.0132,258600.0
2006-09-01 09:30:00,21.46,21.68,21.42,21.52,149200.0,15.0693,15.2238,15.0413,15.1115,149200.0
2006-09-01 10:00:00,21.52,21.55,21.29,21.31,97200.0,15.1115,15.1325,14.95,14.964,97200.0
2006-09-01 10:30:00,21.31,21.38,21.3,21.31,74800.0,14.964,15.0132,14.957,14.964,74800.0
2006-09-01 11:00:00,21.31,21.38,21.29,21.38,35600.0,14.964,15.0132,14.95,15.0132,35600.0
2006-09-01 11:30:00,21.37,21.47,21.34,21.46,40400.0,15.0062,15.0764,14.9851,15.0693,40400.0
2006-09-01 12:00:00,21.46,21.5,21.43,21.5,23800.0,15.0693,15.0974,15.0483,15.0974,23800.0
2006-09-01 12:30:00,21.48,21.55,21.48,21.54,60000.0,15.0834,15.1325,15.0834,15.1255,60000.0
2006-09-01 13:00:00,21.55,21.59,21.47,21.5,57800.0,15.1325,15.1606,15.0764,15.0974,57800.0
2006-09-01 13:30:00,21.5,21.53,21.49,21.5,21400.0,15.0974,15.1185,15.0904,15.0974,21400.0
2006-09-01 14:00:00,21.49,21.5,21.46,21.48,21400.0,15.0904,15.0974,15.0693,15.0834,21400.0
2006-09-01 14:30:00,21.49,21.5,21.45,21.47,39600.0,15.0904,15.0974,15.0623,15.0764,39600.0
2006-09-01 15:00:00,21.48,21.55,21.36,21.54,121200.0,15.0834,15.1325,14.9991,15.1255,121200.0
2006-09-01 15:30:00,21.54,21.57,21.5,21.54,162200.0,15.1255,15.1466,15.0974,15.1255,162200.0
2006-09-05 09:30:00,21.3,21.31,21.05,21.06,304200.0,14.957,14.964,14.7814,14.7885,304200.0
2006-09-05 10:00:00,21.05,21.13,21.04,21.1,131000.0,14.7814,14.8376,14.7744,14.8166,131000.0
2006-09-05 10:30:00,21.11,21.18,21.1,21.18,164800.0,14.8236,14.8727,14.8166,14.8727,164800.0
2006-09-05 11:00:00,21.18,21.21,21.18,21.2,118600.0,14.8727,14.8938,14.8727,14.8868,118600.0
2006-09-05 11:30:00,21.2,21.22,21.18,21.2,58200.0,14.8868,14.9008,14.8727,14.8868,58200.0
2006-09-05 12:00:00,21.21,21.22,21.11,21.13,75200.0,14.8938,14.9008,14.8236,14.8376,75200.0
2006-09-05 12:30:00,21.13,21.14,21.09,21.12,49000.0,14.8376,14.8446,14.8095,14.8306,49000.0
2006-09-05 13:00:00,21.13,21.18,21.03,21.18,96200.0,14.8376,14.8727,14.7674,14.8727,96200.0
2006-09-05 13:30:00,21.18,21.21,21.16,21.18,60400.0,14.8727,14.8938,14.8587,14.8727,60400.0
2006-09-05 14:00:00,21.18,21.21,21.16,21.18,127400.0,14.8727,14.8938,14.8587,14.8727,127400.0
2006-09-05 14:30:00,21.18,21.18,21.08,21.16,181800.0,14.8727,14.8727,14.8025,14.8587,181800.0
2006-09-05 15:00:00,21.16,21.16,21.13,21.14,205000.0,14.8587,14.8587,14.8376,14.8446,205000.0
2006-09-05 15:30:00,21.14,21.18,21.11,21.16,173000.0,14.8446,14.8727,14.8236,14.8587,173000.0
2006-09-06 09:30:00,21.08,21.11,20.86,20.95,164600.0,14.8603,14.8814,14.7052,14.7686,164600.0
2006-09-06 10:00:00,20.94,20.99,20.84,20.88,250600.0,14.7616,14.7968,14.6911,14.7193,250600.0
2006-09-06 10:30:00,20.88,20.96,20.86,20.93,95000.0,14.7193,14.7757,14.7052,14.7545,95000.0
2006-09-06 11:00:00,20.93,20.95,20.88,20.89,54800.0,14.7545,14.7686,14.7193,14.7263,54800.0
2006-09-06 11:30:00,20.88,20.9,20.82,20.86,61600.0,14.7193,14.7334,14.677,14.7052,61600.0
2006-09-06 12:00:00,20.84,20.9,20.84,20.86,66200.0,14.6911,14.7334,14.6911,14.7052,66200.0
2006-09-06 12:30:00,20.86,20.91,20.86,20.89,29200.0,14.7052,14.7404,14.7052,14.7263,29200.0
2006-09-06 13:00:00,20.9,20.91,20.86,20.89,49400.0,14.7334,14.7404,14.7052,14.7263,49400.0
2006-09-06 13:30:00,20.88,20.91,20.88,20.89,90200.0,14.7193,14.7404,14.7193,14.7263,90200.0
2006-09-06 14:00:00,20.89,20.92,20.87,20.9,103800.0,14.7263,14.7475,14.7122,14.7334,103800.0
2006-09-06 14:30:00,20.89,20.89,20.8,20.85,136200.0,14.7263,14.7263,14.6629,14.6981,136200.0
2006-09-06 15:00:00,20.85,20.86,20.82,20.84,111000.0,14.6981,14.7052,14.677,14.6911,111000.0
2006-09-06 15:30:00,20.84,20.85,20.79,20.81,158800.0,14.6911,14.6981,14.6558,14.6699,158800.0
2006-09-07 09:30:00,20.63,20.67,20.6,20.67,105200.0,14.5431,14.5712,14.5219,14.5712,105200.0
2006-09-07 10:00:00,20.65,20.74,20.65,20.74,104800.0,14.5572,14.6206,14.5572,14.6206,104800.0
2006-09-07 10:30:00,20.74,20.79,20.7,20.74,136800.0,14.6206,14.6558,14.5924,14.6206,136800.0
2006-09-07 11:00:00,20.73,20.76,20.64,20.65,78200.0,14.6135,14.6347,14.5501,14.5572,78200.0
2006-09-07 11:30:00,20.65,20.72,20.64,20.71,63200.0,14.5572,14.6065,14.5501,14.5994,63200.0
2006-09-07 12:00:00,20.73,20.85,20.68,20.84,95200.0,14.6135,14.6981,14.5783,14.6911,95200.0
2006-09-07 12:30:00,20.84,20.89,20.79,20.79,148600.0,14.6911,14.7263,14.6558,14.6558,148600.0
2006-09-07 13:00:00,20.8,20.81,20.75,20.75,41000.0,14.6629,14.6699,14.6276,14.6276,41000.0
2006-09-07 13:30:00,20.75,20.8,20.7,20.79,50000.0,14.6276,14.6629,14.5924,14.6558,50000.0
2006-09-07 14:00:00,20.79,20.79,20.67,20.68,46600.0,14.6558,14.6558,14.5712,14.5783,46600.0
2006-09-07 14:30:00,20.68,20.7,20.65,20.67,110800.0,14.5783,14.5924,14.5572,14.5712,110800.0
2006-09-07 15:00:00,20.67,20.69,20.64,20.66,162000.0,14.5712,14.5853,14.5501,14.5642,162000.0
2006-09-07 15:30:00,20.66,20.68,20.64,20.67,144000.0,14.5642,14.5783,14.5501,14.5712,144000.0
2006-09-08 09:30:00,20.63,20.83,20.56,20.68,190600.0,14.5431,14.684,14.4937,14.5783,190600.0
2006-09-08 10:00:00,20.68,20.75,20.67,20.73,59400.0,14.5783,14.6276,14.5712,14.6135,59400.0
2006-09-08 10:30:00,20.74,20.75,20.63,20.63,104800.0,14.6206,14.6276,14.5431,14.5431,104800.0
2006-09-08 11:00:00,20.63,20.68,20.61,20.68,124800.0,14.5431,14.5783,14.529,14.5783,124800.0
2006-09-08 11:30:00,20.68,20.77,20.66,20.75,43200.0,14.5783,14.6417,14.5642,14.6276,43200.0
2006-09-08 12:00:00,20.75,20.75,20.71,20.72,48200.0,14.6276,14.6276,14.5994,14.6065,48200.0
2006-09-08 12:30:00,20.72,20.74,20.65,20.68,148400.0,14.6065,14.6206,14.5572,14.5783,148400.0
2006-09-08 13:00:00,20.68,20.7,20.66,20.7,40800.0,14.5783,14.5924,14.5642,14.5924,40800.0
2006-09-08 13:30:00,20.7,20.73,20.68,20.68,48400.0,14.5924,14.6135,14.5783,14.5783,48400.0
2006-09-08 14:00:00,20.7,20.72,20.57,20.61,69600.0,14.5924,14.6065,14.5008,14.529,69600.0
2006-09-08 14:30:00,20.61,20.65,20.6,20.61,39600.0,14.529,14.5572,14.5219,14.529,39600.0
2006-09-08 15:00:00,20.61,20.67,20.57,20.66,117200.0,14.529,14.5712,14.5008,14.5642,117200.0
2006-09-08 15:30:00,20.66,20.68,20.61,20.64,97800.0,14.5642,14.5783,14.529,14.5501,97800.0
2006-09-11 09:30:00,20.46,20.53,20.31,20.33,134000.0,14.4232,14.4726,14.3175,14.3316,134000.0
2006-09-11 10:00:00,20.33,20.36,20.15,20.16,356800.0,14.3316,14.3527,14.2047,14.2117,356800.0
2006-09-11 10:30:00,20.16,20.22,20.11,20.2,220800.0,14.2117,14.254,14.1765,14.2399,220800.0
2006-09-11 11:00:00,20.19,20.24,20.18,20.18,202000.0,14.2329,14.2681,14.2258,14.2258,202000.0
2006-09-11 11:30:00,20.2,20.2,20.09,20.09,77800.0,14.2399,14.2399,14.1624,14.1624,77800.0
2006-09-11 12:00:00,20.09,20.16,20.07,20.14,141000.0,14.1624,14.2117,14.1483,14.1976,141000.0
2006-09-11 12:30:00,20.14,20.24,20.12,20.22,171800.0,14.1976,14.2681,14.1835,14.254,171800.0
2006-09-11 13:00:00,20.23,20.24,20.2,20.23,162600.0,14.2611,14.2681,14.2399,14.2611,162600.0
2006-09-11 13:30:00,20.23,20.29,20.21,20.27,122800.0,14.2611,14.3034,14.247,14.2893,122800.0
2006-09-11 14:00:00,20.27,20.28,20.21,20.25,55000.0,14.2893,14.2963,14.247,14.2752,55000.0
2006-09-11 14:30:00,20.25,20.41,20.24,20.41,89000.0,14.2752,14.388,14.2681,14.388,89000.0
2006-09-11 15:00:00,20.4,20.41,20.33,20.37,103200.0,14.3809,14.388,14.3316,14.3598,103200.0
2006-09-11 15:30:00,20.38,20.43,20.34,20.39,150200.0,14.3668,14.4021,14.3386,14.3739,150200.0
2006-09-12 09:30:00,20.46,20.65,20.31,20.49,138800.0,14.4232,14.5572,14.3175,14.4444,138800.0
2006-09-12 10:00:00,20.51,20.59,20.37,20.42,119600.0,14.4585,14.5149,14.3598,14.395,119600.0
2006-09-12 10:30:00,20.43,20.45,20.4,20.44,125400.0,14.4021,14.4162,14.3809,14.4091,125400.0
2006-09-12 11:00:00,20.43,20.53,20.39,20.46,114800.0,14.4021,14.4726,14.3739,14.4232,114800.0
2006-09-12 11:30:00,20.46,20.46,20.35,20.38,79200.0,14.4232,14.4232,14.3457,14.3668,79200.0
2006-09-12 12:00:00,20.38,20.38,20.3,20.31,77200.0,14.3668,14.3668,14.3104,14.3175,77200.0
2006-09-12 12:30:00,20.32,20.32,20.24,20.25,156600.0,14.3245,14.3245,14.2681,14.2752,156600.0
2006-09-12 13:00:00,20.25,20.31,20.21,20.27,161400.0,14.2752,14.3175,14.247,14.2893,161400.0
2006-09-12 13:30:00,20.27,20.34,20.25,20.25,88800.0,14.2893,14.3386,14.2752,14.2752,88800.0
2006-09-12 14:00:00,20.26,20.36,20.17,20.36,218200.0,14.2822,14.3527,14.2188,14.3527,218200.0
2006-09-12 14:30:00,20.36,20.46,20.32,20.45,143200.0,14.3527,14.4232,14.3245,14.4162,143200.0
2006-09-12 15:00:00,20.45,20.5,20.39,20.49,165200.0,14.4162,14.4514,14.3739,14.4444,165200.0
2006-09-12 15:30:00,20.48,20.57,20.47,20.54,146800.0,14.4373,14.5008,14.4303,14.4796,146800.0
2006-09-13 09:30:00,20.36,20.73,20.29,20.69,290800.0,14.3527,14.6135,14.3034,14.5853,290800.0
2006-09-13 10:00:00,20.7,20.83,20.64,20.82,203600.0,14.5924,14.684,14.5501,14.677,203600.0
2006-09-13 10:30:00,20.81,20.88,20.78,20.79,184200.0,14.6699,14.7193,14.6488,14.6558,184200.0
2006-09-13 11:00:00,20.8,20.98,20.8,20.96,98200.0,14.6629,14.7898,14.6629,14.7757,98200.0
2006-09-13 11:30:00,20.96,20.96,20.89,20.93,81600.0,14.7757,14.7757,14.7263,14.7545,81600.0
2006-09-13 12:00:00,20.93,20.99,20.93,20.96,112400.0,14.7545,14.7968,14.7545,14.7757,112400.0
2006-09-13 12:30:00,20.96,20.99,20.9,20.93,92000.0,14.7757,14.7968,14.7334,14.7545,92000.0
2006-09-13 13:00:00,20.93,20.95,20.89,20.89,51000.0,14.7545,14.7686,14.7263,14.7263,51000.0
2006-09-13 13:30:00,20.89,20.91,20.85,20.86,56600.0,14.7263,14.7404,14.6981,14.7052,56600.0
2006-09-13 14:00:00,20.88,20.88,20.8,20.82,79200.0,14.7193,14.7193,14.6629,14.677,79200.0
2006-09-13 14:30:00,20.82,20.93,20.81,20.92,88600.0,14.677,14.7545,14.6699,14.7475,88600.0
2006-09-13 15:00:00,20.92,20.93,20.83,20.91,152200.0,14.7475,14.7545,14.684,14.7404,152200.0
2006-09-13 15:30:00,20.91,20.99,20.9,20.94,312800.0,14.7404,14.7968,14.7334,14.7616,312800.0
2006-09-14 09:30:00,21.08,21.25,21.08,21.09,229200.0,14.8603,14.9801,14.8603,14.8673,229200.0
2006-09-14 10:00:00,21.08,21.08,20.84,21.01,102600.0,14.8603,14.8603,14.6911,14.8109,102600.0
2006-09-14 10:30:00,21.0,21.12,20.92,21.09,111400.0,14.8039,14.8885,14.7475,14.8673,111400.0
2006-09-14 11:00:00,21.11,21.18,21.09,21.12,93000.0,14.8814,14.9308,14.8673,14.8885,93000.0
2006-09-14 11:30:00,21.13,21.13,20.98,20.99,61800.0,14.8955,14.8955,14.7898,14.7968,61800.0
2006-09-14 12:00:00,20.99,21.03,20.97,21.0,44000.0,14.7968,14.825,14.7827,14.8039,44000.0
2006-09-14 12:30:00,21.0,21.0,20.95,20.99,78400.0,14.8039,14.8039,14.7686,14.7968,78400.0
2006-09-14 13:00:00,20.98,20.98,20.9,20.92,45400.0,14.7898,14.7898,14.7334,14.7475,45400.0
2006-09-14 13:30:00,20.91,20.93,20.87,20.88,74600.0,14.7404,14.7545,14.7122,14.7193,74600.0
2006-09-14 14:00:00,20.88,20.92,20.82,20.82,68600.0,14.7193,14.7475,14.677,14.677,68600.0
2006-09-14 14:30:00,20.82,20.89,20.74,20.78,117200.0,14.677,14.7263,14.6206,14.6488,117200.0
2006-09-14 15:00:00,20.79,20.82,20.71,20.76,143400.0,14.6558,14.677,14.5994,14.6347,143400.0
2006-09-14 15:30:00,20.75,20.89,20.75,20.78,222400.0,14.6276,14.7263,14.6276,14.6488,222400.0
2006-09-15 09:30:00,20.74,20.9,20.58,20.61,161200.0,14.6206,14.7334,14.5078,14.529,161200.0
2006-09-15 10:00:00,20.61,20.64,20.49,20.56,119800.0,14.529,14.5501,14.4444,14.4937,119800.0
2006-09-15 10:30:00,20.54,20.55,20.47,20.48,74000.0,14.4796,14.4867,14.4303,14.4373,74000.0
2006-09-15 11:00:00,20.48,20.51,20.4,20.43,127400.0,14.4373,14.4585,14.3809,14.4021,127400.0
2006-09-15 11:30:00,20.42,20.48,20.4,20.43,52000.0,14.395,14.4373,14.3809,14.4021,52000.0
2006-09-15 12:00:00,20.42,20.55,20.4,20.55,144400.0,14.395,14.4867,14.3809,14.4867,144400.0
2006-09-15 12:30:00,20.55,20.55,20.5,20.5,53800.0,14.4867,14.4867,14.4514,14.4514,53800.0
2006-09-15 13:00:00,20.51,20.58,20.51,20.53,85000.0,14.4585,14.5078,14.4585,14.4726,85000.0
2006-09-15 13:30:00,20.53,20.61,20.53,20.55,89400.0,14.4726,14.529,14.4726,14.4867,89400.0
2006-09-15 14:00:00,20.55,20.59,20.54,20.55,94400.0,14.4867,14.5149,14.4796,14.4867,94400.0
2006-09-15 14:30:00,20.55,20.6,20.55,20.58,107400.0,14.4867,14.5219,14.4867,14.5078,107400.0
2006-09-15 15:00:00,20.58,20.61,20.5,20.54,193000.0,14.5078,14.529,14.4514,14.4796,193000.0
2006-09-15 15:30:00,20.54,20.56,20.47,20.51,165800.0,14.4796,14.4937,14.4303,14.4585,165800.0
2006-09-18 09:30:00,20.38,20.56,20.36,20.46,218400.0,14.3668,14.4937,14.3527,14.4232,218400.0
2006-09-18 10:00:00,20.43,20.52,20.4,20.48,123000.0,14.4021,14.4655,14.3809,14.4373,123000.0
2006-09-18 10:30:00,20.48,20.5,20.45,20.49,92000.0,14.4373,14.4514,14.4162,14.4444,92000.0
2006-09-18 11:00:00,20.48,20.64,20.47,20.63,101200.0,14.4373,14.5501,14.4303,14.5431,101200.0
2006-09-18 11:30:00,20.63,20.75,20.57,20.72,91000.0,14.5431,14.6276,14.5008,14.6065,91000.0
2006-09-18 12:00:00,20.72,20.75,20.68,20.7,77400.0,14.6065,14.6276,14.5783,14.5924,77400.0
2006-09-18 12:30:00,20.7,20.71,20.68,20.7,45600.0,14.5924,14.5994,14.5783,14.5924,45600.0
2006-09-18 13:00:00,20.7,20.79,20.69,20.78,54600.0,14.5924,14.6558,14.5853,14.6488,54600.0
2006-09-18 13:30:00,20.78,20.78,20.64,20.64,69600.0,14.6488,14.6488,14.5501,14.5501,69600.0
2006-09-18 14:00:00,20.64,20.67,20.58,20.66,80000.0,14.5501,14.5712,14.5078,14.5642,80000.0
2006-09-18 14:30:00,20.66,20.84,20.65,20.84,99400.0,14.5642,14.6911,14.5572,14.6911,99400.0
2006-09-18 15:00:00,20.84,20.86,20.78,20.86,91600.0,14.6911,14.7052,14.6488,14.7052,91600.0
2006-09-18 15:30:00,20.86,20.93,20.84,20.88,227800.0,14.7052,14.7545,14.6911,14.7193,227800.0
2006-09-19 09:30:00,20.98,21.04,20.92,20.99,261400.0,14.7898,14.8321,14.7475,14.7968,261400.0
2006-09-19 10:00:00,20.99,21.05,20.93,20.93,162400.0,14.7968,14.8391,14.7545,14.7545,162400.0
2006-09-19 10:30:00,20.93,20.94,20.81,20.82,177600.0,14.7545,14.7616,14.6699,14.677,177600.0
2006-09-19 11:00:00,20.82,20.82,20.68,20.68,86800.0,14.677,14.677,14.5783,14.5783,86800.0
2006-09-19 11:30:00,20.68,20.75,20.68,20.71,100200.0,14.5783,14.6276,14.5783,14.5994,100200.0
2006-09-19 12:00:00,20.71,20.71,20.5,20.52,130600.0,14.5994,14.5994,14.4514,14.4655,130600.0
2006-09-19 12:30:00,20.51,20.66,20.51,20.6,128800.0,14.4585,14.5642,14.4585,14.5219,128800.0
2006-09-19 13:00:00,20.6,20.65,20.58,20.65,96600.0,14.5219,14.5572,14.5078,14.5572,96600.0
2006-09-19 13:30:00,20.65,20.68,20.59,20.63,46600.0,14.5572,14.5783,14.5149,14.5431,46600.0
2006-09-19 14:00:00,20.63,20.66,20.61,20.61,68000.0,14.5431,14.5642,14.529,14.529,68000.0
2006-09-19 14:30:00,20.61,20.71,20.6,20.71,95400.0,14.529,14.5994,14.5219,14.5994,95400.0
2006-09-19 15:00:00,20.7,20.79,20.68,20.76,102800.0,14.5924,14.6558,14.5783,14.6347,102800.0
2006-09-19 15:30:00,20.76,20.79,20.73,20.79,100400.0,14.6347,14.6558,14.6135,14.6558,100400.0
2006-09-20 09:30:00,20.85,20.95,20.82,20.85,177000.0,14.6981,14.7686,14.677,14.6981,177000.0
2006-09-20 10:00:00,20.85,20.88,20.75,20.86,138600.0,14.6981,14.7193,14.6276,14.7052,138600.0
2006-09-20 10:30:00,20.86,20.99,20.85,20.98,132200.0,14.7052,14.7968,14.6981,14.7898,132200.0
2006-09-20 11:00:00,20.98,21.03,20.96,21.03,92200.0,14.7898,14.825,14.7757,14.825,92200.0
2006-09-20 11:30:00,21.03,21.08,20.99,21.0,158000.0,14.825,14.8603,14.7968,14.8039,158000.0
2006-09-20 12:00:00,21.0,21.0,20.89,20.89,89400.0,14.8039,14.8039,14.7263,14.7263,89400.0
2006-09-20 12:30:00,20.89,20.93,20.89,20.89,17400.0,14.7263,14.7545,14.7263,14.7263,17400.0
2006-09-20 13:00:00,20.87,20.89,20.82,20.89,39600.0,14.7122,14.7263,14.677,14.7263,39600.0
2006-09-20 13:30:00,20.88,20.88,20.77,20.83,50400.0,14.7193,14.7193,14.6417,14.684,50400.0
2006-09-20 14:00:00,20.82,20.85,20.71,20.71,109200.0,14.677,14.6981,14.5994,14.5994,109200.0
2006-09-20 14:30:00,20.7,20.71,20.61,20.68,58600.0,14.5924,14.5994,14.529,14.5783,58600.0
2006-09-20 15:00:00,20.66,20.72,20.64,20.68,96400.0,14.5642,14.6065,14.5501,14.5783,96400.0
2006-09-20 15:30:00,20.7,20.7,20.52,20.66,222000.0,14.5924,14.5924,14.4655,14.5642,222000.0
2006-09-21 09:30:00,20.73,20.75,20.6,20.68,236600.0,14.6135,14.6276,14.5219,14.5783,236600.0
2006-09-21 10:00:00,20.7,20.74,20.58,20.61,45800.0,14.5924,14.6206,14.5078,14.529,45800.0
2006-09-21 10:30:00,20.61,20.77,20.6,20.73,113200.0,14.529,14.6417,14.5219,14.6135,113200.0
2006-09-21 11:00:00,20.73,20.86,20.72,20.84,115600.0,14.6135,14.7052,14.6065,14.6911,115600.0
2006-09-21 11:30:00,20.83,20.89,20.82,20.87,89400.0,14.684,14.7263,14.677,14.7122,89400.0
2006-09-21 12:00:00,20.87,20.87,20.73,20.76,67200.0,14.7122,14.7122,14.6135,14.6347,67200.0
2006-09-21 12:30:00,20.76,20.79,20.67,20.73,53000.0,14.6347,14.6558,14.5712,14.6135,53000.0
2006-09-21 13:00:00,20.73,20.78,20.7,20.76,33000.0,14.6135,14.6488,14.5924,14.6347,33000.0
2006-09-21 13:30:00,20.76,20.79,20.74,20.76,41400.0,14.6347,14.6558,14.6206,14.6347,41400.0
2006-09-21 14:00:00,20.77,20.77,20.67,20.67,38600.0,14.6417,14.6417,14.5712,14.5712,38600.0
2006-09-21 14:30:00,20.66,20.67,20.57,20.62,106800.0,14.5642,14.5712,14.5008,14.536,106800.0
2006-09-21 15:00:00,20.62,20.64,20.57,20.58,69400.0,14.536,14.5501,14.5008,14.5078,69400.0
2006-09-21 15:30:00,20.58,20.61,20.55,20.59,166600.0,14.5078,14.529,14.4867,14.5149,166600.0
2006-09-22 09:30:00,20.64,20.75,20.59,20.63,114200.0,14.5501,14.6276,14.5149,14.5431,114200.0
2006-09-22 10:00:00,20.63,20.63,20.5,20.52,55000.0,14.5431,14.5431,14.4514,14.4655,55000.0
2006-09-22 10:30:00,20.5,20.52,20.47,20.5,79000.0,14.4514,14.4655,14.4303,14.4514,79000.0
2006-09-22 11:00:00,20.5,20.56,20.5,20.54,37000.0,14.4514,14.4937,14.4514,14.4796,37000.0
2006-09-22 11:30:00,20.54,20.59,20.53,20.57,45400.0,14.4796,14.5149,14.4726,14.5008,45400.0
2006-09-22 12:00:00,20.56,20.56,20.48,20.49,29200.0,14.4937,14.4937,14.4373,14.4444,29200.0
2006-09-22 12:30:00,20.49,20.54,20.46,20.53,32400.0,14.4444,14.4796,14.4232,14.4726,32400.0
2006-09-22 13:00:00,20.52,20.57,20.51,20.57,256000.0,14.4655,14.5008,14.4585,14.5008,256000.0
2006-09-22 13:30:00,20.57,20.59,20.55,20.59,37800.0,14.5008,14.5149,14.4867,14.5149,37800.0
2006-09-22 14:00:00,20.59,20.59,20.55,20.56,91000.0,14.5149,14.5149,14.4867,14.4937,91000.0
2006-09-22 14:30:00,20.56,20.56,20.5,20.53,229400.0,14.4937,14.4937,14.4514,14.4726,229400.0
2006-09-22 15:00:00,20.54,20.56,20.48,20.5,225800.0,14.4796,14.4937,14.4373,14.4514,225800.0
2006-09-22 15:30:00,20.49,20.71,20.49,20.65,296400.0,14.4444,14.5994,14.4444,14.5572,296400.0
2006-09-25 09:30:00,20.65,20.66,20.48,20.5,139600.0,14.5572,14.5642,14.4373,14.4514,139600.0
2006-09-25 10:00:00,20.49,20.54,20.4,20.45,141000.0,14.4444,14.4796,14.3809,14.4162,141000.0
2006-09-25 10:30:00,20.45,20.61,20.4,20.57,106400.0,14.4162,14.529,14.3809,14.5008,106400.0
2006-09-25 11:00:00,20.56,20.62,20.46,20.46,74600.0,14.4937,14.536,14.4232,14.4232,74600.0
2006-09-25 11:30:00,20.48,20.48,20.4,20.46,68000.0,14.4373,14.4373,14.3809,14.4232,68000.0
2006-09-25 12:00:00,20.47,20.6,20.47,20.6,59800.0,14.4303,14.5219,14.4303,14.5219,59800.0
2006-09-25 12:30:00,20.6,20.64,20.48,20.57,82600.0,14.5219,14.5501,14.4373,14.5008,82600.0
2006-09-25 13:00:00,20.57,20.61,20.48,20.48,58000.0,14.5008,14.529,14.4373,14.4373,58000.0
2006-09-25 13:30:00,20.47,20.49,20.43,20.46,55400.0,14.4303,14.4444,14.4021,14.4232,55400.0
2006-09-25 14:00:00,20.46,20.5,20.43,20.43,96600.0,14.4232,14.4514,14.4021,14.4021,96600.0
2006-09-25 14:30:00,20.43,20.53,20.41,20.5,171600.0,14.4021,14.4726,14.388,14.4514,171600.0
2006-09-25 15:00:00,20.5,20.52,20.45,20.51,120800.0,14.4514,14.4655,14.4162,14.4585,120800.0
2006-09-25 15:30:00,20.52,20.55,20.44,20.5,161200.0,14.4655,14.4867,14.4091,14.4514,161200.0
2006-09-26 09:30:00,20.48,20.58,20.46,20.49,167400.0,14.4373,14.5078,14.4232,14.4444,167400.0
2006-09-26 10:00:00,20.49,20.52,20.46,20.5,318200.0,14.4444,14.4655,14.4232,14.4514,318200.0
2006-09-26 10:30:00,20.5,20.52,20.43,20.46,104600.0,14.4514,14.4655,14.4021,14.4232,104600.0
2006-09-26 11:00:00,20.46,20.5,20.45,20.47,71200.0,14.4232,14.4514,14.4162,14.4303,71200.0
2006-09-26 11:30:00,20.47,20.49,20.43,20.45,37600.0,14.4303,14.4444,14.4021,14.4162,37600.0
2006-09-26 12:00:00,20.43,20.5,20.41,20.5,107600.0,14.4021,14.4514,14.388,14.4514,107600.0
2006-09-26 12:30:00,20.49,20.49,20.43,20.48,82200.0,14.4444,14.4444,14.4021,14.4373,82200.0
2006-09-26 13:00:00,20.48,20.49,20.46,20.48,129200.0,14.4373,14.4444,14.4232,14.4373,129200.0
2006-09-26 13:30:00,20.48,20.58,20.47,20.57,129600.0,14.4373,14.5078,14.4303,14.5008,129600.0
2006-09-26 14:00:00,20.57,20.6,20.55,20.58,88000.0,14.5008,14.5219,14.4867,14.5078,88000.0
2006-09-26 14:30:00,20.58,20.62,20.54,20.61,104400.0,14.5078,14.536,14.4796,14.529,104400.0
2006-09-26 15:00:00,20.61,20.68,20.6,20.62,152800.0,14.529,14.5783,14.5219,14.536,152800.0
2006-09-26 15:30:00,20.62,20.68,20.6,20.66,219000.0,14.536,14.5783,14.5219,14.5642,219000.0
2006-09-27 09:30:00,20.75,20.78,20.61,20.77,182800.0,14.6276,14.6488,14.529,14.6417,182800.0
2006-09-27 10:00:00,20.75,20.86,20.72,20.82,105200.0,14.6276,14.7052,14.6065,14.677,105200.0
2006-09-27 10:30:00,20.82,20.85,20.75,20.81,58000.0,14.677,14.6981,14.6276,14.6699,58000.0
2006-09-27 11:00:00,20.82,20.82,20.79,20.8,78600.0,14.677,14.677,14.6558,14.6629,78600.0
2006-09-27 11:30:00,20.81,20.86,20.78,20.86,81400.0,14.6699,14.7052,14.6488,14.7052,81400.0
2006-09-27 12:00:00,20.86,20.92,20.84,20.84,164200.0,14.7052,14.7475,14.6911,14.6911,164200.0
2006-09-27 12:30:00,20.84,20.97,20.84,20.96,81000.0,14.6911,14.7827,14.6911,14.7757,81000.0
2006-09-27 13:00:00,20.96,20.97,20.88,20.91,69400.0,14.7757,14.7827,14.7193,14.7404,69400.0
2006-09-27 13:30:00,20.91,20.95,20.88,20.94,55000.0,14.7404,14.7686,14.7193,14.7616,55000.0
2006-09-27 14:00:00,20.94,21.0,20.91,20.91,73400.0,14.7616,14.8039,14.7404,14.7404,73400.0
2006-09-27 14:30:00,20.92,20.94,20.88,20.89,84400.0,14.7475,14.7616,14.7193,14.7263,84400.0
2006-09-27 15:00:00,20.9,20.9,20.83,20.89,104000.0,14.7334,14.7334,14.684,14.7263,104000.0
2006-09-27 15:30:00,20.9,21.0,20.9,20.95,142000.0,14.7334,14.8039,14.7334,14.7686,142000.0
2006-09-28 09:30:00,21.1,21.38,21.1,21.36,191200.0,14.8744,15.0718,14.8744,15.0577,191200.0
2006-09-28 10:00:00,21.36,21.45,21.33,21.41,175200.0,15.0577,15.1211,15.0365,15.0929,175200.0
2006-09-28 10:30:00,21.42,21.42,21.31,21.31,74200.0,15.1,15.1,15.0224,15.0224,74200.0
2006-09-28 11:00:00,21.31,21.36,21.25,21.25,72000.0,15.0224,15.0577,14.9801,14.9801,72000.0
2006-09-28 11:30:00,21.25,21.26,21.14,21.16,61400.0,14.9801,14.9872,14.9026,14.9167,61400.0
2006-09-28 12:00:00,21.13,21.22,21.06,21.1,118400.0,14.8955,14.959,14.8462,14.8744,118400.0
2006-09-28 12:30:00,21.11,21.18,21.08,21.18,36800.0,14.8814,14.9308,14.8603,14.9308,36800.0
2006-09-28 13:00:00,21.18,21.25,21.18,21.25,33200.0,14.9308,14.9801,14.9308,14.9801,33200.0
2006-09-28 13:30:00,21.25,21.25,21.14,21.14,53800.0,14.9801,14.9801,14.9026,14.9026,53800.0
2006-09-28 14:00:00,21.14,21.2,21.13,21.19,70400.0,14.9026,14.9449,14.8955,14.9378,70400.0
2006-09-28 14:30:00,21.19,21.23,21.15,21.21,36200.0,14.9378,14.966,14.9096,14.9519,36200.0
2006-09-28 15:00:00,21.21,21.21,21.15,21.15,54800.0,14.9519,14.9519,14.9096,14.9096,54800.0
2006-09-28 15:30:00,21.15,21.18,21.13,21.13,110400.0,14.9096,14.9308,14.8955,14.8955,110400.0
2006-09-29 09:30:00,21.15,21.15,20.85,20.97,162800.0,14.9096,14.9096,14.6981,14.7827,162800.0
2006-09-29 10:00:00,20.99,21.1,20.99,21.09,92800.0,14.7968,14.8744,14.7968,14.8673,92800.0
2006-09-29 10:30:00,21.09,21.22,21.04,21.1,102400.0,14.8673,14.959,14.8321,14.8744,102400.0
2006-09-29 11:00:00,21.11,21.12,21.0,21.05,52400.0,14.8814,14.8885,14.8039,14.8391,52400.0
2006-09-29 11:30:00,21.05,21.12,21.05,21.07,39200.0,14.8391,14.8885,14.8391,14.8532,39200.0
2006-09-29 12:00:00,21.08,21.13,21.06,21.11,32800.0,14.8603,14.8955,14.8462,14.8814,32800.0
2006-09-29 12:30:00,21.13,21.13,21.04,21.07,31600.0,14.8955,14.8955,14.8321,14.8532,31600.0
2006-09-29 13:00:00,21.07,21.17,21.07,21.1,44200.0,14.8532,14.9237,14.8532,14.8744,44200.0
2006-09-29 13:30:00,21.1,21.11,21.08,21.1,30600.0,14.8744,14.8814,14.8603,14.8744,30600.0
2006-09-29 14:00:00,21.09,21.1,21.03,21.06,56000.0,14.8673,14.8744,14.825,14.8462,56000.0
2006-09-29 14:30:00,21.07,21.1,21.04,21.06,46400.0,14.8532,14.8744,14.8321,14.8462,46400.0
2006-09-29 15:00:00,21.05,21.07,21.03,21.03,94000.0,14.8391,14.8532,14.825,14.825,94000.0
2006-09-29 15:30:00,21.03,21.07,20.94,20.98,184600.0,14.825,14.8532,14.7616,14.7898,184600.0
2006-10-02 09:30:00,20.93,20.97,20.83,20.97,87400.0,14.7545,14.7827,14.684,14.7827,87400.0
2006-10-02 10:00:00,20.97,21.11,20.94,20.98,204600.0,14.7827,14.8814,14.7616,14.7898,204600.0
2006-10-02 10:30:00,20.98,20.99,20.93,20.95,137000.0,14.7898,14.7968,14.7545,14.7686,137000.0
2006-10-02 11:00:00,20.95,20.95,20.9,20.93,115200.0,14.7686,14.7686,14.7334,14.7545,115200.0
2006-10-02 11:30:00,20.93,21.01,20.92,20.97,98000.0,14.7545,14.8109,14.7475,14.7827,98000.0
2006-10-02 12:00:00,20.95,21.0,20.92,20.97,60400.0,14.7686,14.8039,14.7475,14.7827,60400.0
2006-10-02 12:30:00,20.98,21.0,20.96,20.97,85600.0,14.7898,14.8039,14.7757,14.7827,85600.0
2006-10-02 13:00:00,20.97,20.97,20.92,20.93,72400.0,14.7827,14.7827,14.7475,14.7545,72400.0
2006-10-02 13:30:00,20.92,20.96,20.86,20.91,182800.0,14.7475,14.7757,14.7052,14.7404,182800.0
2006-10-02 14:00:00,20.91,20.94,20.86,20.93,74600.0,14.7404,14.7616,14.7052,14.7545,74600.0
2006-10-02 14:30:00,20.92,20.98,20.92,20.96,118000.0,14.7475,14.7898,14.7475,14.7757,118000.0
2006-10-02 15:00:00,20.96,20.99,20.91,20.98,157600.0,14.7757,14.7968,14.7404,14.7898,157600.0
2006-10-02 15:30:00,20.97,21.0,20.93,20.99,449200.0,14.7827,14.8039,14.7545,14.7968,449200.0
2006-10-03 09:30:00,20.99,20.99,20.76,20.95,124600.0,14.7968,14.7968,14.6347,14.7686,124600.0
2006-10-03 10:00:00,20.93,20.96,20.78,20.8,103200.0,14.7545,14.7757,14.6488,14.6629,103200.0
2006-10-03 10:30:00,20.8,20.91,20.75,20.78,96200.0,14.6629,14.7404,14.6276,14.6488,96200.0
2006-10-03 11:00:00,20.78,20.85,20.72,20.82,60400.0,14.6488,14.6981,14.6065,14.677,60400.0
2006-10-03 11:30:00,20.82,20.91,20.77,20.85,87800.0,14.677,14.7404,14.6417,14.6981,87800.0
2006-10-03 12:00:00,20.86,20.97,20.84,20.94,41000.0,14.7052,14.7827,14.6911,14.7616,41000.0
2006-10-03 12:30:00,20.94,20.95,20.81,20.88,45000.0,14.7616,14.7686,14.6699,14.7193,45000.0
2006-10-03 13:00:00,20.88,20.88,20.76,20.81,62000.0,14.7193,14.7193,14.6347,14.6699,62000.0
2006-10-03 13:30:00,20.8,20.8,20.74,20.75,54400.0,14.6629,14.6629,14.6206,14.6276,54400.0
2006-10-03 14:00:00,20.75,20.9,20.74,20.78,241200.0,14.6276,14.7334,14.6206,14.6488,241200.0
2006-10-03 14:30:00,20.78,20.86,20.78,20.8,196600.0,14.6488,14.7052,14.6488,14.6629,196600.0
2006-10-03 15:00:00,20.8,20.82,20.71,20.72,171800.0,14.6629,14.677,14.5994,14.6065,171800.0
2006-10-03 15:30:00,20.72,20.83,20.71,20.73,115000.0,14.6065,14.684,14.5994,14.6135,115000.0
2006-10-04 09:30:00,20.42,20.66,20.39,20.63,192600.0,14.395,14.5642,14.3739,14.5431,192600.0
2006-10-04 10:00:00,20.63,20.65,20.57,20.62,110400.0,14.5431,14.5572,14.5008,14.536,110400.0
2006-10-04 10:30:00,20.62,20.68,20.59,20.61,48600.0,14.536,14.5783,14.5149,14.529,48600.0
2006-10-04 11:00:00,20.62,20.7,20.58,20.68,72000.0,14.536,14.5924,14.5078,14.5783,72000.0
2006-10-04 11:30:00,20.69,20.69,20.6,20.66,62200.0,14.5853,14.5853,14.5219,14.5642,62200.0
2006-10-04 12:00:00,20.66,20.75,20.64,20.73,101200.0,14.5642,14.6276,14.5501,14.6135,101200.0
2006-10-04 12:30:00,20.72,20.73,20.68,20.7,51200.0,14.6065,14.6135,14.5783,14.5924,51200.0
2006-10-04 13:00:00,20.7,20.75,20.67,20.7,135800.0,14.5924,14.6276,14.5712,14.5924,135800.0
2006-10-04 13:30:00,20.7,20.83,20.7,20.8,170200.0,14.5924,14.684,14.5924,14.6629,170200.0
2006-10-04 14:00:00,20.8,20.88,20.79,20.88,161400.0,14.6629,14.7193,14.6558,14.7193,161400.0
2006-10-04 14:30:00,20.88,20.9,20.79,20.88,402800.0,14.7193,14.7334,14.6558,14.7193,402800.0
2006-10-04 15:00:00,20.88,20.91,20.82,20.86,290800.0,14.7193,14.7404,14.677,14.7052,290800.0
2006-10-04 15:30:00,20.86,21.04,20.85,20.95,393400.0,14.7052,14.8321,14.6981,14.7686,393400.0
2006-10-05 09:30:00,21.04,21.21,21.04,21.11,210000.0,14.8321,14.9519,14.8321,14.8814,210000.0
2006-10-05 10:00:00,21.11,21.11,20.91,20.93,145000.0,14.8814,14.8814,14.7404,14.7545,145000.0
2006-10-05 10:30:00,20.91,21.06,20.88,21.05,189400.0,14.7404,14.8462,14.7193,14.8391,189400.0
2006-10-05 11:00:00,21.05,21.18,21.04,21.18,207200.0,14.8391,14.9308,14.8321,14.9308,207200.0
2006-10-05 11:30:00,21.18,21.27,21.17,21.25,144000.0,14.9308,14.9942,14.9237,14.9801,144000.0
2006-10-05 12:00:00,21.25,21.28,21.25,21.28,132200.0,14.9801,15.0013,14.9801,15.0013,132200.0
2006-10-05 12:30:00,21.28,21.28,21.19,21.2,65200.0,15.0013,15.0013,14.9378,14.9449,65200.0
2006-10-05 13:00:00,21.2,21.25,21.16,21.25,116600.0,14.9449,14.9801,14.9167,14.9801,116600.0
2006-10-05 13:30:00,21.25,21.29,21.23,21.28,79200.0,14.9801,15.0083,14.966,15.0013,79200.0
2006-10-05 14:00:00,21.28,21.29,21.21,21.24,60800.0,15.0013,15.0083,14.9519,14.9731,60800.0
2006-10-05 14:30:00,21.24,21.25,21.22,21.25,57200.0,14.9731,14.9801,14.959,14.9801,57200.0
2006-10-05 15:00:00,21.25,21.39,21.24,21.39,113800.0,14.9801,15.0788,14.9731,15.0788,113800.0
2006-10-05 15:30:00,21.39,21.4,21.3,21.34,192200.0,15.0788,15.0859,15.0154,15.0436,192200.0
2006-10-06 09:30:00,21.2,21.3,21.03,21.09,157800.0,14.9449,15.0154,14.825,14.8673,157800.0
2006-10-06 10:00:00,21.09,21.11,20.97,21.02,158400.0,14.8673,14.8814,14.7827,14.818,158400.0
2006-10-06 10:30:00,21.02,21.12,21.02,21.08,129400.0,14.818,14.8885,14.818,14.8603,129400.0
2006-10-06 11:00:00,21.08,21.1,21.03,21.09,124000.0,14.8603,14.8744,14.825,14.8673,124000.0
2006-10-06 11:30:00,21.1,21.13,21.06,21.09,60600.0,14.8744,14.8955,14.8462,14.8673,60600.0
2006-10-06 12:00:00,21.09,21.11,21.03,21.1,81000.0,14.8673,14.8814,14.825,14.8744,81000.0
2006-10-06 12:30:00,21.1,21.18,21.1,21.15,59200.0,14.8744,14.9308,14.8744,14.9096,59200.0
2006-10-06 13:00:00,21.15,21.17,21.06,21.08,73600.0,14.9096,14.9237,14.8462,14.8603,73600.0
2006-10-06 13:30:00,21.08,21.08,21.03,21.05,54200.0,14.8603,14.8603,14.825,14.8391,54200.0
2006-10-06 14:00:00,21.04,21.06,21.0,21.04,97200.0,14.8321,14.8462,14.8039,14.8321,97200.0
2006-10-06 14:30:00,21.05,21.11,21.03,21.07,97400.0,14.8391,14.8814,14.825,14.8532,97400.0
2006-10-06 15:00:00,21.07,21.11,21.05,21.07,81200.0,14.8532,14.8814,14.8391,14.8532,81200.0
2006-10-06 15:30:00,21.07,21.11,21.07,21.07,232800.0,14.8532,14.8814,14.8532,14.8532,232800.0
2006-10-09 09:30:00,21.05,21.16,20.95,21.1,38000.0,14.8391,14.9167,14.7686,14.8744,38000.0
2006-10-09 10:00:00,21.05,21.06,21.0,21.05,31800.0,14.8391,14.8462,14.8039,14.8391,31800.0
2006-10-09 10:30:00,21.05,21.05,20.96,20.98,23400.0,14.8391,14.8391,14.7757,14.7898,23400.0
2006-10-09 11:00:00,20.99,21.09,20.98,21.09,17800.0,14.7968,14.8673,14.7898,14.8673,17800.0
2006-10-09 11:30:00,21.1,21.14,21.08,21.14,47200.0,14.8744,14.9026,14.8603,14.9026,47200.0
2006-10-09 12:00:00,21.15,21.27,21.15,21.27,69200.0,14.9096,14.9942,14.9096,14.9942,69200.0
2006-10-09 12:30:00,21.25,21.35,21.25,21.32,61600.0,14.9801,15.0506,14.9801,15.0295,61600.0
2006-10-09 13:00:00,21.32,21.34,21.29,21.33,34800.0,15.0295,15.0436,15.0083,15.0365,34800.0
2006-10-09 13:30:00,21.33,21.33,21.3,21.3,35600.0,15.0365,15.0365,15.0154,15.0154,35600.0
2006-10-09 14:00:00,21.3,21.34,21.29,21.34,21400.0,15.0154,15.0436,15.0083,15.0436,21400.0
2006-10-09 14:30:00,21.34,21.36,21.31,21.32,36800.0,15.0436,15.0577,15.0224,15.0295,36800.0
2006-10-09 15:00:00,21.31,21.31,21.18,21.18,54200.0,15.0224,15.0224,14.9308,14.9308,54200.0
2006-10-09 15:30:00,21.18,21.25,21.17,21.21,53200.0,14.9308,14.9801,14.9237,14.9519,53200.0
2006-10-10 09:30:00,21.17,21.17,20.95,21.03,278400.0,14.9237,14.9237,14.7686,14.825,278400.0
2006-10-10 10:00:00,21.02,21.03,20.91,20.93,178400.0,14.818,14.825,14.7404,14.7545,178400.0
2006-10-10 10:30:00,20.93,20.97,20.86,20.92,117800.0,14.7545,14.7827,14.7052,14.7475,117800.0
2006-10-10 11:00:00,20.93,20.97,20.9,20.95,87200.0,14.7545,14.7827,14.7334,14.7686,87200.0
2006-10-10 11:30:00,20.95,21.0,20.95,20.95,82600.0,14.7686,14.8039,14.7686,14.7686,82600.0
2006-10-10 12:00:00,20.95,20.98,20.92,20.92,108800.0,14.7686,14.7898,14.7475,14.7475,108800.0
2006-10-10 12:30:00,20.93,20.97,20.92,20.93,51200.0,14.7545,14.7827,14.7475,14.7545,51200.0
2006-10-10 13:00:00,20.93,20.93,20.89,20.89,53200.0,14.7545,14.7545,14.7263,14.7263,53200.0
2006-10-10 13:30:00,20.88,20.88,20.8,20.83,50200.0,14.7193,14.7193,14.6629,14.684,50200.0
2006-10-10 14:00:00,20.81,20.86,20.77,20.83,83200.0,14.6699,14.7052,14.6417,14.684,83200.0
2006-10-10 14:30:00,20.83,20.93,20.83,20.89,126600.0,14.684,14.7545,14.684,14.7263,126600.0
2006-10-10 15:00:00,20.89,20.97,20.84,20.85,85000.0,14.7263,14.7827,14.6911,14.6981,85000.0
2006-10-10 15:30:00,20.84,20.91,20.81,20.9,118400.0,14.6911,14.7404,14.6699,14.7334,118400.0
2006-10-11 09:30:00,20.9,21.0,20.75,20.98,175000.0,14.7334,14.8039,14.6276,14.7898,175000.0
2006-10-11 10:00:00,20.99,20.99,20.82,20.88,78800.0,14.7968,14.7968,14.677,14.7193,78800.0
2006-10-11 10:30:00,20.88,20.98,20.88,20.96,59800.0,14.7193,14.7898,14.7193,14.7757,59800.0
2006-10-11 11:00:00,20.95,20.96,20.87,20.92,64000.0,14.7686,14.7757,14.7122,14.7475,64000.0
2006-10-11 11:30:00,20.92,20.93,20.86,20.86,54800.0,14.7475,14.7545,14.7052,14.7052,54800.0
2006-10-11 12:00:00,20.86,20.87,20.75,20.77,66200.0,14.7052,14.7122,14.6276,14.6417,66200.0
2006-10-11 12:30:00,20.78,20.83,20.75,20.8,155400.0,14.6488,14.684,14.6276,14.6629,155400.0
2006-10-11 13:00:00,20.8,20.85,20.77,20.81,128200.0,14.6629,14.6981,14.6417,14.6699,128200.0
2006-10-11 13:30:00,20.81,20.81,20.71,20.75,114800.0,14.6699,14.6699,14.5994,14.6276,114800.0
2006-10-11 14:00:00,20.75,20.78,20.62,20.68,201000.0,14.6276,14.6488,14.536,14.5783,201000.0
2006-10-11 14:30:00,20.7,20.7,20.46,20.57,287800.0,14.5924,14.5924,14.4232,14.5008,287800.0
2006-10-11 15:00:00,20.57,20.63,20.52,20.63,211200.0,14.5008,14.5431,14.4655,14.5431,211200.0
2006-10-11 15:30:00,20.63,20.72,20.6,20.66,273800.0,14.5431,14.6065,14.5219,14.5642,273800.0
2006-10-12 09:30:00,20.73,20.8,20.59,20.66,286000.0,14.6135,14.6629,14.5149,14.5642,286000.0
2006-10-12 10:00:00,20.66,20.66,20.59,20.6,156800.0,14.5642,14.5642,14.5149,14.5219,156800.0
2006-10-12 10:30:00,20.61,20.67,20.6,20.65,96200.0,14.529,14.5712,14.5219,14.5572,96200.0
2006-10-12 11:00:00,20.65,20.7,20.63,20.7,137600.0,14.5572,14.5924,14.5431,14.5924,137600.0
2006-10-12 11:30:00,20.69,20.79,20.68,20.79,138400.0,14.5853,14.6558,14.5783,14.6558,138400.0
2006-10-12 12:00:00,20.78,20.84,20.77,20.84,130600.0,14.6488,14.6911,14.6417,14.6911,130600.0
2006-10-12 12:30:00,20.84,20.88,20.81,20.84,123200.0,14.6911,14.7193,14.6699,14.6911,123200.0
2006-10-12 13:00:00,20.83,20.85,20.8,20.81,108000.0,14.684,14.6981,14.6629,14.6699,108000.0
2006-10-12 13:30:00,20.82,20.89,20.81,20.89,84600.0,14.677,14.7263,14.6699,14.7263,84600.0
2006-10-12 14:00:00,20.88,20.93,20.86,20.92,102200.0,14.7193,14.7545,14.7052,14.7475,102200.0
2006-10-12 14:30:00,20.92,20.93,20.84,20.93,162600.0,14.7475,14.7545,14.6911,14.7545,162600.0
2006-10-12 15:00:00,20.94,21.04,20.94,21.02,327000.0,14.7616,14.8321,14.7616,14.818,327000.0
2006-10-12 15:30:00,21.02,21.07,21.0,21.04,270400.0,14.818,14.8532,14.8039,14.8321,270400.0
2006-10-13 09:30:00,20.96,21.17,20.91,21.11,131400.0,14.7757,14.9237,14.7404,14.8814,131400.0
2006-10-13 10:00:00,21.13,21.15,21.03,21.04,185200.0,14.8955,14.9096,14.825,14.8321,185200.0
2006-10-13 10:30:00,21.03,21.11,21.03,21.1,114200.0,14.825,14.8814,14.825,14.8744,114200.0
2006-10-13 11:00:00,21.11,21.19,21.09,21.17,139800.0,14.8814,14.9378,14.8673,14.9237,139800.0
2006-10-13 11:30:00,21.17,21.2,21.13,21.16,194000.0,14.9237,14.9449,14.8955,14.9167,194000.0
2006-10-13 12:00:00,21.16,21.39,21.16,21.38,215200.0,14.9167,15.0788,14.9167,15.0718,215200.0
2006-10-13 12:30:00,21.38,21.39,21.34,21.36,111600.0,15.0718,15.0788,15.0436,15.0577,111600.0
2006-10-13 13:00:00,21.37,21.43,21.36,21.41,175200.0,15.0647,15.107,15.0577,15.0929,175200.0
2006-10-13 13:30:00,21.42,21.43,21.34,21.35,98200.0,15.1,15.107,15.0436,15.0506,98200.0
2006-10-13 14:00:00,21.35,21.39,21.34,21.36,92600.0,15.0506,15.0788,15.0436,15.0577,92600.0
2006-10-13 14:30:00,21.36,21.36,21.27,21.27,121600.0,15.0577,15.0577,14.9942,14.9942,121600.0
2006-10-13 15:00:00,21.27,21.29,21.25,21.28,169600.0,14.9942,15.0083,14.9801,15.0013,169600.0
2006-10-13 15:30:00,21.26,21.3,21.22,21.28,121800.0,14.9872,15.0154,14.959,15.0013,121800.0
2006-10-16 09:30:00,21.4,21.5,21.35,21.38,153600.0,15.0859,15.1564,15.0506,15.0718,153600.0
2006-10-16 10:00:00,21.37,21.54,21.37,21.53,82000.0,15.0647,15.1846,15.0647,15.1775,82000.0
2006-10-16 10:30:00,21.52,21.6,21.48,21.49,114200.0,15.1705,15.2269,15.1423,15.1493,114200.0
2006-10-16 11:00:00,21.49,21.49,21.41,21.43,79200.0,15.1493,15.1493,15.0929,15.107,79200.0
2006-10-16 11:30:00,21.43,21.49,21.42,21.49,88600.0,15.107,15.1493,15.1,15.1493,88600.0
2006-10-16 12:00:00,21.51,21.59,21.51,21.58,81200.0,15.1634,15.2198,15.1634,15.2128,81200.0
2006-10-16 12:30:00,21.58,21.61,21.57,21.57,59600.0,15.2128,15.2339,15.2057,15.2057,59600.0
2006-10-16 13:00:00,21.57,21.59,21.56,21.59,47400.0,15.2057,15.2198,15.1987,15.2198,47400.0
2006-10-16 13:30:00,21.58,21.64,21.58,21.63,89600.0,15.2128,15.255,15.2128,15.248,89600.0
2006-10-16 14:00:00,21.64,21.68,21.62,21.67,114200.0,15.255,15.2832,15.2409,15.2762,114200.0
2006-10-16 14:30:00,21.68,21.74,21.66,21.67,144000.0,15.2832,15.3255,15.2691,15.2762,144000.0
2006-10-16 15:00:00,21.68,21.81,21.68,21.81,108200.0,15.2832,15.3749,15.2832,15.3749,108200.0
2006-10-16 15:30:00,21.81,21.84,21.75,21.76,182000.0,15.3749,15.396,15.3326,15.3396,182000.0
2006-10-17 09:30:00,21.78,21.8,21.63,21.66,196400.0,15.3537,15.3678,15.248,15.2691,196400.0
2006-10-17 10:00:00,21.67,21.69,21.59,21.68,160000.0,15.2762,15.2903,15.2198,15.2832,160000.0
2006-10-17 10:30:00,21.68,21.68,21.55,21.6,247800.0,15.2832,15.2832,15.1916,15.2269,247800.0
2006-10-17 11:00:00,21.59,21.61,21.52,21.55,233600.0,15.2198,15.2339,15.1705,15.1916,233600.0
2006-10-17 11:30:00,21.55,21.55,21.42,21.48,106200.0,15.1916,15.1916,15.1,15.1423,106200.0
2006-10-17 12:00:00,21.46,21.57,21.43,21.55,129000.0,15.1282,15.2057,15.107,15.1916,129000.0
2006-10-17 12:30:00,21.55,21.57,21.49,21.54,90400.0,15.1916,15.2057,15.1493,15.1846,90400.0
2006-10-17 13:00:00,21.55,21.59,21.53,21.55,149000.0,15.1916,15.2198,15.1775,15.1916,149000.0
2006-10-17 13:30:00,21.54,21.57,21.54,21.55,71600.0,15.1846,15.2057,15.1846,15.1916,71600.0
2006-10-17 14:00:00,21.55,21.59,21.53,21.54,62600.0,15.1916,15.2198,15.1775,15.1846,62600.0
2006-10-17 14:30:00,21.54,21.65,21.54,21.65,98800.0,15.1846,15.2621,15.1846,15.2621,98800.0
2006-10-17 15:00:00,21.65,21.71,21.61,21.69,154200.0,15.2621,15.3044,15.2339,15.2903,154200.0
2006-10-17 15:30:00,21.69,21.74,21.63,21.68,135200.0,15.2903,15.3255,15.248,15.2832,135200.0
2006-10-18 09:30:00,21.96,22.31,21.93,22.18,307200.0,15.4806,15.7274,15.4595,15.6357,307200.0
2006-10-18 10:00:00,22.16,22.28,22.15,22.27,375800.0,15.6216,15.7062,15.6146,15.6992,375800.0
2006-10-18 10:30:00,22.27,22.38,22.25,22.37,385600.0,15.6992,15.7767,15.6851,15.7697,385600.0
2006-10-18 11:00:00,22.35,22.53,22.33,22.42,329600.0,15.7556,15.8825,15.7415,15.8049,329600.0
2006-10-18 11:30:00,22.42,22.43,22.38,22.4,196400.0,15.8049,15.812,15.7767,15.7908,196400.0
2006-10-18 12:00:00,22.4,22.42,22.38,22.41,110000.0,15.7908,15.8049,15.7767,15.7979,110000.0
2006-10-18 12:30:00,22.42,22.43,22.3,22.36,164200.0,15.8049,15.812,15.7203,15.7626,164200.0
2006-10-18 13:00:00,22.36,22.39,22.3,22.36,190400.0,15.7626,15.7838,15.7203,15.7626,190400.0
2006-10-18 13:30:00,22.36,22.38,22.32,22.32,163400.0,15.7626,15.7767,15.7344,15.7344,163400.0
2006-10-18 14:00:00,22.33,22.36,22.28,22.3,230200.0,15.7415,15.7626,15.7062,15.7203,230200.0
2006-10-18 14:30:00,22.3,22.33,22.25,22.27,175200.0,15.7203,15.7415,15.6851,15.6992,175200.0
2006-10-18 15:00:00,22.27,22.38,22.24,22.34,248400.0,15.6992,15.7767,15.678,15.7485,248400.0
2006-10-18 15:30:00,22.33,22.53,22.32,22.48,526600.0,15.7415,15.8825,15.7344,15.8472,526600.0
2006-10-19 09:30:00,22.47,22.58,22.3,22.41,388800.0,15.8402,15.9177,15.7203,15.7979,388800.0
2006-10-19 10:00:00,22.41,22.52,22.37,22.5,162200.0,15.7979,15.8754,15.7697,15.8613,162200.0
2006-10-19 10:30:00,22.5,22.78,22.5,22.7,310200.0,15.8613,16.0587,15.8613,16.0023,310200.0
2006-10-19 11:00:00,22.69,22.71,22.59,22.67,158200.0,15.9952,16.0093,15.9247,15.9811,158200.0
2006-10-19 11:30:00,22.67,22.77,22.65,22.69,113600.0,15.9811,16.0516,15.967,15.9952,113600.0
2006-10-19 12:00:00,22.69,22.74,22.68,22.68,125000.0,15.9952,16.0305,15.9882,15.9882,125000.0
2006-10-19 12:30:00,22.68,22.74,22.68,22.68,57400.0,15.9882,16.0305,15.9882,15.9882,57400.0
2006-10-19 13:00:00,22.68,22.7,22.61,22.63,109600.0,15.9882,16.0023,15.9388,15.9529,109600.0
2006-10-19 13:30:00,22.63,22.64,22.5,22.51,139400.0,15.9529,15.96,15.8613,15.8684,139400.0
2006-10-19 14:00:00,22.51,22.6,22.5,22.58,122200.0,15.8684,15.9318,15.8613,15.9177,122200.0
2006-10-19 14:30:00,22.59,22.63,22.57,22.62,124800.0,15.9247,15.9529,15.9106,15.9459,124800.0
2006-10-19 15:00:00,22.61,22.62,22.55,22.56,120400.0,15.9388,15.9459,15.8965,15.9036,120400.0
2006-10-19 15:30:00,22.56,22.63,22.54,22.59,220800.0,15.9036,15.9529,15.8895,15.9247,220800.0
2006-10-20 09:30:00,23.25,23.53,23.16,23.36,771400.0,16.39,16.5874,16.3266,16.4676,771400.0
2006-10-20 10:00:00,23.36,23.57,23.32,23.55,501800.0,16.4676,16.6156,16.4394,16.6015,501800.0
2006-10-20 10:30:00,23.55,23.55,23.3,23.33,344400.0,16.6015,16.6015,16.4253,16.4464,344400.0
2006-10-20 11:00:00,23.34,23.4,23.33,23.39,177200.0,16.4535,16.4958,16.4464,16.4887,177200.0
2006-10-20 11:30:00,23.39,23.41,23.33,23.36,130400.0,16.4887,16.5028,16.4464,16.4676,130400.0
2006-10-20 12:00:00,23.36,23.38,23.32,23.37,160200.0,16.4676,16.4817,16.4394,16.4746,160200.0
2006-10-20 12:30:00,23.37,23.45,23.35,23.42,122000.0,16.4746,16.531,16.4605,16.5099,122000.0
2006-10-20 13:00:00,23.42,23.45,23.41,23.43,76200.0,16.5099,16.531,16.5028,16.5169,76200.0
2006-10-20 13:30:00,23.43,23.45,23.39,23.41,143000.0,16.5169,16.531,16.4887,16.5028,143000.0
2006-10-20 14:00:00,23.41,23.43,23.32,23.34,146000.0,16.5028,16.5169,16.4394,16.4535,146000.0
2006-10-20 14:30:00,23.34,23.34,23.25,23.3,142000.0,16.4535,16.4535,16.39,16.4253,142000.0
2006-10-20 15:00:00,23.3,23.34,23.25,23.33,192600.0,16.4253,16.4535,16.39,16.4464,192600.0
2006-10-20 15:30:00,23.33,23.34,23.24,23.28,295000.0,16.4464,16.4535,16.383,16.4112,295000.0
2006-10-23 09:30:00,23.28,23.48,23.28,23.42,273200.0,16.4112,16.5521,16.4112,16.5099,273200.0
2006-10-23 10:00:00,23.42,23.53,23.4,23.5,137200.0,16.5099,16.5874,16.4958,16.5662,137200.0
2006-10-23 10:30:00,23.5,23.52,23.47,23.5,216200.0,16.5662,16.5803,16.5451,16.5662,216200.0
2006-10-23 11:00:00,23.52,23.6,23.5,23.57,147400.0,16.5803,16.6367,16.5662,16.6156,147400.0
2006-10-23 11:30:00,23.57,23.71,23.57,23.61,125800.0,16.6156,16.7143,16.6156,16.6438,125800.0
2006-10-23 12:00:00,23.61,23.65,23.59,23.6,55000.0,16.6438,16.672,16.6297,16.6367,55000.0
2006-10-23 12:30:00,23.6,23.61,23.54,23.57,88800.0,16.6367,16.6438,16.5944,16.6156,88800.0
2006-10-23 13:00:00,23.56,23.57,23.49,23.57,76200.0,16.6085,16.6156,16.5592,16.6156,76200.0
2006-10-23 13:30:00,23.58,23.58,23.49,23.52,61600.0,16.6226,16.6226,16.5592,16.5803,61600.0
2006-10-23 14:00:00,23.52,23.55,23.48,23.5,133800.0,16.5803,16.6015,16.5521,16.5662,133800.0
2006-10-23 14:30:00,23.5,23.55,23.48,23.52,100800.0,16.5662,16.6015,16.5521,16.5803,100800.0
2006-10-23 15:00:00,23.52,23.54,23.5,23.53,98000.0,16.5803,16.5944,16.5662,16.5874,98000.0
2006-10-23 15:30:00,23.53,23.56,23.47,23.51,173200.0,16.5874,16.6085,16.5451,16.5733,173200.0
2006-10-24 09:30:00,23.7,23.7,23.5,23.55,270600.0,16.7072,16.7072,16.5662,16.6015,270600.0
2006-10-24 10:00:00,23.53,23.64,23.5,23.57,316000.0,16.5874,16.6649,16.5662,16.6156,316000.0
2006-10-24 10:30:00,23.57,23.58,23.54,23.58,137200.0,16.6156,16.6226,16.5944,16.6226,137200.0
2006-10-24 11:00:00,23.58,23.59,23.52,23.54,136800.0,16.6226,16.6297,16.5803,16.5944,136800.0
2006-10-24 11:30:00,23.54,23.54,23.48,23.53,377200.0,16.5944,16.5944,16.5521,16.5874,377200.0
2006-10-24 12:00:00,23.53,23.61,23.5,23.59,90400.0,16.5874,16.6438,16.5662,16.6297,90400.0
2006-10-24 12:30:00,23.59,23.61,23.56,23.57,57400.0,16.6297,16.6438,16.6085,16.6156,57400.0
2006-10-24 13:00:00,23.57,23.58,23.52,23.54,139800.0,16.6156,16.6226,16.5803,16.5944,139800.0
2006-10-24 13:30:00,23.54,23.56,23.52,23.53,77000.0,16.5944,16.6085,16.5803,16.5874,77000.0
2006-10-24 14:00:00,23.53,23.56,23.51,23.55,84400.0,16.5874,16.6085,16.5733,16.6015,84400.0
2006-10-24 14:30:00,23.55,23.56,23.52,23.54,177800.0,16.6015,16.6085,16.5803,16.5944,177800.0
2006-10-24 15:00:00,23.54,23.58,23.53,23.55,140000.0,16.5944,16.6226,16.5874,16.6015,140000.0
2006-10-24 15:30:00,23.57,23.68,23.57,23.66,222400.0,16.6156,16.6931,16.6156,16.679,222400.0
2006-10-25 09:30:00,23.63,23.7,23.53,23.65,401600.0,16.6579,16.7072,16.5874,16.672,401600.0
2006-10-25 10:00:00,23.65,23.75,23.6,23.75,205200.0,16.672,16.7425,16.6367,16.7425,205200.0
2006-10-25 10:30:00,23.75,23.8,23.72,23.76,218600.0,16.7425,16.7777,16.7213,16.7495,218600.0
2006-10-25 11:00:00,23.74,23.79,23.71,23.73,160400.0,16.7354,16.7707,16.7143,16.7284,160400.0
2006-10-25 11:30:00,23.73,23.74,23.66,23.71,154600.0,16.7284,16.7354,16.679,16.7143,154600.0
2006-10-25 12:00:00,23.71,23.72,23.65,23.68,113600.0,16.7143,16.7213,16.672,16.6931,113600.0
2006-10-25 12:30:00,23.68,23.68,23.61,23.63,86000.0,16.6931,16.6931,16.6438,16.6579,86000.0
2006-10-25 13:00:00,23.64,23.64,23.57,23.59,167000.0,16.6649,16.6649,16.6156,16.6297,167000.0
2006-10-25 13:30:00,23.59,23.67,23.56,23.67,103800.0,16.6297,16.6861,16.6085,16.6861,103800.0
2006-10-25 14:00:00,23.67,23.73,23.61,23.64,109200.0,16.6861,16.7284,16.6438,16.6649,109200.0
2006-10-25 14:30:00,23.65,23.75,23.64,23.73,103800.0,16.672,16.7425,16.6649,16.7284,103800.0
2006-10-25 15:00:00,23.73,23.77,23.72,23.75,84800.0,16.7284,16.7566,16.7213,16.7425,84800.0
2006-10-25 15:30:00,23.75,23.8,23.75,23.75,189800.0,16.7425,16.7777,16.7425,16.7425,189800.0
2006-10-26 09:30:00,23.86,23.86,23.72,23.78,161800.0,16.82,16.82,16.7213,16.7636,161800.0
2006-10-26 10:00:00,23.77,23.79,23.72,23.75,125000.0,16.7566,16.7707,16.7213,16.7425,125000.0
2006-10-26 10:30:00,23.75,23.84,23.74,23.84,140800.0,16.7425,16.8059,16.7354,16.8059,140800.0
2006-10-26 11:00:00,23.84,23.84,23.75,23.79,90200.0,16.8059,16.8059,16.7425,16.7707,90200.0
2006-10-26 11:30:00,23.78,23.81,23.75,23.78,45600.0,16.7636,16.7848,16.7425,16.7636,45600.0
2006-10-26 12:00:00,23.77,23.8,23.76,23.79,58000.0,16.7566,16.7777,16.7495,16.7707,58000.0
2006-10-26 12:30:00,23.78,23.96,23.77,23.95,61600.0,16.7636,16.8905,16.7566,16.8835,61600.0
2006-10-26 13:00:00,23.95,23.96,23.91,23.93,30400.0,16.8835,16.8905,16.8553,16.8694,30400.0
2006-10-26 13:30:00,23.93,23.95,23.87,23.89,55400.0,16.8694,16.8835,16.8271,16.8412,55400.0
2006-10-26 14:00:00,23.89,23.89,23.78,23.83,86800.0,16.8412,16.8412,16.7636,16.7989,86800.0
2006-10-26 14:30:00,23.84,23.95,23.82,23.9,220200.0,16.8059,16.8835,16.7918,16.8482,220200.0
2006-10-26 15:00:00,23.9,23.9,23.81,23.83,234200.0,16.8482,16.8482,16.7848,16.7989,234200.0
2006-10-26 15:30:00,23.83,23.87,23.82,23.87,249000.0,16.7989,16.8271,16.7918,16.8271,249000.0
2006-10-27 09:30:00,23.72,23.78,23.61,23.61,129000.0,16.7213,16.7636,16.6438,16.6438,129000.0
2006-10-27 10:00:00,23.61,23.66,23.48,23.66,451000.0,16.6438,16.679,16.5521,16.679,451000.0
2006-10-27 10:30:00,23.66,23.73,23.61,23.72,184000.0,16.679,16.7284,16.6438,16.7213,184000.0
2006-10-27 11:00:00,23.72,23.84,23.68,23.79,102800.0,16.7213,16.8059,16.6931,16.7707,102800.0
2006-10-27 11:30:00,23.8,23.81,23.71,23.75,105400.0,16.7777,16.7848,16.7143,16.7425,105400.0
2006-10-27 12:00:00,23.75,23.77,23.7,23.7,62600.0,16.7425,16.7566,16.7072,16.7072,62600.0
2006-10-27 12:30:00,23.69,23.72,23.65,23.68,106200.0,16.7002,16.7213,16.672,16.6931,106200.0
2006-10-27 13:00:00,23.68,23.68,23.62,23.63,76000.0,16.6931,16.6931,16.6508,16.6579,76000.0
2006-10-27 13:30:00,23.63,23.64,23.52,23.63,137600.0,16.6579,16.6649,16.5803,16.6579,137600.0
2006-10-27 14:00:00,23.63,23.65,23.57,23.57,108200.0,16.6579,16.672,16.6156,16.6156,108200.0
2006-10-27 14:30:00,23.57,23.61,23.5,23.52,113800.0,16.6156,16.6438,16.5662,16.5803,113800.0
2006-10-27 15:00:00,23.51,23.54,23.48,23.52,113600.0,16.5733,16.5944,16.5521,16.5803,113600.0
2006-10-27 15:30:00,23.52,23.55,23.46,23.52,178800.0,16.5803,16.6015,16.5381,16.5803,178800.0
2006-10-30 09:30:00,23.43,23.43,23.07,23.2,228400.0,16.5169,16.5169,16.2631,16.3548,228400.0
2006-10-30 10:00:00,23.2,23.25,23.04,23.13,176000.0,16.3548,16.39,16.242,16.3054,176000.0
2006-10-30 10:30:00,23.14,23.41,23.13,23.39,103600.0,16.3125,16.5028,16.3054,16.4887,103600.0
2006-10-30 11:00:00,23.39,23.42,23.32,23.33,71600.0,16.4887,16.5099,16.4394,16.4464,71600.0
2006-10-30 11:30:00,23.33,23.54,23.33,23.53,125000.0,16.4464,16.5944,16.4464,16.5874,125000.0
2006-10-30 12:00:00,23.53,23.53,23.37,23.4,58800.0,16.5874,16.5874,16.4746,16.4958,58800.0
2006-10-30 12:30:00,23.39,23.47,23.38,23.42,24200.0,16.4887,16.5451,16.4817,16.5099,24200.0
2006-10-30 13:00:00,23.42,23.43,23.29,23.42,117400.0,16.5099,16.5169,16.4182,16.5099,117400.0
2006-10-30 13:30:00,23.41,23.52,23.39,23.5,45000.0,16.5028,16.5803,16.4887,16.5662,45000.0
2006-10-30 14:00:00,23.5,23.54,23.48,23.53,32200.0,16.5662,16.5944,16.5521,16.5874,32200.0
2006-10-30 14:30:00,23.53,23.65,23.5,23.52,94000.0,16.5874,16.672,16.5662,16.5803,94000.0
2006-10-30 15:00:00,23.53,23.77,23.53,23.73,247200.0,16.5874,16.7566,16.5874,16.7284,247200.0
2006-10-30 15:30:00,23.73,23.79,23.71,23.76,200600.0,16.7284,16.7707,16.7143,16.7495,200600.0
2006-10-31 09:30:00,23.84,23.96,23.81,23.96,126200.0,16.8059,16.8905,16.7848,16.8905,126200.0
2006-10-31 10:00:00,23.96,24.08,23.9,24.02,182000.0,16.8905,16.9751,16.8482,16.9328,182000.0
2006-10-31 10:30:00,24.02,24.06,23.93,24.06,258400.0,16.9328,16.961,16.8694,16.961,258400.0
2006-10-31 11:00:00,24.05,24.06,23.92,23.93,206800.0,16.954,16.961,16.8623,16.8694,206800.0
2006-10-31 11:30:00,23.92,24.04,23.91,23.92,116400.0,16.8623,16.9469,16.8553,16.8623,116400.0
2006-10-31 12:00:00,23.92,23.98,23.85,23.96,110400.0,16.8623,16.9046,16.813,16.8905,110400.0
2006-10-31 12:30:00,23.94,23.96,23.81,23.81,59200.0,16.8764,16.8905,16.7848,16.7848,59200.0
2006-10-31 13:00:00,23.82,23.82,23.78,23.79,64000.0,16.7918,16.7918,16.7636,16.7707,64000.0
2006-10-31 13:30:00,23.78,23.85,23.78,23.83,68200.0,16.7636,16.813,16.7636,16.7989,68200.0
2006-10-31 14:00:00,23.83,23.85,23.75,23.79,117000.0,16.7989,16.813,16.7425,16.7707,117000.0
2006-10-31 14:30:00,23.78,23.86,23.75,23.85,121200.0,16.7636,16.82,16.7425,16.813,121200.0
2006-10-31 15:00:00,23.84,23.9,23.75,23.83,69000.0,16.8059,16.8482,16.7425,16.7989,69000.0
2006-10-31 15:30:00,23.83,23.9,23.77,23.83,172600.0,16.7989,16.8482,16.7566,16.7989,172600.0
2006-11-01 09:30:00,23.68,23.74,23.27,23.72,238000.0,16.6931,16.7354,16.4041,16.7213,238000.0
2006-11-01 10:00:00,23.71,23.86,23.57,23.7,168400.0,16.7143,16.82,16.6156,16.7072,168400.0
2006-11-01 10:30:00,23.7,23.72,23.56,23.72,71800.0,16.7072,16.7213,16.6085,16.7213,71800.0
2006-11-01 11:00:00,23.74,23.76,23.59,23.71,121800.0,16.7354,16.7495,16.6297,16.7143,121800.0
2006-11-01 11:30:00,23.71,23.71,23.61,23.62,65000.0,16.7143,16.7143,16.6438,16.6508,65000.0
2006-11-01 12:00:00,23.63,23.67,23.57,23.64,102400.0,16.6579,16.6861,16.6156,16.6649,102400.0
2006-11-01 12:30:00,23.63,23.63,23.5,23.5,144400.0,16.6579,16.6579,16.5662,16.5662,144400.0
2006-11-01 13:00:00,23.51,23.57,23.45,23.56,69200.0,16.5733,16.6156,16.531,16.6085,69200.0
2006-11-01 13:30:00,23.57,23.59,23.52,23.54,47200.0,16.6156,16.6297,16.5803,16.5944,47200.0
2006-11-01 14:00:00,23.53,23.6,23.5,23.52,70200.0,16.5874,16.6367,16.5662,16.5803,70200.0
2006-11-01 14:30:00,23.51,23.52,23.46,23.46,69600.0,16.5733,16.5803,16.5381,16.5381,69600.0
2006-11-01 15:00:00,23.46,23.53,23.43,23.46,88200.0,16.5381,16.5874,16.5169,16.5381,88200.0
2006-11-01 15:30:00,23.45,23.56,23.43,23.51,183600.0,16.531,16.6085,16.5169,16.5733,183600.0
2006-11-02 09:30:00,23.45,23.54,23.31,23.32,128800.0,16.531,16.5944,16.4323,16.4394,128800.0
2006-11-02 10:00:00,23.32,23.36,23.28,23.31,81200.0,16.4394,16.4676,16.4112,16.4323,81200.0
2006-11-02 10:30:00,23.32,23.54,23.31,23.5,65800.0,16.4394,16.5944,16.4323,16.5662,65800.0
2006-11-02 11:00:00,23.49,23.64,23.48,23.64,244200.0,16.5592,16.6649,16.5521,16.6649,244200.0
2006-11-02 11:30:00,23.64,23.64,23.6,23.63,135800.0,16.6649,16.6649,16.6367,16.6579,135800.0
2006-11-02 12:00:00,23.63,23.74,23.61,23.64,110000.0,16.6579,16.7354,16.6438,16.6649,110000.0
2006-11-02 12:30:00,23.64,23.75,23.64,23.74,140800.0,16.6649,16.7425,16.6649,16.7354,140800.0
2006-11-02 13:00:00,23.75,23.79,23.74,23.79,51800.0,16.7425,16.7707,16.7354,16.7707,51800.0
2006-11-02 13:30:00,23.79,23.84,23.78,23.84,90400.0,16.7707,16.8059,16.7636,16.8059,90400.0
2006-11-02 14:00:00,23.83,23.86,23.8,23.84,113400.0,16.7989,16.82,16.7777,16.8059,113400.0
2006-11-02 14:30:00,23.83,23.89,23.81,23.83,134000.0,16.7989,16.8412,16.7848,16.7989,134000.0
2006-11-02 15:00:00,23.82,23.91,23.82,23.82,127800.0,16.7918,16.8553,16.7918,16.7918,127800.0
2006-11-02 15:30:00,23.82,23.91,23.81,23.84,223600.0,16.7918,16.8553,16.7848,16.8059,223600.0
2006-11-03 09:30:00,23.9,24.03,23.75,23.97,137400.0,16.8482,16.9399,16.7425,16.8976,137400.0
2006-11-03 10:00:00,23.96,24.0,23.87,23.88,175600.0,16.8905,16.9187,16.8271,16.8341,175600.0
2006-11-03 10:30:00,23.88,23.88,23.63,23.77,159200.0,16.8341,16.8341,16.6579,16.7566,159200.0
2006-11-03 11:00:00,23.77,23.77,23.67,23.74,72200.0,16.7566,16.7566,16.6861,16.7354,72200.0
2006-11-03 11:30:00,23.74,23.75,23.64,23.68,63000.0,16.7354,16.7425,16.6649,16.6931,63000.0
2006-11-03 12:00:00,23.68,23.74,23.64,23.71,55800.0,16.6931,16.7354,16.6649,16.7143,55800.0
2006-11-03 12:30:00,23.72,23.74,23.7,23.7,35200.0,16.7213,16.7354,16.7072,16.7072,35200.0
2006-11-03 13:00:00,23.7,23.74,23.69,23.73,57800.0,16.7072,16.7354,16.7002,16.7284,57800.0
2006-11-03 13:30:00,23.73,23.83,23.73,23.83,37200.0,16.7284,16.7989,16.7284,16.7989,37200.0
2006-11-03 14:00:00,23.82,23.86,23.75,23.86,53800.0,16.7918,16.82,16.7425,16.82,53800.0
2006-11-03 14:30:00,23.86,23.89,23.83,23.83,75800.0,16.82,16.8412,16.7989,16.7989,75800.0
2006-11-03 15:00:00,23.83,23.83,23.76,23.79,69400.0,16.7989,16.7989,16.7495,16.7707,69400.0
2006-11-03 15:30:00,23.79,23.85,23.77,23.8,205600.0,16.7707,16.813,16.7566,16.7777,205600.0
2006-11-06 09:30:00,23.88,24.15,23.82,24.14,171400.0,16.8341,17.0245,16.7918,17.0174,171400.0
2006-11-06 10:00:00,24.13,24.21,24.09,24.17,172800.0,17.0104,17.0668,16.9822,17.0386,172800.0
2006-11-06 10:30:00,24.17,24.3,24.17,24.21,113200.0,17.0386,17.1302,17.0386,17.0668,113200.0
2006-11-06 11:00:00,24.19,24.23,24.14,24.23,82200.0,17.0527,17.0809,17.0174,17.0809,82200.0
2006-11-06 11:30:00,24.22,24.24,24.11,24.12,144200.0,17.0738,17.0879,16.9963,17.0033,144200.0
2006-11-06 12:00:00,24.14,24.16,24.03,24.04,161200.0,17.0174,17.0315,16.9399,16.9469,161200.0
2006-11-06 12:30:00,24.04,24.11,24.01,24.1,35200.0,16.9469,16.9963,16.9258,16.9892,35200.0
2006-11-06 13:00:00,24.09,24.17,24.05,24.11,62400.0,16.9822,17.0386,16.954,16.9963,62400.0
2006-11-06 13:30:00,24.11,24.18,24.09,24.11,66200.0,16.9963,17.0456,16.9822,16.9963,66200.0
2006-11-06 14:00:00,24.11,24.18,24.11,24.17,93200.0,16.9963,17.0456,16.9963,17.0386,93200.0
2006-11-06 14:30:00,24.18,24.28,24.17,24.2,117800.0,17.0456,17.1161,17.0386,17.0597,117800.0
2006-11-06 15:00:00,24.2,24.25,24.19,24.2,84600.0,17.0597,17.095,17.0527,17.0597,84600.0
2006-11-06 15:30:00,24.2,24.24,24.16,24.18,89200.0,17.0597,17.0879,17.0315,17.0456,89200.0
2006-11-07 09:30:00,24.22,24.31,24.11,24.3,116200.0,17.0738,17.1373,16.9963,17.1302,116200.0
2006-11-07 10:00:00,24.3,24.36,24.18,24.27,114600.0,17.1302,17.1725,17.0456,17.1091,114600.0
2006-11-07 10:30:00,24.25,24.27,24.08,24.13,131400.0,17.095,17.1091,16.9751,17.0104,131400.0
2006-11-07 11:00:00,24.12,24.22,24.11,24.21,66800.0,17.0033,17.0738,16.9963,17.0668,66800.0
2006-11-07 11:30:00,24.21,24.25,24.16,24.25,62200.0,17.0668,17.095,17.0315,17.095,62200.0
2006-11-07 12:00:00,24.24,24.25,24.18,24.18,72400.0,17.0879,17.095,17.0456,17.0456,72400.0
2006-11-07 12:30:00,24.18,24.24,24.15,24.22,55800.0,17.0456,17.0879,17.0245,17.0738,55800.0
2006-11-07 13:00:00,24.22,24.25,24.17,24.18,58000.0,17.0738,17.095,17.0386,17.0456,58000.0
2006-11-07 13:30:00,24.18,24.24,24.18,24.24,35600.0,17.0456,17.0879,17.0456,17.0879,35600.0
2006-11-07 14:00:00,24.23,24.25,24.2,24.2,94000.0,17.0809,17.095,17.0597,17.0597,94000.0
2006-11-07 14:30:00,24.2,24.25,24.16,24.25,111600.0,17.0597,17.095,17.0315,17.095,111600.0
2006-11-07 15:00:00,24.25,24.28,24.23,24.27,77200.0,17.095,17.1161,17.0809,17.1091,77200.0
2006-11-07 15:30:00,24.27,24.34,24.27,24.28,130000.0,17.1091,17.1584,17.1091,17.1161,130000.0
2006-11-08 09:30:00,24.28,24.3,24.17,24.23,147200.0,17.1161,17.1302,17.0386,17.0809,147200.0
2006-11-08 10:00:00,24.23,24.29,24.15,24.16,79400.0,17.0809,17.1232,17.0245,17.0315,79400.0
2006-11-08 10:30:00,24.17,24.27,24.16,24.23,67000.0,17.0386,17.1091,17.0315,17.0809,67000.0
2006-11-08 11:00:00,24.23,24.28,24.22,24.26,32400.0,17.0809,17.1161,17.0738,17.102,32400.0
2006-11-08 11:30:00,24.27,24.29,24.25,24.27,44000.0,17.1091,17.1232,17.095,17.1091,44000.0
2006-11-08 12:00:00,24.28,24.28,24.18,24.18,46000.0,17.1161,17.1161,17.0456,17.0456,46000.0
2006-11-08 12:30:00,24.17,24.24,24.11,24.24,83600.0,17.0386,17.0879,16.9963,17.0879,83600.0
2006-11-08 13:00:00,24.24,24.25,24.22,24.25,33000.0,17.0879,17.095,17.0738,17.095,33000.0
2006-11-08 13:30:00,24.23,24.28,24.23,24.24,58200.0,17.0809,17.1161,17.0809,17.0879,58200.0
2006-11-08 14:00:00,24.24,24.3,24.2,24.27,86400.0,17.0879,17.1302,17.0597,17.1091,86400.0
2006-11-08 14:30:00,24.28,24.36,24.24,24.36,77600.0,17.1161,17.1725,17.0879,17.1725,77600.0
2006-11-08 15:00:00,24.35,24.36,24.3,24.3,51800.0,17.1655,17.1725,17.1302,17.1302,51800.0
2006-11-08 15:30:00,24.3,24.33,24.18,24.32,124600.0,17.1302,17.1514,17.0456,17.1443,124600.0
2006-11-09 09:30:00,24.33,24.34,24.17,24.21,97600.0,17.1514,17.1584,17.0386,17.0668,97600.0
2006-11-09 10:00:00,24.2,24.26,24.1,24.26,103000.0,17.0597,17.102,16.9892,17.102,103000.0
2006-11-09 10:30:00,24.26,24.28,24.17,24.2,47800.0,17.102,17.1161,17.0386,17.0597,47800.0
2006-11-09 11:00:00,24.19,24.28,24.18,24.28,45400.0,17.0527,17.1161,17.0456,17.1161,45400.0
2006-11-09 11:30:00,24.29,24.39,24.27,24.35,95600.0,17.1232,17.1937,17.1091,17.1655,95600.0
2006-11-09 12:00:00,24.36,24.38,24.32,24.34,56000.0,17.1725,17.1866,17.1443,17.1584,56000.0
2006-11-09 12:30:00,24.35,24.36,24.27,24.27,29600.0,17.1655,17.1725,17.1091,17.1091,29600.0
2006-11-09 13:00:00,24.27,24.31,24.26,24.3,34600.0,17.1091,17.1373,17.102,17.1302,34600.0
2006-11-09 13:30:00,24.3,24.3,24.25,24.28,33000.0,17.1302,17.1302,17.095,17.1161,33000.0
2006-11-09 14:00:00,24.26,24.29,24.17,24.18,63600.0,17.102,17.1232,17.0386,17.0456,63600.0
2006-11-09 14:30:00,24.2,24.2,24.14,24.17,43200.0,17.0597,17.0597,17.0174,17.0386,43200.0
2006-11-09 15:00:00,24.16,24.17,24.04,24.11,125800.0,17.0315,17.0386,16.9469,16.9963,125800.0
2006-11-09 15:30:00,24.11,24.14,24.02,24.08,116600.0,16.9963,17.0174,16.9328,16.9751,116600.0
2006-11-10 09:30:00,24.02,24.04,23.82,23.92,258200.0,16.9328,16.9469,16.7918,16.8623,258200.0
2006-11-10 10:00:00,23.93,23.95,23.79,23.8,162400.0,16.8694,16.8835,16.7707,16.7777,162400.0
2006-11-10 10:30:00,23.8,23.8,23.72,23.78,108400.0,16.7777,16.7777,16.7213,16.7636,108400.0
2006-11-10 11:00:00,23.78,23.84,23.76,23.83,54600.0,16.7636,16.8059,16.7495,16.7989,54600.0
2006-11-10 11:30:00,23.83,23.92,23.83,23.92,96200.0,16.7989,16.8623,16.7989,16.8623,96200.0
2006-11-10 12:00:00,23.92,23.93,23.81,23.84,114600.0,16.8623,16.8694,16.7848,16.8059,114600.0
2006-11-10 12:30:00,23.84,23.93,23.84,23.93,66400.0,16.8059,16.8694,16.8059,16.8694,66400.0
2006-11-10 13:00:00,23.92,23.94,23.84,23.85,258600.0,16.8623,16.8764,16.8059,16.813,258600.0
2006-11-10 13:30:00,23.84,23.86,23.84,23.84,32800.0,16.8059,16.82,16.8059,16.8059,32800.0
2006-11-10 14:00:00,23.85,23.88,23.83,23.84,135000.0,16.813,16.8341,16.7989,16.8059,135000.0
2006-11-10 14:30:00,23.84,23.86,23.82,23.85,61800.0,16.8059,16.82,16.7918,16.813,61800.0
2006-11-10 15:00:00,23.85,23.88,23.84,23.85,64200.0,16.813,16.8341,16.8059,16.813,64200.0
2006-11-10 15:30:00,23.86,23.96,23.85,23.93,187600.0,16.82,16.8905,16.813,16.8694,187600.0
2006-11-13 09:30:00,24.89,24.89,23.82,23.85,144600.0,17.5461,17.5461,16.7918,16.813,144600.0
2006-11-13 10:00:00,23.85,23.86,23.69,23.73,234600.0,16.813,16.82,16.7002,16.7284,234600.0
2006-11-13 10:30:00,23.74,23.74,23.65,23.68,251800.0,16.7354,16.7354,16.672,16.6931,251800.0
2006-11-13 11:00:00,23.68,23.75,23.68,23.73,247600.0,16.6931,16.7425,16.6931,16.7284,247600.0
2006-11-13 11:30:00,23.74,23.74,23.68,23.73,147600.0,16.7354,16.7354,16.6931,16.7284,147600.0
2006-11-13 12:00:00,23.73,23.74,23.69,23.7,180800.0,16.7284,16.7354,16.7002,16.7072,180800.0
2006-11-13 12:30:00,23.7,23.7,23.65,23.65,111000.0,16.7072,16.7072,16.672,16.672,111000.0
2006-11-13 13:00:00,23.65,23.68,23.61,23.66,226400.0,16.672,16.6931,16.6438,16.679,226400.0
2006-11-13 13:30:00,23.65,23.71,23.64,23.69,63800.0,16.672,16.7143,16.6649,16.7002,63800.0
2006-11-13 14:00:00,23.68,23.73,23.67,23.7,124200.0,16.6931,16.7284,16.6861,16.7072,124200.0
2006-11-13 14:30:00,23.7,23.72,23.68,23.69,116200.0,16.7072,16.7213,16.6931,16.7002,116200.0
2006-11-13 15:00:00,23.69,23.72,23.67,23.71,182200.0,16.7002,16.7213,16.6861,16.7143,182200.0
2006-11-13 15:30:00,23.71,23.73,23.67,23.73,151600.0,16.7143,16.7284,16.6861,16.7284,151600.0
2006-11-14 09:30:00,23.89,23.89,23.68,23.7,253000.0,16.8412,16.8412,16.6931,16.7072,253000.0
2006-11-14 10:00:00,23.7,23.71,23.55,23.65,124800.0,16.7072,16.7143,16.6015,16.672,124800.0
2006-11-14 10:30:00,23.65,23.65,23.58,23.59,209600.0,16.672,16.672,16.6226,16.6297,209600.0
2006-11-14 11:00:00,23.59,23.6,23.45,23.47,119400.0,16.6297,16.6367,16.531,16.5451,119400.0
2006-11-14 11:30:00,23.47,23.47,23.21,23.24,165200.0,16.5451,16.5451,16.3618,16.383,165200.0
2006-11-14 12:00:00,23.25,23.33,23.24,23.25,116600.0,16.39,16.4464,16.383,16.39,116600.0
2006-11-14 12:30:00,23.25,23.34,23.22,23.34,143200.0,16.39,16.4535,16.3689,16.4535,143200.0
2006-11-14 13:00:00,23.34,23.44,23.34,23.39,110400.0,16.4535,16.524,16.4535,16.4887,110400.0
2006-11-14 13:30:00,23.39,23.47,23.38,23.45,96600.0,16.4887,16.5451,16.4817,16.531,96600.0
2006-11-14 14:00:00,23.45,23.47,23.39,23.4,141000.0,16.531,16.5451,16.4887,16.4958,141000.0
2006-11-14 14:30:00,23.4,23.5,23.39,23.47,234000.0,16.4958,16.5662,16.4887,16.5451,234000.0
2006-11-14 15:00:00,23.47,23.54,23.45,23.49,132600.0,16.5451,16.5944,16.531,16.5592,132600.0
2006-11-14 15:30:00,23.49,23.52,23.41,23.47,113200.0,16.5592,16.5803,16.5028,16.5451,113200.0
2006-11-15 09:30:00,23.52,23.65,23.49,23.63,275800.0,16.5803,16.672,16.5592,16.6579,275800.0
2006-11-15 10:00:00,23.61,23.61,23.51,23.52,107200.0,16.6438,16.6438,16.5733,16.5803,107200.0
2006-11-15 10:30:00,23.54,23.57,23.5,23.5,122400.0,16.5944,16.6156,16.5662,16.5662,122400.0
2006-11-15 11:00:00,23.5,23.5,23.38,23.38,223000.0,16.5662,16.5662,16.4817,16.4817,223000.0
2006-11-15 11:30:00,23.38,23.39,23.28,23.34,413800.0,16.4817,16.4887,16.4112,16.4535,413800.0
2006-11-15 12:00:00,23.34,23.36,23.15,23.16,214200.0,16.4535,16.4676,16.3195,16.3266,214200.0
2006-11-15 12:30:00,23.16,23.2,23.13,23.18,192000.0,16.3266,16.3548,16.3054,16.3407,192000.0
2006-11-15 13:00:00,23.18,23.18,23.07,23.09,79000.0,16.3407,16.3407,16.2631,16.2772,79000.0
2006-11-15 13:30:00,23.08,23.09,23.03,23.03,166800.0,16.2702,16.2772,16.2349,16.2349,166800.0
2006-11-15 14:00:00,23.04,23.12,22.99,23.1,213400.0,16.242,16.2984,16.2067,16.2843,213400.0
2006-11-15 14:30:00,23.1,23.2,23.08,23.18,152400.0,16.2843,16.3548,16.2702,16.3407,152400.0
2006-11-15 15:00:00,23.18,23.31,23.18,23.31,181600.0,16.3407,16.4323,16.3407,16.4323,181600.0
2006-11-15 15:30:00,23.3,23.36,23.28,23.34,258400.0,16.4253,16.4676,16.4112,16.4535,258400.0
2006-11-16 09:30:00,23.45,23.45,23.14,23.15,184400.0,16.531,16.531,16.3125,16.3195,184400.0
2006-11-16 10:00:00,23.15,23.22,23.11,23.16,264200.0,16.3195,16.3689,16.2913,16.3266,264200.0
2006-11-16 10:30:00,23.16,23.19,23.11,23.17,286000.0,16.3266,16.3477,16.2913,16.3336,286000.0
2006-11-16 11:00:00,23.16,23.27,23.16,23.24,125400.0,16.3266,16.4041,16.3266,16.383,125400.0
2006-11-16 11:30:00,23.24,23.27,23.18,23.23,110200.0,16.383,16.4041,16.3407,16.3759,110200.0
2006-11-16 12:00:00,23.23,23.34,23.22,23.34,396800.0,16.3759,16.4535,16.3689,16.4535,396800.0
2006-11-16 12:30:00,23.34,23.38,23.34,23.36,168200.0,16.4535,16.4817,16.4535,16.4676,168200.0
2006-11-16 13:00:00,23.37,23.49,23.36,23.49,57600.0,16.4746,16.5592,16.4676,16.5592,57600.0
2006-11-16 13:30:00,23.49,23.55,23.45,23.52,78000.0,16.5592,16.6015,16.531,16.5803,78000.0
2006-11-16 14:00:00,23.52,23.54,23.43,23.46,89400.0,16.5803,16.5944,16.5169,16.5381,89400.0
2006-11-16 14:30:00,23.44,23.48,23.4,23.46,94600.0,16.524,16.5521,16.4958,16.5381,94600.0
2006-11-16 15:00:00,23.46,23.47,23.41,23.43,131600.0,16.5381,16.5451,16.5028,16.5169,131600.0
2006-11-16 15:30:00,23.42,23.42,23.32,23.35,145200.0,16.5099,16.5099,16.4394,16.4605,145200.0
2006-11-17 09:30:00,23.25,23.4,23.15,23.29,150600.0,16.39,16.4958,16.3195,16.4182,150600.0
2006-11-17 10:00:00,23.29,23.33,23.22,23.22,29000.0,16.4182,16.4464,16.3689,16.3689,29000.0
2006-11-17 10:30:00,23.22,23.29,23.22,23.23,59200.0,16.3689,16.4182,16.3689,16.3759,59200.0
2006-11-17 11:00:00,23.23,23.25,23.22,23.25,58400.0,16.3759,16.39,16.3689,16.39,58400.0
2006-11-17 11:30:00,23.24,23.24,23.2,23.22,39800.0,16.383,16.383,16.3548,16.3689,39800.0
2006-11-17 12:00:00,23.22,23.23,23.2,23.21,57600.0,16.3689,16.3759,16.3548,16.3618,57600.0
2006-11-17 12:30:00,23.21,23.26,23.2,23.2,59200.0,16.3618,16.3971,16.3548,16.3548,59200.0
2006-11-17 13:00:00,23.2,23.23,23.2,23.23,25200.0,16.3548,16.3759,16.3548,16.3759,25200.0
2006-11-17 13:30:00,23.22,23.23,23.21,23.22,29400.0,16.3689,16.3759,16.3618,16.3689,29400.0
2006-11-17 14:00:00,23.22,23.23,23.19,23.21,51000.0,16.3689,16.3759,16.3477,16.3618,51000.0
2006-11-17 14:30:00,23.21,23.22,23.19,23.21,98400.0,16.3618,16.3689,16.3477,16.3618,98400.0
2006-11-17 15:00:00,23.21,23.22,23.18,23.21,72400.0,16.3618,16.3689,16.3407,16.3618,72400.0
2006-11-17 15:30:00,23.21,23.23,23.18,23.18,112000.0,16.3618,16.3759,16.3407,16.3407,112000.0
2006-11-20 09:30:00,23.18,23.27,23.03,23.17,117800.0,16.3407,16.4041,16.2349,16.3336,117800.0
2006-11-20 10:00:00,23.18,23.36,23.17,23.34,101000.0,16.3407,16.4676,16.3336,16.4535,101000.0
2006-11-20 10:30:00,23.35,23.4,23.31,23.34,107800.0,16.4605,16.4958,16.4323,16.4535,107800.0
2006-11-20 11:00:00,23.34,23.4,23.32,23.34,49200.0,16.4535,16.4958,16.4394,16.4535,49200.0
2006-11-20 11:30:00,23.34,23.4,23.34,23.4,83000.0,16.4535,16.4958,16.4535,16.4958,83000.0
2006-11-20 12:00:00,23.4,23.41,23.32,23.34,96600.0,16.4958,16.5028,16.4394,16.4535,96600.0
2006-11-20 12:30:00,23.33,23.39,23.33,23.37,78400.0,16.4464,16.4887,16.4464,16.4746,78400.0
2006-11-20 13:00:00,23.37,23.42,23.36,23.41,77800.0,16.4746,16.5099,16.4676,16.5028,77800.0
2006-11-20 13:30:00,23.42,23.46,23.38,23.43,57600.0,16.5099,16.5381,16.4817,16.5169,57600.0
2006-11-20 14:00:00,23.42,23.44,23.33,23.34,116200.0,16.5099,16.524,16.4464,16.4535,116200.0
2006-11-20 14:30:00,23.36,23.42,23.35,23.42,69200.0,16.4676,16.5099,16.4605,16.5099,69200.0
2006-11-20 15:00:00,23.42,23.42,23.33,23.35,83400.0,16.5099,16.5099,16.4464,16.4605,83400.0
2006-11-20 15:30:00,23.35,23.36,23.25,23.3,89400.0,16.4605,16.4676,16.39,16.4253,89400.0
2006-11-21 09:30:00,23.3,23.3,23.14,23.14,110000.0,16.4253,16.4253,16.3125,16.3125,110000.0
2006-11-21 10:00:00,23.13,23.13,23.0,23.02,162000.0,16.3054,16.3054,16.2138,16.2279,162000.0
2006-11-21 10:30:00,23.02,23.11,23.02,23.08,71400.0,16.2279,16.2913,16.2279,16.2702,71400.0
2006-11-21 11:00:00,23.08,23.09,23.03,23.03,55600.0,16.2702,16.2772,16.2349,16.2349,55600.0
2006-11-21 11:30:00,23.03,23.08,23.01,23.08,91200.0,16.2349,16.2702,16.2208,16.2702,91200.0
2006-11-21 12:00:00,23.08,23.17,23.06,23.15,63800.0,16.2702,16.3336,16.2561,16.3195,63800.0
2006-11-21 12:30:00,23.16,23.2,23.12,23.13,34600.0,16.3266,16.3548,16.2984,16.3054,34600.0
2006-11-21 13:00:00,23.13,23.15,23.09,23.14,41800.0,16.3054,16.3195,16.2772,16.3125,41800.0
2006-11-21 13:30:00,23.15,23.21,23.15,23.18,40400.0,16.3195,16.3618,16.3195,16.3407,40400.0
2006-11-21 14:00:00,23.17,23.2,23.16,23.19,21400.0,16.3336,16.3548,16.3266,16.3477,21400.0
2006-11-21 14:30:00,23.18,23.21,23.18,23.18,25200.0,16.3407,16.3618,16.3407,16.3407,25200.0
2006-11-21 15:00:00,23.19,23.38,23.19,23.36,126800.0,16.3477,16.4817,16.3477,16.4676,126800.0
2006-11-21 15:30:00,23.36,23.44,23.31,23.37,259600.0,16.4676,16.524,16.4323,16.4746,259600.0
2006-11-22 09:30:00,23.36,23.43,23.3,23.42,97200.0,16.4676,16.5169,16.4253,16.5099,97200.0
2006-11-22 10:00:00,23.41,23.45,23.37,23.45,102800.0,16.5028,16.531,16.4746,16.531,102800.0
2006-11-22 10:30:00,23.45,23.48,23.4,23.41,46600.0,16.531,16.5521,16.4958,16.5028,46600.0
2006-11-22 11:00:00,23.42,23.46,23.41,23.45,40800.0,16.5099,16.5381,16.5028,16.531,40800.0
2006-11-22 11:30:00,23.45,23.47,23.45,23.46,26000.0,16.531,16.5451,16.531,16.5381,26000.0
2006-11-22 12:00:00,23.47,23.48,23.46,23.47,34800.0,16.5451,16.5521,16.5381,16.5451,34800.0
2006-11-22 12:30:00,23.47,23.49,23.47,23.49,17600.0,16.5451,16.5592,16.5451,16.5592,17600.0
2006-11-22 13:00:00,23.48,23.49,23.46,23.48,17400.0,16.5521,16.5592,16.5381,16.5521,17400.0
2006-11-22 13:30:00,23.48,23.5,23.48,23.5,20600.0,16.5521,16.5662,16.5521,16.5662,20600.0
2006-11-22 14:00:00,23.5,23.5,23.45,23.46,25800.0,16.5662,16.5662,16.531,16.5381,25800.0
2006-11-22 14:30:00,23.46,23.48,23.45,23.46,40600.0,16.5381,16.5521,16.531,16.5381,40600.0
2006-11-22 15:00:00,23.47,23.49,23.46,23.47,43600.0,16.5451,16.5592,16.5381,16.5451,43600.0
2006-11-22 15:30:00,23.47,23.48,23.43,23.45,81400.0,16.5451,16.5521,16.5169,16.531,81400.0
2006-11-24 09:30:00,23.53,23.72,23.5,23.61,195600.0,16.5874,16.7213,16.5662,16.6438,195600.0
2006-11-24 10:00:00,23.6,23.74,23.59,23.72,175800.0,16.6367,16.7354,16.6297,16.7213,175800.0
2006-11-24 10:30:00,23.72,23.79,23.7,23.77,77800.0,16.7213,16.7707,16.7072,16.7566,77800.0
2006-11-24 11:00:00,23.77,23.79,23.72,23.75,86000.0,16.7566,16.7707,16.7213,16.7425,86000.0
2006-11-24 11:30:00,23.76,23.78,23.74,23.75,60800.0,16.7495,16.7636,16.7354,16.7425,60800.0
2006-11-24 12:00:00,23.75,23.78,23.67,23.73,98400.0,16.7425,16.7636,16.6861,16.7284,98400.0
2006-11-24 12:30:00,23.75,23.77,23.72,23.73,65800.0,16.7425,16.7566,16.7213,16.7284,65800.0
2006-11-24 13:00:00,23.75,23.75,23.75,23.75,200.0,16.7425,16.7425,16.7425,16.7425,200.0
2006-11-24 13:30:00,23.75,23.75,23.75,23.75,200.0,16.7425,16.7425,16.7425,16.7425,200.0
2006-11-24 14:00:00,23.75,23.75,23.75,23.75,0.0,16.7425,16.7425,16.7425,16.7425,0.0
2006-11-24 14:30:00,23.75,23.75,23.75,23.75,0.0,16.7425,16.7425,16.7425,16.7425,0.0
2006-11-24 15:00:00,23.75,23.75,23.75,23.75,0.0,16.7425,16.7425,16.7425,16.7425,0.0
2006-11-24 15:30:00,23.75,23.75,23.75,23.75,0.0,16.7425,16.7425,16.7425,16.7425,0.0
2006-11-27 09:30:00,23.78,23.78,23.56,23.58,132000.0,16.7636,16.7636,16.6085,16.6226,132000.0
2006-11-27 10:00:00,23.58,23.68,23.56,23.64,127200.0,16.6226,16.6931,16.6085,16.6649,127200.0
2006-11-27 10:30:00,23.64,23.66,23.57,23.57,70200.0,16.6649,16.679,16.6156,16.6156,70200.0
2006-11-27 11:00:00,23.57,23.61,23.49,23.53,54600.0,16.6156,16.6438,16.5592,16.5874,54600.0
2006-11-27 11:30:00,23.53,23.55,23.49,23.53,54400.0,16.5874,16.6015,16.5592,16.5874,54400.0
2006-11-27 12:00:00,23.53,23.6,23.52,23.55,56200.0,16.5874,16.6367,16.5803,16.6015,56200.0
2006-11-27 12:30:00,23.55,23.61,23.53,23.6,67200.0,16.6015,16.6438,16.5874,16.6367,67200.0
2006-11-27 13:00:00,23.6,23.61,23.59,23.6,53000.0,16.6367,16.6438,16.6297,16.6367,53000.0
2006-11-27 13:30:00,23.6,23.62,23.55,23.61,86600.0,16.6367,16.6508,16.6015,16.6438,86600.0
2006-11-27 14:00:00,23.61,23.65,23.59,23.64,145600.0,16.6438,16.672,16.6297,16.6649,145600.0
2006-11-27 14:30:00,23.64,23.64,23.53,23.56,137800.0,16.6649,16.6649,16.5874,16.6085,137800.0
2006-11-27 15:00:00,23.56,23.62,23.53,23.61,89200.0,16.6085,16.6508,16.5874,16.6438,89200.0
2006-11-27 15:30:00,23.61,23.68,23.61,23.61,210000.0,16.6438,16.6931,16.6438,16.6438,210000.0
2006-11-28 09:30:00,23.45,23.49,23.35,23.4,218200.0,16.531,16.5592,16.4605,16.4958,218200.0
2006-11-28 10:00:00,23.4,23.56,23.39,23.5,211800.0,16.4958,16.6085,16.4887,16.5662,211800.0
2006-11-28 10:30:00,23.5,23.61,23.5,23.59,91000.0,16.5662,16.6438,16.5662,16.6297,91000.0
2006-11-28 11:00:00,23.59,23.66,23.55,23.58,141200.0,16.6297,16.679,16.6015,16.6226,141200.0
2006-11-28 11:30:00,23.57,23.57,23.45,23.45,88200.0,16.6156,16.6156,16.531,16.531,88200.0
2006-11-28 12:00:00,23.43,23.45,23.36,23.42,102600.0,16.5169,16.531,16.4676,16.5099,102600.0
2006-11-28 12:30:00,23.41,23.43,23.36,23.36,113200.0,16.5028,16.5169,16.4676,16.4676,113200.0
2006-11-28 13:00:00,23.36,23.39,23.29,23.29,108200.0,16.4676,16.4887,16.4182,16.4182,108200.0
2006-11-28 13:30:00,23.29,23.32,23.26,23.31,52200.0,16.4182,16.4394,16.3971,16.4323,52200.0
2006-11-28 14:00:00,23.29,23.3,23.2,23.21,82800.0,16.4182,16.4253,16.3548,16.3618,82800.0
2006-11-28 14:30:00,23.22,23.35,23.22,23.33,84200.0,16.3689,16.4605,16.3689,16.4464,84200.0
2006-11-28 15:00:00,23.32,23.32,23.23,23.24,112000.0,16.4394,16.4394,16.3759,16.383,112000.0
2006-11-28 15:30:00,23.24,23.25,23.17,23.25,164400.0,16.383,16.39,16.3336,16.39,164400.0
2006-11-29 09:30:00,23.34,23.41,23.23,23.26,164200.0,16.4535,16.5028,16.3759,16.3971,164200.0
2006-11-29 10:00:00,23.26,23.28,23.18,23.26,80000.0,16.3971,16.4112,16.3407,16.3971,80000.0
2006-11-29 10:30:00,23.25,23.26,23.16,23.17,39400.0,16.39,16.3971,16.3266,16.3336,39400.0
2006-11-29 11:00:00,23.18,23.28,23.18,23.22,58000.0,16.3407,16.4112,16.3407,16.3689,58000.0
2006-11-29 11:30:00,23.23,23.24,23.13,23.18,74400.0,16.3759,16.383,16.3054,16.3407,74400.0
2006-11-29 12:00:00,23.18,23.23,23.17,23.17,52200.0,16.3407,16.3759,16.3336,16.3336,52200.0
2006-11-29 12:30:00,23.17,23.21,23.14,23.18,105400.0,16.3336,16.3618,16.3125,16.3407,105400.0
2006-11-29 13:00:00,23.17,23.18,23.09,23.14,92200.0,16.3336,16.3407,16.2772,16.3125,92200.0
2006-11-29 13:30:00,23.14,23.14,23.09,23.13,58600.0,16.3125,16.3125,16.2772,16.3054,58600.0
2006-11-29 14:00:00,23.14,23.15,23.1,23.11,63400.0,16.3125,16.3195,16.2843,16.2913,63400.0
2006-11-29 14:30:00,23.11,23.24,23.11,23.22,83200.0,16.2913,16.383,16.2913,16.3689,83200.0
2006-11-29 15:00:00,23.22,23.34,23.2,23.34,124200.0,16.3689,16.4535,16.3548,16.4535,124200.0
2006-11-29 15:30:00,23.34,23.36,23.25,23.31,128000.0,16.4535,16.4676,16.39,16.4323,128000.0
2006-11-30 09:30:00,23.25,23.36,23.23,23.34,241000.0,16.39,16.4676,16.3759,16.4535,241000.0
2006-11-30 10:00:00,23.33,23.43,23.29,23.4,152200.0,16.4464,16.5169,16.4182,16.4958,152200.0
2006-11-30 10:30:00,23.41,23.49,23.34,23.37,85800.0,16.5028,16.5592,16.4535,16.4746,85800.0
2006-11-30 11:00:00,23.36,23.4,23.27,23.31,68400.0,16.4676,16.4958,16.4041,16.4323,68400.0
2006-11-30 11:30:00,23.31,23.41,23.29,23.4,52200.0,16.4323,16.5028,16.4182,16.4958,52200.0
2006-11-30 12:00:00,23.39,23.46,23.39,23.43,84400.0,16.4887,16.5381,16.4887,16.5169,84400.0
2006-11-30 12:30:00,23.43,23.5,23.43,23.48,58600.0,16.5169,16.5662,16.5169,16.5521,58600.0
2006-11-30 13:00:00,23.48,23.5,23.45,23.45,62800.0,16.5521,16.5662,16.531,16.531,62800.0
2006-11-30 13:30:00,23.44,23.47,23.39,23.47,73200.0,16.524,16.5451,16.4887,16.5451,73200.0
2006-11-30 14:00:00,23.47,23.59,23.46,23.56,61000.0,16.5451,16.6297,16.5381,16.6085,61000.0
2006-11-30 14:30:00,23.56,23.66,23.55,23.61,95600.0,16.6085,16.679,16.6015,16.6438,95600.0
2006-11-30 15:00:00,23.59,23.62,23.58,23.6,81400.0,16.6297,16.6508,16.6226,16.6367,81400.0
2006-11-30 15:30:00,23.6,23.61,23.46,23.5,173000.0,16.6367,16.6438,16.5381,16.5662,173000.0
2006-12-01 09:30:00,23.5,23.59,23.45,23.54,185000.0,16.5662,16.6297,16.531,16.5944,185000.0
2006-12-01 10:00:00,23.54,23.58,23.49,23.49,276800.0,16.5944,16.6226,16.5592,16.5592,276800.0
2006-12-01 10:30:00,23.48,23.52,23.31,23.37,251600.0,16.5521,16.5803,16.4323,16.4746,251600.0
2006-12-01 11:00:00,23.36,23.43,23.35,23.37,152800.0,16.4676,16.5169,16.4605,16.4746,152800.0
2006-12-01 11:30:00,23.38,23.45,23.35,23.45,156200.0,16.4817,16.531,16.4605,16.531,156200.0
2006-12-01 12:00:00,23.46,23.47,23.33,23.33,231800.0,16.5381,16.5451,16.4464,16.4464,231800.0
2006-12-01 12:30:00,23.34,23.35,23.31,23.33,99000.0,16.4535,16.4605,16.4323,16.4464,99000.0
2006-12-01 13:00:00,23.32,23.32,23.24,23.3,121800.0,16.4394,16.4394,16.383,16.4253,121800.0
2006-12-01 13:30:00,23.29,23.39,23.27,23.39,136200.0,16.4182,16.4887,16.4041,16.4887,136200.0
2006-12-01 14:00:00,23.38,23.41,23.35,23.38,108000.0,16.4817,16.5028,16.4605,16.4817,108000.0
2006-12-01 14:30:00,23.38,23.38,23.25,23.27,143000.0,16.4817,16.4817,16.39,16.4041,143000.0
2006-12-01 15:00:00,23.27,23.3,23.25,23.25,157800.0,16.4041,16.4253,16.39,16.39,157800.0
2006-12-01 15:30:00,23.25,23.37,23.25,23.35,163400.0,16.39,16.4746,16.39,16.4605,163400.0
2006-12-04 09:30:00,23.43,23.64,23.43,23.58,98600.0,16.5169,16.6649,16.5169,16.6226,98600.0
2006-12-04 10:00:00,23.56,23.61,23.55,23.61,78600.0,16.6085,16.6438,16.6015,16.6438,78600.0
2006-12-04 10:30:00,23.61,23.67,23.6,23.66,80200.0,16.6438,16.6861,16.6367,16.679,80200.0
2006-12-04 11:00:00,23.66,23.77,23.64,23.75,108400.0,16.679,16.7566,16.6649,16.7425,108400.0
2006-12-04 11:30:00,23.75,23.75,23.71,23.75,36000.0,16.7425,16.7425,16.7143,16.7425,36000.0
2006-12-04 12:00:00,23.75,23.79,23.73,23.75,47000.0,16.7425,16.7707,16.7284,16.7425,47000.0
2006-12-04 12:30:00,23.75,23.77,23.63,23.66,78200.0,16.7425,16.7566,16.6579,16.679,78200.0
2006-12-04 13:00:00,23.67,23.68,23.59,23.61,73200.0,16.6861,16.6931,16.6297,16.6438,73200.0
2006-12-04 13:30:00,23.61,23.75,23.57,23.73,65400.0,16.6438,16.7425,16.6156,16.7284,65400.0
2006-12-04 14:00:00,23.72,23.72,23.59,23.63,73600.0,16.7213,16.7213,16.6297,16.6579,73600.0
2006-12-04 14:30:00,23.63,23.63,23.5,23.61,72000.0,16.6579,16.6579,16.5662,16.6438,72000.0
2006-12-04 15:00:00,23.61,23.68,23.61,23.67,125200.0,16.6438,16.6931,16.6438,16.6861,125200.0
2006-12-04 15:30:00,23.67,23.76,23.65,23.68,168200.0,16.6861,16.7495,16.672,16.6931,168200.0
2006-12-05 09:30:00,23.7,23.83,23.68,23.8,204400.0,16.7072,16.7989,16.6931,16.7777,204400.0
2006-12-05 10:00:00,23.8,23.91,23.78,23.87,278200.0,16.7777,16.8553,16.7636,16.8271,278200.0
2006-12-05 10:30:00,23.88,23.88,23.79,23.85,55600.0,16.8341,16.8341,16.7707,16.813,55600.0
2006-12-05 11:00:00,23.85,23.95,23.83,23.93,41600.0,16.813,16.8835,16.7989,16.8694,41600.0
2006-12-05 11:30:00,23.93,23.95,23.9,23.92,124800.0,16.8694,16.8835,16.8482,16.8623,124800.0
2006-12-05 12:00:00,23.92,23.92,23.85,23.87,119800.0,16.8623,16.8623,16.813,16.8271,119800.0
2006-12-05 12:30:00,23.86,23.93,23.83,23.85,57600.0,16.82,16.8694,16.7989,16.813,57600.0
2006-12-05 13:00:00,23.85,23.93,23.83,23.9,120600.0,16.813,16.8694,16.7989,16.8482,120600.0
2006-12-05 13:30:00,23.9,24.0,23.89,23.96,124800.0,16.8482,16.9187,16.8412,16.8905,124800.0
2006-12-05 14:00:00,23.94,23.98,23.9,23.92,98000.0,16.8764,16.9046,16.8482,16.8623,98000.0
2006-12-05 14:30:00,23.92,24.0,23.92,23.93,160200.0,16.8623,16.9187,16.8623,16.8694,160200.0
2006-12-05 15:00:00,23.95,23.97,23.9,23.92,150400.0,16.8835,16.8976,16.8482,16.8623,150400.0
2006-12-05 15:30:00,23.92,23.92,23.87,23.88,196000.0,16.8623,16.8623,16.8271,16.8341,196000.0
2006-12-06 09:30:00,23.72,23.72,23.5,23.54,510800.0,16.7793,16.7793,16.6237,16.652,510800.0
2006-12-06 10:00:00,23.54,23.57,23.45,23.52,372600.0,16.652,16.6732,16.5883,16.6378,372600.0
2006-12-06 10:30:00,23.53,23.53,23.34,23.35,124000.0,16.6449,16.6449,16.5105,16.5176,124000.0
2006-12-06 11:00:00,23.35,23.43,23.34,23.39,66200.0,16.5176,16.5742,16.5105,16.5459,66200.0
2006-12-06 11:30:00,23.39,23.41,23.34,23.35,55400.0,16.5459,16.56,16.5105,16.5176,55400.0
2006-12-06 12:00:00,23.35,23.36,23.29,23.32,66800.0,16.5176,16.5247,16.4751,16.4964,66800.0
2006-12-06 12:30:00,23.32,23.33,23.25,23.28,48800.0,16.4964,16.5034,16.4468,16.4681,48800.0
2006-12-06 13:00:00,23.27,23.32,23.26,23.29,53400.0,16.461,16.4964,16.4539,16.4751,53400.0
2006-12-06 13:30:00,23.29,23.38,23.27,23.33,79400.0,16.4751,16.5388,16.461,16.5034,79400.0
2006-12-06 14:00:00,23.33,23.36,23.31,23.33,45600.0,16.5034,16.5247,16.4893,16.5034,45600.0
2006-12-06 14:30:00,23.33,23.4,23.33,23.37,60200.0,16.5034,16.553,16.5034,16.5317,60200.0
2006-12-06 15:00:00,23.38,23.46,23.36,23.43,114200.0,16.5388,16.5954,16.5247,16.5742,114200.0
2006-12-06 15:30:00,23.43,23.46,23.4,23.43,191000.0,16.5742,16.5954,16.553,16.5742,191000.0
2006-12-07 09:30:00,23.43,23.46,23.36,23.36,280400.0,16.5742,16.5954,16.5247,16.5247,280400.0
2006-12-07 10:00:00,23.36,23.38,23.31,23.32,156800.0,16.5247,16.5388,16.4893,16.4964,156800.0
2006-12-07 10:30:00,23.32,23.34,23.23,23.24,122600.0,16.4964,16.5105,16.4327,16.4398,122600.0
2006-12-07 11:00:00,23.25,23.28,23.22,23.22,74600.0,16.4468,16.4681,16.4256,16.4256,74600.0
2006-12-07 11:30:00,23.23,23.34,23.23,23.34,59000.0,16.4327,16.5105,16.4327,16.5105,59000.0
2006-12-07 12:00:00,23.33,23.41,23.31,23.36,120400.0,16.5034,16.56,16.4893,16.5247,120400.0
2006-12-07 12:30:00,23.36,23.38,23.33,23.34,24800.0,16.5247,16.5388,16.5034,16.5105,24800.0
2006-12-07 13:00:00,23.34,23.36,23.28,23.35,67200.0,16.5105,16.5247,16.4681,16.5176,67200.0
2006-12-07 13:30:00,23.34,23.36,23.24,23.24,67200.0,16.5105,16.5247,16.4398,16.4398,67200.0
2006-12-07 14:00:00,23.24,23.26,23.21,23.25,78200.0,16.4398,16.4539,16.4186,16.4468,78200.0
2006-12-07 14:30:00,23.24,23.3,23.22,23.28,52200.0,16.4398,16.4822,16.4256,16.4681,52200.0
2006-12-07 15:00:00,23.28,23.29,23.23,23.27,93200.0,16.4681,16.4751,16.4327,16.461,93200.0
2006-12-07 15:30:00,23.27,23.28,23.23,23.25,200000.0,16.461,16.4681,16.4327,16.4468,200000.0
2006-12-08 09:30:00,23.18,23.28,23.13,23.21,121800.0,16.3973,16.4681,16.362,16.4186,121800.0
2006-12-08 10:00:00,23.21,23.22,23.07,23.11,225200.0,16.4186,16.4256,16.3195,16.3478,225200.0
2006-12-08 10:30:00,23.11,23.15,23.04,23.04,101800.0,16.3478,16.3761,16.2983,16.2983,101800.0
2006-12-08 11:00:00,23.05,23.15,23.05,23.11,110800.0,16.3054,16.3761,16.3054,16.3478,110800.0
2006-12-08 11:30:00,23.11,23.13,23.04,23.07,140200.0,16.3478,16.362,16.2983,16.3195,140200.0
2006-12-08 12:00:00,23.06,23.07,23.03,23.06,99200.0,16.3124,16.3195,16.2912,16.3124,99200.0
2006-12-08 12:30:00,23.05,23.08,23.03,23.07,41400.0,16.3054,16.3266,16.2912,16.3195,41400.0
2006-12-08 13:00:00,23.07,23.11,23.06,23.06,32200.0,16.3195,16.3478,16.3124,16.3124,32200.0
2006-12-08 13:30:00,23.07,23.09,22.99,23.04,128400.0,16.3195,16.3337,16.2629,16.2983,128400.0
2006-12-08 14:00:00,23.05,23.07,23.02,23.04,51600.0,16.3054,16.3195,16.2841,16.2983,51600.0
2006-12-08 14:30:00,23.04,23.08,23.02,23.06,88000.0,16.2983,16.3266,16.2841,16.3124,88000.0
2006-12-08 15:00:00,23.06,23.14,23.06,23.09,160600.0,16.3124,16.369,16.3124,16.3337,160600.0
2006-12-08 15:30:00,23.09,23.12,23.06,23.12,138600.0,16.3337,16.3549,16.3124,16.3549,138600.0
2006-12-11 09:30:00,23.16,23.16,23.09,23.1,81400.0,16.3832,16.3832,16.3337,16.3407,81400.0
2006-12-11 10:00:00,23.1,23.11,23.07,23.11,72400.0,16.3407,16.3478,16.3195,16.3478,72400.0
2006-12-11 10:30:00,23.12,23.25,23.12,23.24,84800.0,16.3549,16.4468,16.3549,16.4398,84800.0
2006-12-11 11:00:00,23.25,23.29,23.24,23.28,51800.0,16.4468,16.4751,16.4398,16.4681,51800.0
2006-12-11 11:30:00,23.28,23.28,23.23,23.24,26000.0,16.4681,16.4681,16.4327,16.4398,26000.0
2006-12-11 12:00:00,23.24,23.32,23.24,23.32,26000.0,16.4398,16.4964,16.4398,16.4964,26000.0
2006-12-11 12:30:00,23.31,23.35,23.3,23.33,37000.0,16.4893,16.5176,16.4822,16.5034,37000.0
2006-12-11 13:00:00,23.33,23.35,23.32,23.33,21800.0,16.5034,16.5176,16.4964,16.5034,21800.0
2006-12-11 13:30:00,23.34,23.36,23.32,23.32,23400.0,16.5105,16.5247,16.4964,16.4964,23400.0
2006-12-11 14:00:00,23.3,23.36,23.29,23.35,45200.0,16.4822,16.5247,16.4751,16.5176,45200.0
2006-12-11 14:30:00,23.34,23.35,23.32,23.34,14400.0,16.5105,16.5176,16.4964,16.5105,14400.0
2006-12-11 15:00:00,23.34,23.35,23.33,23.34,41200.0,16.5105,16.5176,16.5034,16.5105,41200.0
2006-12-11 15:30:00,23.34,23.34,23.29,23.3,75600.0,16.5105,16.5105,16.4751,16.4822,75600.0
2006-12-12 09:30:00,23.23,23.24,23.1,23.1,76200.0,16.4327,16.4398,16.3407,16.3407,76200.0
2006-12-12 10:00:00,23.1,23.16,23.02,23.04,231000.0,16.3407,16.3832,16.2841,16.2983,231000.0
2006-12-12 10:30:00,23.03,23.06,22.91,22.92,155000.0,16.2912,16.3124,16.2063,16.2134,155000.0
2006-12-12 11:00:00,22.93,22.93,22.86,22.89,36000.0,16.2205,16.2205,16.171,16.1922,36000.0
2006-12-12 11:30:00,22.87,22.92,22.86,22.9,48000.0,16.178,16.2134,16.171,16.1993,48000.0
2006-12-12 12:00:00,22.9,22.96,22.89,22.92,46200.0,16.1993,16.2417,16.1922,16.2134,46200.0
2006-12-12 12:30:00,22.91,22.97,22.9,22.93,74400.0,16.2063,16.2488,16.1993,16.2205,74400.0
2006-12-12 13:00:00,22.93,22.96,22.89,22.91,56200.0,16.2205,16.2417,16.1922,16.2063,56200.0
2006-12-12 13:30:00,22.91,22.91,22.88,22.91,58400.0,16.2063,16.2063,16.1851,16.2063,58400.0
2006-12-12 14:00:00,22.91,22.96,22.88,22.96,168600.0,16.2063,16.2417,16.1851,16.2417,168600.0
2006-12-12 14:30:00,22.96,23.03,22.96,23.01,69200.0,16.2417,16.2912,16.2417,16.2771,69200.0
2006-12-12 15:00:00,23.0,23.03,22.93,22.95,118800.0,16.27,16.2912,16.2205,16.2346,118800.0
2006-12-12 15:30:00,22.95,22.97,22.88,22.92,167200.0,16.2346,16.2488,16.1851,16.2134,167200.0
2006-12-13 09:30:00,23.04,23.13,23.04,23.08,154000.0,16.2983,16.362,16.2983,16.3266,154000.0
2006-12-13 10:00:00,23.08,23.09,22.99,23.05,154200.0,16.3266,16.3337,16.2629,16.3054,154200.0
2006-12-13 10:30:00,23.04,23.07,22.9,22.93,60200.0,16.2983,16.3195,16.1993,16.2205,60200.0
2006-12-13 11:00:00,22.93,22.99,22.9,22.96,36200.0,16.2205,16.2629,16.1993,16.2417,36200.0
2006-12-13 11:30:00,22.95,22.97,22.89,22.91,92600.0,16.2346,16.2488,16.1922,16.2063,92600.0
2006-12-13 12:00:00,22.92,22.92,22.85,22.85,53800.0,16.2134,16.2134,16.1639,16.1639,53800.0
2006-12-13 12:30:00,22.84,22.84,22.78,22.8,82800.0,16.1568,16.1568,16.1144,16.1285,82800.0
2006-12-13 13:00:00,22.8,22.81,22.75,22.76,79000.0,16.1285,16.1356,16.0932,16.1002,79000.0
2006-12-13 13:30:00,22.75,22.78,22.72,22.74,61600.0,16.0932,16.1144,16.0719,16.0861,61600.0
2006-12-13 14:00:00,22.74,22.75,22.73,22.74,33600.0,16.0861,16.0932,16.079,16.0861,33600.0
2006-12-13 14:30:00,22.74,22.75,22.72,22.73,21400.0,16.0861,16.0932,16.0719,16.079,21400.0
2006-12-13 15:00:00,22.72,22.74,22.66,22.67,143000.0,16.0719,16.0861,16.0295,16.0366,143000.0
2006-12-13 15:30:00,22.67,22.69,22.63,22.65,290400.0,16.0366,16.0507,16.0083,16.0224,290400.0
2006-12-14 09:30:00,22.55,22.76,22.52,22.75,192200.0,15.9517,16.1002,15.9305,16.0932,192200.0
2006-12-14 10:00:00,22.75,22.77,22.73,22.77,858200.0,16.0932,16.1073,16.079,16.1073,858200.0
2006-12-14 10:30:00,22.77,22.93,22.74,22.91,331000.0,16.1073,16.2205,16.0861,16.2063,331000.0
2006-12-14 11:00:00,22.9,22.94,22.9,22.94,67400.0,16.1993,16.2276,16.1993,16.2276,67400.0
2006-12-14 11:30:00,22.94,23.03,22.75,22.8,152800.0,16.2276,16.2912,16.0932,16.1285,152800.0
2006-12-14 12:00:00,22.8,22.84,22.79,22.84,56400.0,16.1285,16.1568,16.1214,16.1568,56400.0
2006-12-14 12:30:00,22.83,22.84,22.66,22.7,285800.0,16.1497,16.1568,16.0295,16.0578,285800.0
2006-12-14 13:00:00,22.7,22.75,22.66,22.69,233200.0,16.0578,16.0932,16.0295,16.0507,233200.0
2006-12-14 13:30:00,22.69,22.72,22.68,22.71,218200.0,16.0507,16.0719,16.0436,16.0649,218200.0
2006-12-14 14:00:00,22.71,22.72,22.66,22.67,119200.0,16.0649,16.0719,16.0295,16.0366,119200.0
2006-12-14 14:30:00,22.67,22.7,22.65,22.67,192200.0,16.0366,16.0578,16.0224,16.0366,192200.0
2006-12-14 15:00:00,22.67,22.73,22.67,22.71,197000.0,16.0366,16.079,16.0366,16.0649,197000.0
2006-12-14 15:30:00,22.72,22.74,22.61,22.64,318000.0,16.0719,16.0861,15.9941,16.0153,318000.0
2006-12-15 09:30:00,22.65,22.66,22.5,22.5,257200.0,16.0224,16.0295,15.9163,15.9163,257200.0
2006-12-15 10:00:00,22.5,22.5,22.43,22.49,110200.0,15.9163,15.9163,15.8668,15.9092,110200.0
2006-12-15 10:30:00,22.48,22.57,22.48,22.56,86400.0,15.9022,15.9658,15.9022,15.9587,86400.0
2006-12-15 11:00:00,22.56,22.6,22.53,22.59,75600.0,15.9587,15.987,15.9375,15.98,75600.0
2006-12-15 11:30:00,22.58,22.61,22.56,22.59,73800.0,15.9729,15.9941,15.9587,15.98,73800.0
2006-12-15 12:00:00,22.59,22.61,22.54,22.55,66400.0,15.98,15.9941,15.9446,15.9517,66400.0
2006-12-15 12:30:00,22.55,22.58,22.54,22.56,52400.0,15.9517,15.9729,15.9446,15.9587,52400.0
2006-12-15 13:00:00,22.55,22.56,22.46,22.47,61000.0,15.9517,15.9587,15.888,15.8951,61000.0
2006-12-15 13:30:00,22.47,22.51,22.46,22.5,44600.0,15.8951,15.9234,15.888,15.9163,44600.0
2006-12-15 14:00:00,22.52,22.53,22.46,22.48,81800.0,15.9305,15.9375,15.888,15.9022,81800.0
2006-12-15 14:30:00,22.49,22.49,22.46,22.47,111000.0,15.9092,15.9092,15.888,15.8951,111000.0
2006-12-15 15:00:00,22.48,22.49,22.43,22.44,156400.0,15.9022,15.9092,15.8668,15.8739,156400.0
2006-12-15 15:30:00,22.44,22.48,22.43,22.45,212800.0,15.8739,15.9022,15.8668,15.8809,212800.0
2006-12-18 09:30:00,22.45,22.5,22.43,22.47,151000.0,15.8809,15.9163,15.8668,15.8951,151000.0
2006-12-18 10:00:00,22.47,22.47,22.4,22.42,127000.0,15.8951,15.8951,15.8456,15.8597,127000.0
2006-12-18 10:30:00,22.42,22.45,22.4,22.41,93000.0,15.8597,15.8809,15.8456,15.8526,93000.0
2006-12-18 11:00:00,22.41,22.49,22.41,22.48,125600.0,15.8526,15.9092,15.8526,15.9022,125600.0
2006-12-18 11:30:00,22.48,22.49,22.38,22.46,162400.0,15.9022,15.9092,15.8314,15.888,162400.0
2006-12-18 12:00:00,22.46,22.49,22.44,22.47,84600.0,15.888,15.9092,15.8739,15.8951,84600.0
2006-12-18 12:30:00,22.47,22.48,22.45,22.46,37600.0,15.8951,15.9022,15.8809,15.888,37600.0
2006-12-18 13:00:00,22.47,22.48,22.42,22.44,61600.0,15.8951,15.9022,15.8597,15.8739,61600.0
2006-12-18 13:30:00,22.45,22.46,22.41,22.43,42400.0,15.8809,15.888,15.8526,15.8668,42400.0
2006-12-18 14:00:00,22.41,22.45,22.39,22.4,208000.0,15.8526,15.8809,15.8385,15.8456,208000.0
2006-12-18 14:30:00,22.4,22.41,22.31,22.33,130200.0,15.8456,15.8526,15.7819,15.796,130200.0
2006-12-18 15:00:00,22.34,22.38,22.31,22.34,174000.0,15.8031,15.8314,15.7819,15.8031,174000.0
2006-12-18 15:30:00,22.35,22.38,22.31,22.35,214400.0,15.8102,15.8314,15.7819,15.8102,214400.0
2006-12-19 09:30:00,22.24,22.31,21.85,21.85,339600.0,15.7324,15.7819,15.4565,15.4565,339600.0
2006-12-19 10:00:00,21.86,21.95,21.8,21.94,160600.0,15.4636,15.5272,15.4211,15.5202,160600.0
2006-12-19 10:30:00,21.95,22.0,21.9,21.93,341400.0,15.5272,15.5626,15.4919,15.5131,341400.0
2006-12-19 11:00:00,21.93,22.02,21.93,21.99,100600.0,15.5131,15.5768,15.5131,15.5555,100600.0
2006-12-19 11:30:00,22.0,22.01,21.95,22.0,72200.0,15.5626,15.5697,15.5272,15.5626,72200.0
2006-12-19 12:00:00,22.01,22.01,21.99,22.0,76600.0,15.5697,15.5697,15.5555,15.5626,76600.0
2006-12-19 12:30:00,21.99,22.03,21.98,22.02,58400.0,15.5555,15.5838,15.5485,15.5768,58400.0
2006-12-19 13:00:00,22.02,22.03,22.0,22.0,100600.0,15.5768,15.5838,15.5626,15.5626,100600.0
2006-12-19 13:30:00,22.0,22.06,21.99,22.06,195000.0,15.5626,15.6051,15.5555,15.6051,195000.0
2006-12-19 14:00:00,22.06,22.1,22.05,22.06,195800.0,15.6051,15.6333,15.598,15.6051,195800.0
2006-12-19 14:30:00,22.06,22.09,22.02,22.03,41800.0,15.6051,15.6263,15.5768,15.5838,41800.0
2006-12-19 15:00:00,22.05,22.1,22.03,22.08,137400.0,15.598,15.6333,15.5838,15.6192,137400.0
2006-12-19 15:30:00,22.08,22.08,21.99,22.0,192200.0,15.6192,15.6192,15.5555,15.5626,192200.0
2006-12-20 09:30:00,22.03,22.12,21.88,22.08,413200.0,15.5838,15.6475,15.4777,15.6192,413200.0
2006-12-20 10:00:00,22.07,22.24,22.07,22.18,285000.0,15.6121,15.7324,15.6121,15.6899,285000.0
2006-12-20 10:30:00,22.2,22.21,22.13,22.14,249800.0,15.7041,15.7112,15.6546,15.6616,249800.0
2006-12-20 11:00:00,22.14,22.18,22.11,22.13,107600.0,15.6616,15.6899,15.6404,15.6546,107600.0
2006-12-20 11:30:00,22.13,22.13,22.07,22.09,86000.0,15.6546,15.6546,15.6121,15.6263,86000.0
2006-12-20 12:00:00,22.09,22.1,22.06,22.07,98400.0,15.6263,15.6333,15.6051,15.6121,98400.0
2006-12-20 12:30:00,22.07,22.12,22.07,22.1,113600.0,15.6121,15.6475,15.6121,15.6333,113600.0
2006-12-20 13:00:00,22.09,22.1,21.96,21.96,151800.0,15.6263,15.6333,15.5343,15.5343,151800.0
2006-12-20 13:30:00,21.96,21.96,21.86,21.88,142800.0,15.5343,15.5343,15.4636,15.4777,142800.0
2006-12-20 14:00:00,21.89,21.93,21.86,21.92,83400.0,15.4848,15.5131,15.4636,15.506,83400.0
2006-12-20 14:30:00,21.91,21.92,21.86,21.88,53800.0,15.4989,15.506,15.4636,15.4777,53800.0
2006-12-20 15:00:00,21.88,21.95,21.88,21.89,107000.0,15.4777,15.5272,15.4777,15.4848,107000.0
2006-12-20 15:30:00,21.89,21.9,21.84,21.86,169400.0,15.4848,15.4919,15.4494,15.4636,169400.0
2006-12-21 09:30:00,21.82,21.84,21.66,21.72,189000.0,15.4353,15.4494,15.3221,15.3645,189000.0
2006-12-21 10:00:00,21.71,21.72,21.66,21.72,100200.0,15.3575,15.3645,15.3221,15.3645,100200.0
2006-12-21 10:30:00,21.72,21.78,21.67,21.68,162400.0,15.3645,15.407,15.3292,15.3362,162400.0
2006-12-21 11:00:00,21.68,21.73,21.66,21.7,122000.0,15.3362,15.3716,15.3221,15.3504,122000.0
2006-12-21 11:30:00,21.72,21.79,21.71,21.78,55600.0,15.3645,15.4141,15.3575,15.407,55600.0
2006-12-21 12:00:00,21.77,21.78,21.67,21.68,68200.0,15.3999,15.407,15.3292,15.3362,68200.0
2006-12-21 12:30:00,21.68,21.7,21.65,21.68,81400.0,15.3362,15.3504,15.315,15.3362,81400.0
2006-12-21 13:00:00,21.67,21.7,21.66,21.7,61800.0,15.3292,15.3504,15.3221,15.3504,61800.0
2006-12-21 13:30:00,21.7,21.71,21.62,21.62,50000.0,15.3504,15.3575,15.2938,15.2938,50000.0
2006-12-21 14:00:00,21.62,21.66,21.6,21.64,93200.0,15.2938,15.3221,15.2797,15.3079,93200.0
2006-12-21 14:30:00,21.63,21.67,21.6,21.65,135000.0,15.3009,15.3292,15.2797,15.315,135000.0
2006-12-21 15:00:00,21.66,21.68,21.62,21.63,84600.0,15.3221,15.3362,15.2938,15.3009,84600.0
2006-12-21 15:30:00,21.63,21.7,21.63,21.68,110800.0,15.3009,15.3504,15.3009,15.3362,110800.0
2006-12-22 09:30:00,21.82,21.85,21.57,21.58,128000.0,15.4353,15.4565,15.2584,15.2655,128000.0
2006-12-22 10:00:00,21.58,21.65,21.54,21.61,141800.0,15.2655,15.315,15.2372,15.2867,141800.0
2006-12-22 10:30:00,21.61,21.61,21.52,21.53,105800.0,15.2867,15.2867,15.2231,15.2301,105800.0
2006-12-22 11:00:00,21.53,21.54,21.48,21.48,84800.0,15.2301,15.2372,15.1948,15.1948,84800.0
2006-12-22 11:30:00,21.48,21.49,21.36,21.39,69200.0,15.1948,15.2018,15.1099,15.1311,69200.0
2006-12-22 12:00:00,21.38,21.48,21.34,21.48,144600.0,15.124,15.1948,15.0957,15.1948,144600.0
2006-12-22 12:30:00,21.47,21.47,21.42,21.45,113200.0,15.1877,15.1877,15.1523,15.1735,113200.0
2006-12-22 13:00:00,21.45,21.46,21.41,21.41,154200.0,15.1735,15.1806,15.1452,15.1452,154200.0
2006-12-22 13:30:00,21.42,21.43,21.35,21.35,128000.0,15.1523,15.1594,15.1028,15.1028,128000.0
2006-12-22 14:00:00,21.38,21.43,21.36,21.43,81200.0,15.124,15.1594,15.1099,15.1594,81200.0
2006-12-22 14:30:00,21.43,21.46,21.41,21.42,131400.0,15.1594,15.1806,15.1452,15.1523,131400.0
2006-12-22 15:00:00,21.41,21.48,21.4,21.45,158200.0,15.1452,15.1948,15.1382,15.1735,158200.0
2006-12-22 15:30:00,21.45,21.49,21.44,21.47,137400.0,15.1735,15.2018,15.1665,15.1877,137400.0
2006-12-26 09:30:00,21.41,21.61,21.41,21.59,48400.0,15.1452,15.2867,15.1452,15.2726,48400.0
2006-12-26 10:00:00,21.58,21.66,21.55,21.63,89600.0,15.2655,15.3221,15.2443,15.3009,89600.0
2006-12-26 10:30:00,21.62,21.62,21.58,21.58,17200.0,15.2938,15.2938,15.2655,15.2655,17200.0
2006-12-26 11:00:00,21.55,21.55,21.47,21.53,22200.0,15.2443,15.2443,15.1877,15.2301,22200.0
2006-12-26 11:30:00,21.53,21.56,21.48,21.56,25200.0,15.2301,15.2514,15.1948,15.2514,25200.0
2006-12-26 12:00:00,21.55,21.56,21.54,21.56,10600.0,15.2443,15.2514,15.2372,15.2514,10600.0
2006-12-26 12:30:00,21.55,21.57,21.52,21.54,14800.0,15.2443,15.2584,15.2231,15.2372,14800.0
2006-12-26 13:00:00,21.54,21.57,21.54,21.56,7400.0,15.2372,15.2584,15.2372,15.2514,7400.0
2006-12-26 13:30:00,21.54,21.57,21.54,21.57,14800.0,15.2372,15.2584,15.2372,15.2584,14800.0
2006-12-26 14:00:00,21.57,21.57,21.55,21.56,16000.0,15.2584,15.2584,15.2443,15.2514,16000.0
2006-12-26 14:30:00,21.56,21.58,21.56,21.57,12800.0,15.2514,15.2655,15.2514,15.2584,12800.0
2006-12-26 15:00:00,21.57,21.57,21.5,21.5,40600.0,15.2584,15.2584,15.2089,15.2089,40600.0
2006-12-26 15:30:00,21.51,21.57,21.5,21.57,92000.0,15.216,15.2584,15.2089,15.2584,92000.0
2006-12-27 09:30:00,21.48,21.7,21.43,21.63,81000.0,15.1948,15.3504,15.1594,15.3009,81000.0
2006-12-27 10:00:00,21.62,21.66,21.61,21.65,31600.0,15.2938,15.3221,15.2867,15.315,31600.0
2006-12-27 10:30:00,21.64,21.68,21.6,21.68,156000.0,15.3079,15.3362,15.2797,15.3362,156000.0
2006-12-27 11:00:00,21.68,21.81,21.68,21.79,258600.0,15.3362,15.4282,15.3362,15.4141,258600.0
2006-12-27 11:30:00,21.78,21.78,21.71,21.71,203400.0,15.407,15.407,15.3575,15.3575,203400.0
2006-12-27 12:00:00,21.71,21.73,21.67,21.68,249400.0,15.3575,15.3716,15.3292,15.3362,249400.0
2006-12-27 12:30:00,21.68,21.7,21.64,21.64,146600.0,15.3362,15.3504,15.3079,15.3079,146600.0
2006-12-27 13:00:00,21.64,21.69,21.64,21.69,33000.0,15.3079,15.3433,15.3079,15.3433,33000.0
2006-12-27 13:30:00,21.69,21.72,21.66,21.66,98600.0,15.3433,15.3645,15.3221,15.3221,98600.0
2006-12-27 14:00:00,21.66,21.68,21.64,21.68,159600.0,15.3221,15.3362,15.3079,15.3362,159600.0
2006-12-27 14:30:00,21.68,21.7,21.65,21.67,155800.0,15.3362,15.3504,15.315,15.3292,155800.0
2006-12-27 15:00:00,21.67,21.72,21.66,21.71,164600.0,15.3292,15.3645,15.3221,15.3575,164600.0
2006-12-27 15:30:00,21.7,21.71,21.66,21.69,293600.0,15.3504,15.3575,15.3221,15.3433,293600.0
2006-12-28 09:30:00,21.68,21.74,21.67,21.69,142600.0,15.3362,15.3787,15.3292,15.3433,142600.0
2006-12-28 10:00:00,21.69,21.71,21.64,21.65,188400.0,15.3433,15.3575,15.3079,15.315,188400.0
2006-12-28 10:30:00,21.65,21.7,21.62,21.68,112000.0,15.315,15.3504,15.2938,15.3362,112000.0
2006-12-28 11:00:00,21.68,21.68,21.64,21.67,119400.0,15.3362,15.3362,15.3079,15.3292,119400.0
2006-12-28 11:30:00,21.67,21.7,21.65,21.7,93200.0,15.3292,15.3504,15.315,15.3504,93200.0
2006-12-28 12:00:00,21.7,21.7,21.64,21.68,107600.0,15.3504,15.3504,15.3079,15.3362,107600.0
2006-12-28 12:30:00,21.67,21.69,21.65,21.67,89200.0,15.3292,15.3433,15.315,15.3292,89200.0
2006-12-28 13:00:00,21.67,21.68,21.65,21.66,64600.0,15.3292,15.3362,15.315,15.3221,64600.0
2006-12-28 13:30:00,21.66,21.67,21.63,21.65,115800.0,15.3221,15.3292,15.3009,15.315,115800.0
2006-12-28 14:00:00,21.65,21.67,21.63,21.67,104600.0,15.315,15.3292,15.3009,15.3292,104600.0
2006-12-28 14:30:00,21.66,21.7,21.65,21.68,84800.0,15.3221,15.3504,15.315,15.3362,84800.0
2006-12-28 15:00:00,21.68,21.74,21.67,21.69,131200.0,15.3362,15.3787,15.3292,15.3433,131200.0
2006-12-28 15:30:00,21.7,21.77,21.7,21.71,169800.0,15.3504,15.3999,15.3504,15.3575,169800.0
2006-12-29 09:30:00,21.71,21.73,21.56,21.61,85800.0,15.3575,15.3716,15.2514,15.2867,85800.0
2006-12-29 10:00:00,21.61,21.63,21.59,21.59,53400.0,15.2867,15.3009,15.2726,15.2726,53400.0
2006-12-29 10:30:00,21.6,21.61,21.5,21.52,84400.0,15.2797,15.2867,15.2089,15.2231,84400.0
2006-12-29 11:00:00,21.52,21.56,21.5,21.5,96600.0,15.2231,15.2514,15.2089,15.2089,96600.0
2006-12-29 11:30:00,21.5,21.55,21.5,21.54,21000.0,15.2089,15.2443,15.2089,15.2372,21000.0
2006-12-29 12:00:00,21.53,21.59,21.52,21.58,146000.0,15.2301,15.2726,15.2231,15.2655,146000.0
2006-12-29 12:30:00,21.58,21.63,21.57,21.61,219000.0,15.2655,15.3009,15.2584,15.2867,219000.0
2006-12-29 13:00:00,21.6,21.61,21.56,21.56,55600.0,15.2797,15.2867,15.2514,15.2514,55600.0
2006-12-29 13:30:00,21.57,21.59,21.55,21.59,42000.0,15.2584,15.2726,15.2443,15.2726,42000.0
2006-12-29 14:00:00,21.6,21.6,21.57,21.58,35400.0,15.2797,15.2797,15.2584,15.2655,35400.0
2006-12-29 14:30:00,21.58,21.59,21.53,21.55,67400.0,15.2655,15.2726,15.2301,15.2443,67400.0
2006-12-29 15:00:00,21.54,21.57,21.52,21.54,87400.0,15.2372,15.2584,15.2231,15.2372,87400.0
2006-12-29 15:30:00,21.55,21.58,21.5,21.5,136800.0,15.2443,15.2655,15.2089,15.2089,136800.0
2007-01-03 09:30:00,21.48,21.64,21.48,21.62,238200.0,15.1948,15.3079,15.1948,15.2938,238200.0
2007-01-03 10:00:00,21.62,21.79,21.57,21.78,243600.0,15.2938,15.4141,15.2584,15.407,243600.0
2007-01-03 10:30:00,21.78,21.84,21.77,21.79,111800.0,15.407,15.4494,15.3999,15.4141,111800.0
2007-01-03 11:00:00,21.79,21.83,21.76,21.79,119600.0,15.4141,15.4424,15.3928,15.4141,119600.0
2007-01-03 11:30:00,21.79,21.8,21.77,21.78,98800.0,15.4141,15.4211,15.3999,15.407,98800.0
2007-01-03 12:00:00,21.79,21.79,21.7,21.7,105800.0,15.4141,15.4141,15.3504,15.3504,105800.0
2007-01-03 12:30:00,21.71,21.73,21.67,21.72,57200.0,15.3575,15.3716,15.3292,15.3645,57200.0
2007-01-03 13:00:00,21.72,21.72,21.67,21.68,37400.0,15.3645,15.3645,15.3292,15.3362,37400.0
2007-01-03 13:30:00,21.68,21.7,21.65,21.65,42800.0,15.3362,15.3504,15.315,15.315,42800.0
2007-01-03 14:00:00,21.65,21.66,21.45,21.53,98200.0,15.315,15.3221,15.1735,15.2301,98200.0
2007-01-03 14:30:00,21.52,21.53,21.4,21.4,91200.0,15.2231,15.2301,15.1382,15.1382,91200.0
2007-01-03 15:00:00,21.4,21.45,21.36,21.39,121800.0,15.1382,15.1735,15.1099,15.1311,121800.0
2007-01-03 15:30:00,21.39,21.48,21.39,21.47,89400.0,15.1311,15.1948,15.1311,15.1877,89400.0
2007-01-04 09:30:00,21.48,21.48,21.41,21.41,151800.0,15.1948,15.1948,15.1452,15.1452,151800.0
2007-01-04 10:00:00,21.42,21.43,21.22,21.23,151200.0,15.1523,15.1594,15.0108,15.0179,151200.0
2007-01-04 10:30:00,21.24,21.31,21.2,21.23,111600.0,15.025,15.0745,14.9967,15.0179,111600.0
2007-01-04 11:00:00,21.22,21.27,21.15,21.23,86000.0,15.0108,15.0462,14.9613,15.0179,86000.0
2007-01-04 11:30:00,21.24,21.27,21.2,21.2,72000.0,15.025,15.0462,14.9967,14.9967,72000.0
2007-01-04 12:00:00,21.2,21.2,21.11,21.17,65800.0,14.9967,14.9967,14.933,14.9755,65800.0
2007-01-04 12:30:00,21.16,21.19,21.13,21.19,92200.0,14.9684,14.9896,14.9472,14.9896,92200.0
2007-01-04 13:00:00,21.18,21.2,21.14,21.16,61000.0,14.9825,14.9967,14.9543,14.9684,61000.0
2007-01-04 13:30:00,21.16,21.16,21.1,21.11,91000.0,14.9684,14.9684,14.926,14.933,91000.0
2007-01-04 14:00:00,21.1,21.13,21.06,21.07,192600.0,14.926,14.9472,14.8977,14.9047,192600.0
2007-01-04 14:30:00,21.07,21.08,21.04,21.05,174800.0,14.9047,14.9118,14.8835,14.8906,174800.0
2007-01-04 15:00:00,21.05,21.1,21.04,21.08,144000.0,14.8906,14.926,14.8835,14.9118,144000.0
2007-01-04 15:30:00,21.08,21.09,21.04,21.06,173000.0,14.9118,14.9189,14.8835,14.8977,173000.0
2007-01-05 09:30:00,21.06,21.06,20.83,20.93,196600.0,14.8977,14.8977,14.735,14.8057,196600.0
2007-01-05 10:00:00,20.93,21.09,20.93,21.06,106200.0,14.8057,14.9189,14.8057,14.8977,106200.0
2007-01-05 10:30:00,21.06,21.15,21.03,21.07,94600.0,14.8977,14.9613,14.8764,14.9047,94600.0
2007-01-05 11:00:00,21.07,21.08,20.84,20.84,87000.0,14.9047,14.9118,14.742,14.742,87000.0
2007-01-05 11:30:00,20.84,20.94,20.79,20.9,79200.0,14.742,14.8128,14.7067,14.7845,79200.0
2007-01-05 12:00:00,20.9,21.01,20.87,20.88,106000.0,14.7845,14.8623,14.7633,14.7703,106000.0
2007-01-05 12:30:00,20.88,20.91,20.81,20.89,73400.0,14.7703,14.7916,14.7208,14.7774,73400.0
2007-01-05 13:00:00,20.89,20.9,20.82,20.86,76200.0,14.7774,14.7845,14.7279,14.7562,76200.0
2007-01-05 13:30:00,20.86,21.06,20.86,20.98,172200.0,14.7562,14.8977,14.7562,14.8411,172200.0
2007-01-05 14:00:00,20.97,21.0,20.86,20.88,73200.0,14.834,14.8552,14.7562,14.7703,73200.0
2007-01-05 14:30:00,20.88,20.93,20.87,20.91,56200.0,14.7703,14.8057,14.7633,14.7916,56200.0
2007-01-05 15:00:00,20.91,20.94,20.88,20.91,110600.0,14.7916,14.8128,14.7703,14.7916,110600.0
2007-01-05 15:30:00,20.91,20.94,20.85,20.9,165800.0,14.7916,14.8128,14.7491,14.7845,165800.0
2007-01-08 09:30:00,21.02,21.11,20.82,21.1,349000.0,14.8694,14.933,14.7279,14.926,349000.0
2007-01-08 10:00:00,21.1,21.38,21.1,21.22,433000.0,14.926,15.124,14.926,15.0108,433000.0
2007-01-08 10:30:00,21.22,21.25,21.18,21.22,120000.0,15.0108,15.0321,14.9825,15.0108,120000.0
2007-01-08 11:00:00,21.22,21.36,21.18,21.35,295200.0,15.0108,15.1099,14.9825,15.1028,295200.0
2007-01-08 11:30:00,21.34,21.44,21.3,21.34,211000.0,15.0957,15.1665,15.0674,15.0957,211000.0
2007-01-08 12:00:00,21.33,21.38,21.31,21.36,71400.0,15.0887,15.124,15.0745,15.1099,71400.0
2007-01-08 12:30:00,21.36,21.37,21.25,21.28,122800.0,15.1099,15.117,15.0321,15.0533,122800.0
2007-01-08 13:00:00,21.26,21.26,21.23,21.24,27000.0,15.0391,15.0391,15.0179,15.025,27000.0
2007-01-08 13:30:00,21.24,21.29,21.22,21.26,123600.0,15.025,15.0604,15.0108,15.0391,123600.0
2007-01-08 14:00:00,21.25,21.28,21.23,21.28,314600.0,15.0321,15.0533,15.0179,15.0533,314600.0
2007-01-08 14:30:00,21.28,21.28,21.25,21.27,259800.0,15.0533,15.0533,15.0321,15.0462,259800.0
2007-01-08 15:00:00,21.28,21.32,21.26,21.3,113800.0,15.0533,15.0816,15.0391,15.0674,113800.0
2007-01-08 15:30:00,21.3,21.3,21.27,21.29,248800.0,15.0674,15.0674,15.0462,15.0604,248800.0
2007-01-09 09:30:00,21.34,21.43,21.24,21.41,417000.0,15.0957,15.1594,15.025,15.1452,417000.0
2007-01-09 10:00:00,21.41,21.44,21.37,21.44,292800.0,15.1452,15.1665,15.117,15.1665,292800.0
2007-01-09 10:30:00,21.44,21.45,21.37,21.41,147800.0,15.1665,15.1735,15.117,15.1452,147800.0
2007-01-09 11:00:00,21.41,21.42,21.39,21.41,160400.0,15.1452,15.1523,15.1311,15.1452,160400.0
2007-01-09 11:30:00,21.41,21.41,21.25,21.28,124800.0,15.1452,15.1452,15.0321,15.0533,124800.0
2007-01-09 12:00:00,21.29,21.39,21.27,21.33,124800.0,15.0604,15.1311,15.0462,15.0887,124800.0
2007-01-09 12:30:00,21.34,21.42,21.32,21.38,159200.0,15.0957,15.1523,15.0816,15.124,159200.0
2007-01-09 13:00:00,21.38,21.41,21.35,21.36,66800.0,15.124,15.1452,15.1028,15.1099,66800.0
2007-01-09 13:30:00,21.36,21.4,21.3,21.31,176600.0,15.1099,15.1382,15.0674,15.0745,176600.0
2007-01-09 14:00:00,21.32,21.4,21.32,21.38,87800.0,15.0816,15.1382,15.0816,15.124,87800.0
2007-01-09 14:30:00,21.39,21.41,21.36,21.39,56400.0,15.1311,15.1452,15.1099,15.1311,56400.0
2007-01-09 15:00:00,21.39,21.39,21.34,21.35,51600.0,15.1311,15.1311,15.0957,15.1028,51600.0
2007-01-09 15:30:00,21.36,21.36,21.23,21.27,131600.0,15.1099,15.1099,15.0179,15.0462,131600.0
2007-01-10 09:30:00,21.14,21.29,21.14,21.25,132800.0,14.9543,15.0604,14.9543,15.0321,132800.0
2007-01-10 10:00:00,21.25,21.31,21.22,21.28,136200.0,15.0321,15.0745,15.0108,15.0533,136200.0
2007-01-10 10:30:00,21.28,21.37,21.24,21.3,114400.0,15.0533,15.117,15.025,15.0674,114400.0
2007-01-10 11:00:00,21.3,21.34,21.27,21.3,92600.0,15.0674,15.0957,15.0462,15.0674,92600.0
2007-01-10 11:30:00,21.31,21.33,21.26,21.33,107800.0,15.0745,15.0887,15.0391,15.0887,107800.0
2007-01-10 12:00:00,21.33,21.33,21.28,21.29,77600.0,15.0887,15.0887,15.0533,15.0604,77600.0
2007-01-10 12:30:00,21.29,21.33,21.25,21.32,149600.0,15.0604,15.0887,15.0321,15.0816,149600.0
2007-01-10 13:00:00,21.33,21.36,21.32,21.34,80000.0,15.0887,15.1099,15.0816,15.0957,80000.0
2007-01-10 13:30:00,21.34,21.39,21.33,21.37,64800.0,15.0957,15.1311,15.0887,15.117,64800.0
2007-01-10 14:00:00,21.37,21.4,21.37,21.38,75200.0,15.117,15.1382,15.117,15.124,75200.0
2007-01-10 14:30:00,21.39,21.4,21.36,21.39,123600.0,15.1311,15.1382,15.1099,15.1311,123600.0
2007-01-10 15:00:00,21.39,21.39,21.33,21.36,117600.0,15.1311,15.1311,15.0887,15.1099,117600.0
2007-01-10 15:30:00,21.36,21.38,21.32,21.35,182600.0,15.1099,15.124,15.0816,15.1028,182600.0
2007-01-11 09:30:00,21.3,21.36,21.2,21.25,208600.0,15.0674,15.1099,14.9967,15.0321,208600.0
2007-01-11 10:00:00,21.25,21.56,21.21,21.47,293200.0,15.0321,15.2514,15.0038,15.1877,293200.0
2007-01-11 10:30:00,21.49,21.54,21.47,21.54,130800.0,15.2018,15.2372,15.1877,15.2372,130800.0
2007-01-11 11:00:00,21.54,21.55,21.42,21.42,82800.0,15.2372,15.2443,15.1523,15.1523,82800.0
2007-01-11 11:30:00,21.41,21.45,21.39,21.45,72600.0,15.1452,15.1735,15.1311,15.1735,72600.0
2007-01-11 12:00:00,21.45,21.45,21.39,21.43,81400.0,15.1735,15.1735,15.1311,15.1594,81400.0
2007-01-11 12:30:00,21.42,21.47,21.41,21.44,57200.0,15.1523,15.1877,15.1452,15.1665,57200.0
2007-01-11 13:00:00,21.43,21.43,21.38,21.41,43800.0,15.1594,15.1594,15.124,15.1452,43800.0
2007-01-11 13:30:00,21.41,21.48,21.41,21.47,33200.0,15.1452,15.1948,15.1452,15.1877,33200.0
2007-01-11 14:00:00,21.48,21.49,21.45,21.46,37600.0,15.1948,15.2018,15.1735,15.1806,37600.0
2007-01-11 14:30:00,21.45,21.52,21.44,21.51,70600.0,15.1735,15.2231,15.1665,15.216,70600.0
2007-01-11 15:00:00,21.5,21.56,21.48,21.52,97800.0,15.2089,15.2514,15.1948,15.2231,97800.0
2007-01-11 15:30:00,21.53,21.53,21.48,21.5,178400.0,15.2301,15.2301,15.1948,15.2089,178400.0
2007-01-12 09:30:00,21.99,22.22,21.95,22.13,475800.0,15.5555,15.7182,15.5272,15.6546,475800.0
2007-01-12 10:00:00,22.13,22.13,21.84,22.0,284200.0,15.6546,15.6546,15.4494,15.5626,284200.0
2007-01-12 10:30:00,21.99,22.03,21.93,22.02,132400.0,15.5555,15.5838,15.5131,15.5768,132400.0
2007-01-12 11:00:00,22.02,22.17,22.0,22.16,215200.0,15.5768,15.6829,15.5626,15.6758,215200.0
2007-01-12 11:30:00,22.17,22.22,22.11,22.17,96800.0,15.6829,15.7182,15.6404,15.6829,96800.0
2007-01-12 12:00:00,22.17,22.18,22.06,22.12,101200.0,15.6829,15.6899,15.6051,15.6475,101200.0
2007-01-12 12:30:00,22.11,22.17,22.11,22.16,51000.0,15.6404,15.6829,15.6404,15.6758,51000.0
2007-01-12 13:00:00,22.16,22.18,22.12,22.18,116000.0,15.6758,15.6899,15.6475,15.6899,116000.0
2007-01-12 13:30:00,22.18,22.18,22.1,22.11,65400.0,15.6899,15.6899,15.6333,15.6404,65400.0
2007-01-12 14:00:00,22.11,22.11,22.02,22.04,104800.0,15.6404,15.6404,15.5768,15.5909,104800.0
2007-01-12 14:30:00,22.04,22.05,22.01,22.02,119000.0,15.5909,15.598,15.5697,15.5768,119000.0
2007-01-12 15:00:00,22.03,22.08,22.02,22.08,139400.0,15.5838,15.6192,15.5768,15.6192,139400.0
2007-01-12 15:30:00,22.07,22.14,22.06,22.1,278400.0,15.6121,15.6616,15.6051,15.6333,278400.0
2007-01-16 09:30:00,22.29,22.59,22.25,22.5,454800.0,15.7678,15.98,15.7395,15.9163,454800.0
2007-01-16 10:00:00,22.5,22.58,22.46,22.53,153400.0,15.9163,15.9729,15.888,15.9375,153400.0
2007-01-16 10:30:00,22.53,22.53,22.37,22.43,200200.0,15.9375,15.9375,15.8243,15.8668,200200.0
2007-01-16 11:00:00,22.42,22.56,22.42,22.53,222400.0,15.8597,15.9587,15.8597,15.9375,222400.0
2007-01-16 11:30:00,22.53,22.56,22.52,22.54,78400.0,15.9375,15.9587,15.9305,15.9446,78400.0
2007-01-16 12:00:00,22.53,22.67,22.5,22.67,86200.0,15.9375,16.0366,15.9163,16.0366,86200.0
2007-01-16 12:30:00,22.67,22.68,22.55,22.57,74400.0,16.0366,16.0436,15.9517,15.9658,74400.0
2007-01-16 13:00:00,22.57,22.61,22.49,22.5,130400.0,15.9658,15.9941,15.9092,15.9163,130400.0
2007-01-16 13:30:00,22.5,22.52,22.48,22.49,270600.0,15.9163,15.9305,15.9022,15.9092,270600.0
2007-01-16 14:00:00,22.49,22.52,22.48,22.5,166000.0,15.9092,15.9305,15.9022,15.9163,166000.0
2007-01-16 14:30:00,22.51,22.58,22.5,22.55,441200.0,15.9234,15.9729,15.9163,15.9517,441200.0
2007-01-16 15:00:00,22.56,22.57,22.5,22.55,214000.0,15.9587,15.9658,15.9163,15.9517,214000.0
2007-01-16 15:30:00,22.56,22.61,22.53,22.56,206400.0,15.9587,15.9941,15.9375,15.9587,206400.0
2007-01-17 09:30:00,22.6,22.63,22.4,22.47,138200.0,15.987,16.0083,15.8456,15.8951,138200.0
2007-01-17 10:00:00,22.47,22.47,22.24,22.25,179600.0,15.8951,15.8951,15.7324,15.7395,179600.0
2007-01-17 10:30:00,22.25,22.43,22.18,22.36,192000.0,15.7395,15.8668,15.6899,15.8173,192000.0
2007-01-17 11:00:00,22.36,22.45,22.29,22.31,159600.0,15.8173,15.8809,15.7678,15.7819,159600.0
2007-01-17 11:30:00,22.3,22.34,22.25,22.32,158800.0,15.7748,15.8031,15.7395,15.789,158800.0
2007-01-17 12:00:00,22.34,22.38,22.28,22.35,215800.0,15.8031,15.8314,15.7607,15.8102,215800.0
2007-01-17 12:30:00,22.36,22.42,22.33,22.41,200800.0,15.8173,15.8597,15.796,15.8526,200800.0
2007-01-17 13:00:00,22.42,22.45,22.36,22.44,49200.0,15.8597,15.8809,15.8173,15.8739,49200.0
2007-01-17 13:30:00,22.43,22.45,22.38,22.4,43000.0,15.8668,15.8809,15.8314,15.8456,43000.0
2007-01-17 14:00:00,22.4,22.47,22.38,22.39,83600.0,15.8456,15.8951,15.8314,15.8385,83600.0
2007-01-17 14:30:00,22.4,22.43,22.36,22.37,128400.0,15.8456,15.8668,15.8173,15.8243,128400.0
2007-01-17 15:00:00,22.39,22.41,22.36,22.38,91000.0,15.8385,15.8526,15.8173,15.8314,91000.0
2007-01-17 15:30:00,22.38,22.4,22.33,22.36,111600.0,15.8314,15.8456,15.796,15.8173,111600.0
2007-01-18 09:30:00,22.35,22.36,22.24,22.31,228400.0,15.8102,15.8173,15.7324,15.7819,228400.0
2007-01-18 10:00:00,22.29,22.29,22.2,22.26,137600.0,15.7678,15.7678,15.7041,15.7465,137600.0
2007-01-18 10:30:00,22.25,22.27,22.14,22.16,111400.0,15.7395,15.7536,15.6616,15.6758,111400.0
2007-01-18 11:00:00,22.17,22.27,22.17,22.25,162800.0,15.6829,15.7536,15.6829,15.7395,162800.0
2007-01-18 11:30:00,22.25,22.37,22.25,22.37,79600.0,15.7395,15.8243,15.7395,15.8243,79600.0
2007-01-18 12:00:00,22.37,22.6,22.36,22.54,196400.0,15.8243,15.987,15.8173,15.9446,196400.0
2007-01-18 12:30:00,22.53,22.55,22.47,22.55,111400.0,15.9375,15.9517,15.8951,15.9517,111400.0
2007-01-18 13:00:00,22.55,22.61,22.51,22.56,60200.0,15.9517,15.9941,15.9234,15.9587,60200.0
2007-01-18 13:30:00,22.55,22.59,22.53,22.58,84600.0,15.9517,15.98,15.9375,15.9729,84600.0
2007-01-18 14:00:00,22.59,22.61,22.48,22.49,246200.0,15.98,15.9941,15.9022,15.9092,246200.0
2007-01-18 14:30:00,22.49,22.52,22.47,22.49,103600.0,15.9092,15.9305,15.8951,15.9092,103600.0
2007-01-18 15:00:00,22.49,22.53,22.48,22.52,155800.0,15.9092,15.9375,15.9022,15.9305,155800.0
2007-01-18 15:30:00,22.52,22.55,22.49,22.5,237400.0,15.9305,15.9517,15.9092,15.9163,237400.0
2007-01-19 09:30:00,22.48,22.6,22.45,22.54,83000.0,15.9022,15.987,15.8809,15.9446,83000.0
2007-01-19 10:00:00,22.54,22.67,22.54,22.58,75000.0,15.9446,16.0366,15.9446,15.9729,75000.0
2007-01-19 10:30:00,22.59,22.67,22.55,22.57,122800.0,15.98,16.0366,15.9517,15.9658,122800.0
2007-01-19 11:00:00,22.58,22.73,22.57,22.7,237000.0,15.9729,16.079,15.9658,16.0578,237000.0
2007-01-19 11:30:00,22.71,22.72,22.56,22.61,148600.0,16.0649,16.0719,15.9587,15.9941,148600.0
2007-01-19 12:00:00,22.61,22.65,22.56,22.56,107600.0,15.9941,16.0224,15.9587,15.9587,107600.0
2007-01-19 12:30:00,22.57,22.61,22.55,22.55,71000.0,15.9658,15.9941,15.9517,15.9517,71000.0
2007-01-19 13:00:00,22.56,22.58,22.51,22.54,104200.0,15.9587,15.9729,15.9234,15.9446,104200.0
2007-01-19 13:30:00,22.53,22.53,22.42,22.43,224000.0,15.9375,15.9375,15.8597,15.8668,224000.0
2007-01-19 14:00:00,22.43,22.46,22.29,22.3,217800.0,15.8668,15.888,15.7678,15.7748,217800.0
2007-01-19 14:30:00,22.31,22.36,22.27,22.32,168000.0,15.7819,15.8173,15.7536,15.789,168000.0
2007-01-19 15:00:00,22.32,22.43,22.31,22.39,160200.0,15.789,15.8668,15.7819,15.8385,160200.0
2007-01-19 15:30:00,22.39,22.39,22.31,22.33,208400.0,15.8385,15.8385,15.7819,15.796,208400.0
2007-01-22 09:30:00,22.4,22.4,22.08,22.11,122800.0,15.8456,15.8456,15.6192,15.6404,122800.0
2007-01-22 10:00:00,22.11,22.11,22.01,22.05,134200.0,15.6404,15.6404,15.5697,15.598,134200.0
2007-01-22 10:30:00,22.04,22.08,21.88,21.99,255400.0,15.5909,15.6192,15.4777,15.5555,255400.0
2007-01-22 11:00:00,21.97,22.06,21.92,22.06,216800.0,15.5414,15.6051,15.506,15.6051,216800.0
2007-01-22 11:30:00,22.05,22.15,21.99,22.04,128800.0,15.598,15.6687,15.5555,15.5909,128800.0
2007-01-22 12:00:00,22.04,22.11,21.92,21.95,114400.0,15.5909,15.6404,15.506,15.5272,114400.0
2007-01-22 12:30:00,21.95,22.0,21.88,21.95,91000.0,15.5272,15.5626,15.4777,15.5272,91000.0
2007-01-22 13:00:00,21.95,21.97,21.88,21.93,141600.0,15.5272,15.5414,15.4777,15.5131,141600.0
2007-01-22 13:30:00,21.92,21.93,21.81,21.84,171400.0,15.506,15.5131,15.4282,15.4494,171400.0
2007-01-22 14:00:00,21.83,21.9,21.83,21.86,99200.0,15.4424,15.4919,15.4424,15.4636,99200.0
2007-01-22 14:30:00,21.86,21.93,21.84,21.93,158000.0,15.4636,15.5131,15.4494,15.5131,158000.0
2007-01-22 15:00:00,21.93,22.04,21.92,21.98,253800.0,15.5131,15.5909,15.506,15.5485,253800.0
2007-01-22 15:30:00,21.98,22.06,21.93,21.93,341800.0,15.5485,15.6051,15.5131,15.5131,341800.0
2007-01-23 09:30:00,21.92,21.93,21.7,21.88,270600.0,15.506,15.5131,15.3504,15.4777,270600.0
2007-01-23 10:00:00,21.88,22.23,21.83,22.21,364000.0,15.4777,15.7253,15.4424,15.7112,364000.0
2007-01-23 10:30:00,22.21,22.27,22.15,22.25,336800.0,15.7112,15.7536,15.6687,15.7395,336800.0
2007-01-23 11:00:00,22.25,22.36,22.25,22.28,179400.0,15.7395,15.8173,15.7395,15.7607,179400.0
2007-01-23 11:30:00,22.28,22.34,22.25,22.31,199800.0,15.7607,15.8031,15.7395,15.7819,199800.0
2007-01-23 12:00:00,22.3,22.31,22.25,22.29,86400.0,15.7748,15.7819,15.7395,15.7678,86400.0
2007-01-23 12:30:00,22.3,22.33,22.27,22.33,241000.0,15.7748,15.796,15.7536,15.796,241000.0
2007-01-23 13:00:00,22.33,22.52,22.33,22.5,322000.0,15.796,15.9305,15.796,15.9163,322000.0
2007-01-23 13:30:00,22.5,22.64,22.48,22.49,350200.0,15.9163,16.0153,15.9022,15.9092,350200.0
2007-01-23 14:00:00,22.48,22.58,22.44,22.52,160600.0,15.9022,15.9729,15.8739,15.9305,160600.0
2007-01-23 14:30:00,22.51,22.57,22.47,22.5,220600.0,15.9234,15.9658,15.8951,15.9163,220600.0
2007-01-23 15:00:00,22.5,22.54,22.46,22.47,128600.0,15.9163,15.9446,15.888,15.8951,128600.0
2007-01-23 15:30:00,22.47,22.57,22.39,22.54,318800.0,15.8951,15.9658,15.8385,15.9446,318800.0
2007-01-24 09:30:00,22.68,22.73,22.35,22.39,581000.0,16.0436,16.079,15.8102,15.8385,581000.0
2007-01-24 10:00:00,22.38,22.43,22.14,22.29,473800.0,15.8314,15.8668,15.6616,15.7678,473800.0
2007-01-24 10:30:00,22.29,22.43,22.29,22.39,432800.0,15.7678,15.8668,15.7678,15.8385,432800.0
2007-01-24 11:00:00,22.4,22.47,22.35,22.41,234600.0,15.8456,15.8951,15.8102,15.8526,234600.0
2007-01-24 11:30:00,22.42,22.42,22.35,22.37,176400.0,15.8597,15.8597,15.8102,15.8243,176400.0
2007-01-24 12:00:00,22.38,22.45,22.35,22.43,224200.0,15.8314,15.8809,15.8102,15.8668,224200.0
2007-01-24 12:30:00,22.43,22.43,22.35,22.36,156800.0,15.8668,15.8668,15.8102,15.8173,156800.0
2007-01-24 13:00:00,22.36,22.36,22.25,22.3,191000.0,15.8173,15.8173,15.7395,15.7748,191000.0
2007-01-24 13:30:00,22.32,22.38,22.3,22.36,120800.0,15.789,15.8314,15.7748,15.8173,120800.0
2007-01-24 14:00:00,22.36,22.38,22.33,22.33,153000.0,15.8173,15.8314,15.796,15.796,153000.0
2007-01-24 14:30:00,22.34,22.39,22.34,22.36,116400.0,15.8031,15.8385,15.8031,15.8173,116400.0
2007-01-24 15:00:00,22.37,22.41,22.34,22.38,243000.0,15.8243,15.8526,15.8031,15.8314,243000.0
2007-01-24 15:30:00,22.38,22.4,22.3,22.33,177600.0,15.8314,15.8456,15.7748,15.796,177600.0
2007-01-25 09:30:00,22.36,22.57,22.33,22.54,276200.0,15.8173,15.9658,15.796,15.9446,276200.0
2007-01-25 10:00:00,22.55,22.56,22.42,22.49,121400.0,15.9517,15.9587,15.8597,15.9092,121400.0
2007-01-25 10:30:00,22.48,22.5,22.43,22.47,110000.0,15.9022,15.9163,15.8668,15.8951,110000.0
2007-01-25 11:00:00,22.47,22.52,22.47,22.5,81200.0,15.8951,15.9305,15.8951,15.9163,81200.0
2007-01-25 11:30:00,22.5,22.53,22.41,22.43,183000.0,15.9163,15.9375,15.8526,15.8668,183000.0
2007-01-25 12:00:00,22.42,22.45,22.38,22.38,67600.0,15.8597,15.8809,15.8314,15.8314,67600.0
2007-01-25 12:30:00,22.37,22.47,22.37,22.45,63400.0,15.8243,15.8951,15.8243,15.8809,63400.0
2007-01-25 13:00:00,22.46,22.47,22.42,22.45,93000.0,15.888,15.8951,15.8597,15.8809,93000.0
2007-01-25 13:30:00,22.45,22.47,22.38,22.38,83600.0,15.8809,15.8951,15.8314,15.8314,83600.0
2007-01-25 14:00:00,22.4,22.41,22.34,22.36,126000.0,15.8456,15.8526,15.8031,15.8173,126000.0
2007-01-25 14:30:00,22.36,22.4,22.3,22.35,227000.0,15.8173,15.8456,15.7748,15.8102,227000.0
2007-01-25 15:00:00,22.34,22.36,22.31,22.36,127400.0,15.8031,15.8173,15.7819,15.8173,127400.0
2007-01-25 15:30:00,22.36,22.38,22.3,22.34,235000.0,15.8173,15.8314,15.7748,15.8031,235000.0
2007-01-26 09:30:00,22.31,22.32,22.24,22.29,173000.0,15.7819,15.789,15.7324,15.7678,173000.0
2007-01-26 10:00:00,22.28,22.29,22.08,22.18,148200.0,15.7607,15.7678,15.6192,15.6899,148200.0
2007-01-26 10:30:00,22.18,22.2,22.07,22.09,76600.0,15.6899,15.7041,15.6121,15.6263,76600.0
2007-01-26 11:00:00,22.07,22.08,22.0,22.0,104200.0,15.6121,15.6192,15.5626,15.5626,104200.0
2007-01-26 11:30:00,22.02,22.02,21.95,21.99,74000.0,15.5768,15.5768,15.5272,15.5555,74000.0
2007-01-26 12:00:00,22.0,22.09,21.99,22.08,66200.0,15.5626,15.6263,15.5555,15.6192,66200.0
2007-01-26 12:30:00,22.08,22.08,22.02,22.02,51800.0,15.6192,15.6192,15.5768,15.5768,51800.0
2007-01-26 13:00:00,22.02,22.04,22.0,22.02,40000.0,15.5768,15.5909,15.5626,15.5768,40000.0
2007-01-26 13:30:00,22.02,22.03,21.99,22.0,43200.0,15.5768,15.5838,15.5555,15.5626,43200.0
2007-01-26 14:00:00,21.99,22.03,21.97,22.03,62200.0,15.5555,15.5838,15.5414,15.5838,62200.0
2007-01-26 14:30:00,22.01,22.03,21.98,21.99,35000.0,15.5697,15.5838,15.5485,15.5555,35000.0
2007-01-26 15:00:00,22.0,22.04,21.98,21.99,81800.0,15.5626,15.5909,15.5485,15.5555,81800.0
2007-01-26 15:30:00,21.99,21.99,21.94,21.97,126200.0,15.5555,15.5555,15.5202,15.5414,126200.0
2007-01-29 09:30:00,21.99,22.09,21.92,22.02,228400.0,15.5555,15.6263,15.506,15.5768,228400.0
2007-01-29 10:00:00,22.02,22.16,22.02,22.13,214000.0,15.5768,15.6758,15.5768,15.6546,214000.0
2007-01-29 10:30:00,22.12,22.23,22.11,22.21,105200.0,15.6475,15.7253,15.6404,15.7112,105200.0
2007-01-29 11:00:00,22.22,22.25,22.2,22.24,66400.0,15.7182,15.7395,15.7041,15.7324,66400.0
2007-01-29 11:30:00,22.24,22.25,22.18,22.18,66800.0,15.7324,15.7395,15.6899,15.6899,66800.0
2007-01-29 12:00:00,22.19,22.22,22.16,22.2,73200.0,15.697,15.7182,15.6758,15.7041,73200.0
2007-01-29 12:30:00,22.2,22.26,22.19,22.25,107600.0,15.7041,15.7465,15.697,15.7395,107600.0
2007-01-29 13:00:00,22.25,22.27,22.19,22.19,94800.0,15.7395,15.7536,15.697,15.697,94800.0
2007-01-29 13:30:00,22.18,22.18,22.13,22.17,70200.0,15.6899,15.6899,15.6546,15.6829,70200.0
2007-01-29 14:00:00,22.17,22.17,22.11,22.13,63400.0,15.6829,15.6829,15.6404,15.6546,63400.0
2007-01-29 14:30:00,22.14,22.16,22.11,22.14,64600.0,15.6616,15.6758,15.6404,15.6616,64600.0
2007-01-29 15:00:00,22.15,22.22,22.1,22.2,175000.0,15.6687,15.7182,15.6333,15.7041,175000.0
2007-01-29 15:30:00,22.2,22.3,22.15,22.16,312600.0,15.7041,15.7748,15.6687,15.6758,312600.0
2007-01-30 09:30:00,22.19,22.22,21.91,22.03,237600.0,15.697,15.7182,15.4989,15.5838,237600.0
2007-01-30 10:00:00,22.05,22.06,21.94,22.05,144000.0,15.598,15.6051,15.5202,15.598,144000.0
2007-01-30 10:30:00,22.05,22.06,21.97,22.0,144400.0,15.598,15.6051,15.5414,15.5626,144400.0
2007-01-30 11:00:00,22.0,22.0,21.98,21.99,63200.0,15.5626,15.5626,15.5485,15.5555,63200.0
2007-01-30 11:30:00,22.0,22.03,21.97,21.98,91000.0,15.5626,15.5838,15.5414,15.5485,91000.0
2007-01-30 12:00:00,21.98,21.99,21.96,21.97,63000.0,15.5485,15.5555,15.5343,15.5414,63000.0
2007-01-30 12:30:00,21.98,21.98,21.95,21.96,37600.0,15.5485,15.5485,15.5272,15.5343,37600.0
2007-01-30 13:00:00,21.97,22.04,21.96,22.0,92000.0,15.5414,15.5909,15.5343,15.5626,92000.0
2007-01-30 13:30:00,22.0,22.07,22.0,22.04,45200.0,15.5626,15.6121,15.5626,15.5909,45200.0
2007-01-30 14:00:00,22.04,22.07,22.02,22.05,119000.0,15.5909,15.6121,15.5768,15.598,119000.0
2007-01-30 14:30:00,22.05,22.13,22.05,22.13,91800.0,15.598,15.6546,15.598,15.6546,91800.0
2007-01-30 15:00:00,22.13,22.17,22.11,22.15,92600.0,15.6546,15.6829,15.6404,15.6687,92600.0
2007-01-30 15:30:00,22.14,22.21,22.12,22.17,158400.0,15.6616,15.7112,15.6475,15.6829,158400.0
2007-01-31 09:30:00,22.09,22.29,21.94,22.2,267400.0,15.6263,15.7678,15.5202,15.7041,267400.0
2007-01-31 10:00:00,22.18,22.36,22.14,22.35,464800.0,15.6899,15.8173,15.6616,15.8102,464800.0
2007-01-31 10:30:00,22.34,22.35,22.29,22.32,83400.0,15.8031,15.8102,15.7678,15.789,83400.0
2007-01-31 11:00:00,22.32,22.38,22.28,22.34,113800.0,15.789,15.8314,15.7607,15.8031,113800.0
2007-01-31 11:30:00,22.36,22.4,22.36,22.4,66000.0,15.8173,15.8456,15.8173,15.8456,66000.0
2007-01-31 12:00:00,22.41,22.42,22.32,22.35,101400.0,15.8526,15.8597,15.789,15.8102,101400.0
2007-01-31 12:30:00,22.36,22.38,22.28,22.34,68400.0,15.8173,15.8314,15.7607,15.8031,68400.0
2007-01-31 13:00:00,22.33,22.42,22.25,22.39,120000.0,15.796,15.8597,15.7395,15.8385,120000.0
2007-01-31 13:30:00,22.39,22.47,22.39,22.47,138000.0,15.8385,15.8951,15.8385,15.8951,138000.0
2007-01-31 14:00:00,22.47,22.71,22.47,22.71,269000.0,15.8951,16.0649,15.8951,16.0649,269000.0
2007-01-31 14:30:00,22.71,22.77,22.68,22.76,190000.0,16.0649,16.1073,16.0436,16.1002,190000.0
2007-01-31 15:00:00,22.76,22.81,22.72,22.77,209600.0,16.1002,16.1356,16.0719,16.1073,209600.0
2007-01-31 15:30:00,22.77,22.95,22.76,22.81,420800.0,16.1073,16.2346,16.1002,16.1356,420800.0
2007-02-01 09:30:00,22.8,23.11,22.78,22.97,693600.0,16.1285,16.3478,16.1144,16.2488,693600.0
2007-02-01 10:00:00,23.0,23.05,22.93,22.98,386600.0,16.27,16.3054,16.2205,16.2559,386600.0
2007-02-01 10:30:00,22.99,23.0,22.95,23.0,239600.0,16.2629,16.27,16.2346,16.27,239600.0
2007-02-01 11:00:00,23.0,23.02,22.96,22.98,134600.0,16.27,16.2841,16.2417,16.2559,134600.0
2007-02-01 11:30:00,22.98,23.02,22.96,23.0,97000.0,16.2559,16.2841,16.2417,16.27,97000.0
2007-02-01 12:00:00,23.01,23.05,23.0,23.03,173600.0,16.2771,16.3054,16.27,16.2912,173600.0
2007-02-01 12:30:00,23.03,23.07,23.02,23.07,151600.0,16.2912,16.3195,16.2841,16.3195,151600.0
2007-02-01 13:00:00,23.07,23.17,23.05,23.14,266800.0,16.3195,16.3903,16.3054,16.369,266800.0
2007-02-01 13:30:00,23.14,23.29,23.13,23.28,333600.0,16.369,16.4751,16.362,16.4681,333600.0
2007-02-01 14:00:00,23.28,23.31,23.23,23.25,149600.0,16.4681,16.4893,16.4327,16.4468,149600.0
2007-02-01 14:30:00,23.25,23.29,23.25,23.29,150800.0,16.4468,16.4751,16.4468,16.4751,150800.0
2007-02-01 15:00:00,23.29,23.35,23.27,23.35,212200.0,16.4751,16.5176,16.461,16.5176,212200.0
2007-02-01 15:30:00,23.35,23.45,23.31,23.33,367400.0,16.5176,16.5883,16.4893,16.5034,367400.0
2007-02-02 09:30:00,23.16,23.43,23.13,23.38,374200.0,16.3832,16.5742,16.362,16.5388,374200.0
2007-02-02 10:00:00,23.39,23.4,23.31,23.31,172400.0,16.5459,16.553,16.4893,16.4893,172400.0
2007-02-02 10:30:00,23.31,23.33,23.27,23.29,266000.0,16.4893,16.5034,16.461,16.4751,266000.0
2007-02-02 11:00:00,23.29,23.3,23.21,23.28,189600.0,16.4751,16.4822,16.4186,16.4681,189600.0
2007-02-02 11:30:00,23.29,23.3,23.25,23.27,107400.0,16.4751,16.4822,16.4468,16.461,107400.0
2007-02-02 12:00:00,23.25,23.26,23.2,23.2,116400.0,16.4468,16.4539,16.4115,16.4115,116400.0
2007-02-02 12:30:00,23.2,23.21,23.18,23.18,68400.0,16.4115,16.4186,16.3973,16.3973,68400.0
2007-02-02 13:00:00,23.18,23.18,23.15,23.17,69000.0,16.3973,16.3973,16.3761,16.3903,69000.0
2007-02-02 13:30:00,23.17,23.2,23.17,23.17,24200.0,16.3903,16.4115,16.3903,16.3903,24200.0
2007-02-02 14:00:00,23.17,23.19,23.11,23.16,86000.0,16.3903,16.4044,16.3478,16.3832,86000.0
2007-02-02 14:30:00,23.16,23.17,23.11,23.14,123400.0,16.3832,16.3903,16.3478,16.369,123400.0
2007-02-02 15:00:00,23.14,23.15,23.08,23.14,97800.0,16.369,16.3761,16.3266,16.369,97800.0
2007-02-02 15:30:00,23.14,23.16,23.08,23.1,196000.0,16.369,16.3832,16.3266,16.3407,196000.0
2007-02-05 09:30:00,23.1,23.12,22.94,23.0,121600.0,16.3407,16.3549,16.2276,16.27,121600.0
2007-02-05 10:00:00,23.0,23.04,22.98,23.02,94000.0,16.27,16.2983,16.2559,16.2841,94000.0
2007-02-05 10:30:00,23.02,23.1,23.02,23.1,102200.0,16.2841,16.3407,16.2841,16.3407,102200.0
2007-02-05 11:00:00,23.1,23.26,23.09,23.24,165400.0,16.3407,16.4539,16.3337,16.4398,165400.0
2007-02-05 11:30:00,23.25,23.31,23.19,23.28,159000.0,16.4468,16.4893,16.4044,16.4681,159000.0
2007-02-05 12:00:00,23.27,23.28,23.21,23.22,96600.0,16.461,16.4681,16.4186,16.4256,96600.0
2007-02-05 12:30:00,23.22,23.25,23.21,23.24,75200.0,16.4256,16.4468,16.4186,16.4398,75200.0
2007-02-05 13:00:00,23.24,23.26,23.22,23.25,78000.0,16.4398,16.4539,16.4256,16.4468,78000.0
2007-02-05 13:30:00,23.24,23.25,23.08,23.09,119600.0,16.4398,16.4468,16.3266,16.3337,119600.0
2007-02-05 14:00:00,23.08,23.1,23.02,23.05,127000.0,16.3266,16.3407,16.2841,16.3054,127000.0
2007-02-05 14:30:00,23.05,23.07,23.0,23.03,182200.0,16.3054,16.3195,16.27,16.2912,182200.0
2007-02-05 15:00:00,23.03,23.04,22.93,22.95,321400.0,16.2912,16.2983,16.2205,16.2346,321400.0
2007-02-05 15:30:00,22.95,22.97,22.88,22.9,380800.0,16.2346,16.2488,16.1851,16.1993,380800.0
2007-02-06 09:30:00,22.86,23.09,22.86,22.98,116800.0,16.171,16.3337,16.171,16.2559,116800.0
2007-02-06 10:00:00,22.98,22.98,22.88,22.89,79600.0,16.2559,16.2559,16.1851,16.1922,79600.0
2007-02-06 10:30:00,22.89,22.91,22.78,22.83,120000.0,16.1922,16.2063,16.1144,16.1497,120000.0
2007-02-06 11:00:00,22.83,22.92,22.83,22.9,211200.0,16.1497,16.2134,16.1497,16.1993,211200.0
2007-02-06 11:30:00,22.91,22.91,22.85,22.85,55600.0,16.2063,16.2063,16.1639,16.1639,55600.0
2007-02-06 12:00:00,22.85,22.86,22.8,22.8,37000.0,16.1639,16.171,16.1285,16.1285,37000.0
2007-02-06 12:30:00,22.81,22.86,22.79,22.85,53600.0,16.1356,16.171,16.1214,16.1639,53600.0
2007-02-06 13:00:00,22.86,22.86,22.84,22.86,109800.0,16.171,16.171,16.1568,16.171,109800.0
2007-02-06 13:30:00,22.85,22.87,22.84,22.84,63000.0,16.1639,16.178,16.1568,16.1568,63000.0
2007-02-06 14:00:00,22.84,22.85,22.81,22.83,110400.0,16.1568,16.1639,16.1356,16.1497,110400.0
2007-02-06 14:30:00,22.83,22.89,22.8,22.87,180000.0,16.1497,16.1922,16.1285,16.178,180000.0
2007-02-06 15:00:00,22.88,22.91,22.86,22.91,159600.0,16.1851,16.2063,16.171,16.2063,159600.0
2007-02-06 15:30:00,22.91,22.93,22.81,22.84,350400.0,16.2063,16.2205,16.1356,16.1568,350400.0
2007-02-07 09:30:00,22.9,23.04,22.81,22.9,530000.0,16.1993,16.2983,16.1356,16.1993,530000.0
2007-02-07 10:00:00,22.91,22.92,22.68,22.71,269200.0,16.2063,16.2134,16.0436,16.0649,269200.0
2007-02-07 10:30:00,22.72,22.89,22.65,22.82,231600.0,16.0719,16.1922,16.0224,16.1427,231600.0
2007-02-07 11:00:00,22.82,22.86,22.77,22.83,181400.0,16.1427,16.171,16.1073,16.1497,181400.0
2007-02-07 11:30:00,22.84,22.89,22.82,22.86,96400.0,16.1568,16.1922,16.1427,16.171,96400.0
2007-02-07 12:00:00,22.86,22.86,22.75,22.77,72600.0,16.171,16.171,16.0932,16.1073,72600.0
2007-02-07 12:30:00,22.77,22.83,22.73,22.8,70400.0,16.1073,16.1497,16.079,16.1285,70400.0
2007-02-07 13:00:00,22.79,22.8,22.71,22.73,130800.0,16.1214,16.1285,16.0649,16.079,130800.0
2007-02-07 13:30:00,22.73,22.74,22.65,22.67,94400.0,16.079,16.0861,16.0224,16.0366,94400.0
2007-02-07 14:00:00,22.66,22.68,22.58,22.61,147000.0,16.0295,16.0436,15.9729,15.9941,147000.0
2007-02-07 14:30:00,22.61,22.61,22.53,22.56,117800.0,15.9941,15.9941,15.9375,15.9587,117800.0
2007-02-07 15:00:00,22.55,22.65,22.55,22.58,132000.0,15.9517,16.0224,15.9517,15.9729,132000.0
2007-02-07 15:30:00,22.57,22.58,22.5,22.57,325000.0,15.9658,15.9729,15.9163,15.9658,325000.0
2007-02-09 09:30:00,22.62,22.73,22.61,22.65,75800.0,16.0012,16.079,15.9941,16.0224,75800.0
2007-02-09 10:00:00,22.65,22.65,22.59,22.6,78200.0,16.0224,16.0224,15.98,15.987,78200.0
2007-02-09 10:30:00,22.6,22.7,22.6,22.7,62000.0,15.987,16.0578,15.987,16.0578,62000.0
2007-02-09 11:00:00,22.7,22.75,22.65,22.65,91400.0,16.0578,16.0932,16.0224,16.0224,91400.0
2007-02-09 11:30:00,22.64,22.73,22.61,22.68,120000.0,16.0153,16.079,15.9941,16.0436,120000.0
2007-02-09 12:00:00,22.7,22.74,22.68,22.71,57400.0,16.0578,16.0861,16.0436,16.0649,57400.0
2007-02-09 12:30:00,22.71,22.71,22.66,22.68,46800.0,16.0649,16.0649,16.0295,16.0436,46800.0
2007-02-09 13:00:00,22.68,22.71,22.67,22.7,98400.0,16.0436,16.0649,16.0366,16.0578,98400.0
2007-02-09 13:30:00,22.71,22.71,22.66,22.69,122400.0,16.0649,16.0649,16.0295,16.0507,122400.0
2007-02-09 14:00:00,22.69,22.74,22.68,22.71,93600.0,16.0507,16.0861,16.0436,16.0649,93600.0
2007-02-09 14:30:00,22.72,22.74,22.67,22.7,108600.0,16.0719,16.0861,16.0366,16.0578,108600.0
2007-02-09 15:00:00,22.7,22.74,22.7,22.72,99400.0,16.0578,16.0861,16.0578,16.0719,99400.0
2007-02-09 15:30:00,22.72,22.72,22.62,22.65,181800.0,16.0719,16.0719,16.0012,16.0224,181800.0
2007-02-12 09:30:00,22.51,22.64,22.49,22.58,130800.0,15.9234,16.0153,15.9092,15.9729,130800.0
2007-02-12 10:00:00,22.56,22.56,22.5,22.52,62400.0,15.9587,15.9587,15.9163,15.9305,62400.0
2007-02-12 10:30:00,22.51,22.53,22.43,22.46,142200.0,15.9234,15.9375,15.8668,15.888,142200.0
2007-02-12 11:00:00,22.46,22.52,22.46,22.52,35800.0,15.888,15.9305,15.888,15.9305,35800.0
2007-02-12 11:30:00,22.52,22.7,22.51,22.65,133400.0,15.9305,16.0578,15.9234,16.0224,133400.0
2007-02-12 12:00:00,22.65,22.67,22.6,22.67,59000.0,16.0224,16.0366,15.987,16.0366,59000.0
2007-02-12 12:30:00,22.68,22.7,22.66,22.68,37000.0,16.0436,16.0578,16.0295,16.0436,37000.0
2007-02-12 13:00:00,22.68,22.75,22.68,22.74,64000.0,16.0436,16.0932,16.0436,16.0861,64000.0
2007-02-12 13:30:00,22.74,22.75,22.66,22.7,72000.0,16.0861,16.0932,16.0295,16.0578,72000.0
2007-02-12 14:00:00,22.71,22.74,22.65,22.66,48200.0,16.0649,16.0861,16.0224,16.0295,48200.0
2007-02-12 14:30:00,22.65,22.79,22.65,22.75,140400.0,16.0224,16.1214,16.0224,16.0932,140400.0
2007-02-12 15:00:00,22.75,22.78,22.72,22.73,92400.0,16.0932,16.1144,16.0719,16.079,92400.0
2007-02-12 15:30:00,22.73,22.74,22.68,22.73,150400.0,16.079,16.0861,16.0436,16.079,150400.0
2007-02-13 09:30:00,22.75,23.11,22.75,23.11,163000.0,16.0932,16.3478,16.0932,16.3478,163000.0
2007-02-13 10:00:00,23.11,23.21,23.11,23.13,106800.0,16.3478,16.4186,16.3478,16.362,106800.0
2007-02-13 10:30:00,23.13,23.22,23.13,23.17,142200.0,16.362,16.4256,16.362,16.3903,142200.0
2007-02-13 11:00:00,23.17,23.2,23.16,23.18,170600.0,16.3903,16.4115,16.3832,16.3973,170600.0
2007-02-13 11:30:00,23.18,23.25,23.18,23.2,99800.0,16.3973,16.4468,16.3973,16.4115,99800.0
2007-02-13 12:00:00,23.21,23.23,23.19,23.2,148800.0,16.4186,16.4327,16.4044,16.4115,148800.0
2007-02-13 12:30:00,23.2,23.23,23.14,23.17,91400.0,16.4115,16.4327,16.369,16.3903,91400.0
2007-02-13 13:00:00,23.16,23.23,23.14,23.21,68400.0,16.3832,16.4327,16.369,16.4186,68400.0
2007-02-13 13:30:00,23.2,23.2,23.1,23.11,69400.0,16.4115,16.4115,16.3407,16.3478,69400.0
2007-02-13 14:00:00,23.12,23.18,23.11,23.18,59600.0,16.3549,16.3973,16.3478,16.3973,59600.0
2007-02-13 14:30:00,23.18,23.18,23.06,23.11,131200.0,16.3973,16.3973,16.3124,16.3478,131200.0
2007-02-13 15:00:00,23.11,23.18,23.08,23.13,130600.0,16.3478,16.3973,16.3266,16.362,130600.0
2007-02-13 15:30:00,23.13,23.26,23.09,23.25,253200.0,16.362,16.4539,16.3337,16.4468,253200.0
2007-02-14 09:30:00,23.27,23.43,23.27,23.35,153200.0,16.461,16.5742,16.461,16.5176,153200.0
2007-02-14 10:00:00,23.35,23.5,23.35,23.48,116600.0,16.5176,16.6237,16.5176,16.6095,116600.0
2007-02-14 10:30:00,23.48,23.53,23.47,23.48,116000.0,16.6095,16.6449,16.6025,16.6095,116000.0
2007-02-14 11:00:00,23.49,23.5,23.46,23.47,127600.0,16.6166,16.6237,16.5954,16.6025,127600.0
2007-02-14 11:30:00,23.47,23.53,23.47,23.53,65200.0,16.6025,16.6449,16.6025,16.6449,65200.0
2007-02-14 12:00:00,23.53,23.59,23.51,23.57,80000.0,16.6449,16.6874,16.6308,16.6732,80000.0
2007-02-14 12:30:00,23.57,23.57,23.49,23.49,65400.0,16.6732,16.6732,16.6166,16.6166,65400.0
2007-02-14 13:00:00,23.49,23.5,23.46,23.47,57000.0,16.6166,16.6237,16.5954,16.6025,57000.0
2007-02-14 13:30:00,23.47,23.51,23.46,23.5,50000.0,16.6025,16.6308,16.5954,16.6237,50000.0
2007-02-14 14:00:00,23.5,23.58,23.47,23.48,246000.0,16.6237,16.6803,16.6025,16.6095,246000.0
2007-02-14 14:30:00,23.47,23.54,23.43,23.5,240600.0,16.6025,16.652,16.5742,16.6237,240600.0
2007-02-14 15:00:00,23.5,23.5,23.39,23.4,343200.0,16.6237,16.6237,16.5459,16.553,343200.0
2007-02-14 15:30:00,23.41,23.44,23.39,23.44,353000.0,16.56,16.5813,16.5459,16.5813,353000.0
2007-02-15 09:30:00,23.5,23.78,23.5,23.68,476000.0,16.6237,16.8218,16.6237,16.751,476000.0
2007-02-15 10:00:00,23.68,23.69,23.55,23.61,248800.0,16.751,16.7581,16.6591,16.7015,248800.0
2007-02-15 10:30:00,23.6,23.63,23.54,23.56,259600.0,16.6944,16.7157,16.652,16.6661,259600.0
2007-02-15 11:00:00,23.55,23.61,23.51,23.59,153600.0,16.6591,16.7015,16.6308,16.6874,153600.0
2007-02-15 11:30:00,23.6,23.62,23.57,23.57,112400.0,16.6944,16.7086,16.6732,16.6732,112400.0
2007-02-15 12:00:00,23.57,23.59,23.51,23.52,108000.0,16.6732,16.6874,16.6308,16.6378,108000.0
2007-02-15 12:30:00,23.53,23.53,23.5,23.52,96000.0,16.6449,16.6449,16.6237,16.6378,96000.0
2007-02-15 13:00:00,23.52,23.52,23.48,23.5,86400.0,16.6378,16.6378,16.6095,16.6237,86400.0
2007-02-15 13:30:00,23.5,23.55,23.5,23.52,73000.0,16.6237,16.6591,16.6237,16.6378,73000.0
2007-02-15 14:00:00,23.52,23.54,23.5,23.54,89400.0,16.6378,16.652,16.6237,16.652,89400.0
2007-02-15 14:30:00,23.53,23.65,23.53,23.64,159200.0,16.6449,16.7298,16.6449,16.7227,159200.0
2007-02-15 15:00:00,23.64,23.65,23.6,23.63,116800.0,16.7227,16.7298,16.6944,16.7157,116800.0
2007-02-15 15:30:00,23.63,23.64,23.58,23.6,295400.0,16.7157,16.7227,16.6803,16.6944,295400.0
2007-02-16 09:30:00,23.68,23.68,23.44,23.44,239800.0,16.751,16.751,16.5813,16.5813,239800.0
2007-02-16 10:00:00,23.43,23.46,23.34,23.39,269000.0,16.5742,16.5954,16.5105,16.5459,269000.0
2007-02-16 10:30:00,23.38,23.39,23.31,23.36,139600.0,16.5388,16.5459,16.4893,16.5247,139600.0
2007-02-16 11:00:00,23.36,23.39,23.32,23.34,97800.0,16.5247,16.5459,16.4964,16.5105,97800.0
2007-02-16 11:30:00,23.35,23.37,23.3,23.34,90800.0,16.5176,16.5317,16.4822,16.5105,90800.0
2007-02-16 12:00:00,23.34,23.36,23.25,23.25,83600.0,16.5105,16.5247,16.4468,16.4468,83600.0
2007-02-16 12:30:00,23.24,23.25,23.17,23.17,71600.0,16.4398,16.4468,16.3903,16.3903,71600.0
2007-02-16 13:00:00,23.17,23.2,23.1,23.18,169200.0,16.3903,16.4115,16.3407,16.3973,169200.0
2007-02-16 13:30:00,23.18,23.26,23.18,23.25,63600.0,16.3973,16.4539,16.3973,16.4468,63600.0
2007-02-16 14:00:00,23.25,23.27,23.18,23.21,105200.0,16.4468,16.461,16.3973,16.4186,105200.0
2007-02-16 14:30:00,23.21,23.24,23.18,23.18,80800.0,16.4186,16.4398,16.3973,16.3973,80800.0
2007-02-16 15:00:00,23.19,23.27,23.16,23.27,202600.0,16.4044,16.461,16.3832,16.461,202600.0
2007-02-16 15:30:00,23.26,23.35,23.22,23.35,241000.0,16.4539,16.5176,16.4256,16.5176,241000.0
2007-02-20 09:30:00,22.98,23.12,22.79,23.11,284600.0,16.2559,16.3549,16.1214,16.3478,284600.0
2007-02-20 10:00:00,23.1,23.1,23.0,23.05,76600.0,16.3407,16.3407,16.27,16.3054,76600.0
2007-02-20 10:30:00,23.06,23.08,23.03,23.05,73000.0,16.3124,16.3266,16.2912,16.3054,73000.0
2007-02-20 11:00:00,23.05,23.21,23.04,23.21,92000.0,16.3054,16.4186,16.2983,16.4186,92000.0
2007-02-20 11:30:00,23.21,23.24,23.0,23.0,134200.0,16.4186,16.4398,16.27,16.27,134200.0
2007-02-20 12:00:00,23.0,23.07,23.0,23.03,74200.0,16.27,16.3195,16.27,16.2912,74200.0
2007-02-20 12:30:00,23.03,23.05,23.02,23.05,64000.0,16.2912,16.3054,16.2841,16.3054,64000.0
2007-02-20 13:00:00,23.04,23.07,23.03,23.04,83600.0,16.2983,16.3195,16.2912,16.2983,83600.0
2007-02-20 13:30:00,23.03,23.1,23.03,23.06,93400.0,16.2912,16.3407,16.2912,16.3124,93400.0
2007-02-20 14:00:00,23.06,23.1,23.05,23.07,127400.0,16.3124,16.3407,16.3054,16.3195,127400.0
2007-02-20 14:30:00,23.07,23.14,23.06,23.13,94800.0,16.3195,16.369,16.3124,16.362,94800.0
2007-02-20 15:00:00,23.13,23.2,23.11,23.18,99000.0,16.362,16.4115,16.3478,16.3973,99000.0
2007-02-20 15:30:00,23.2,23.22,23.09,23.12,267600.0,16.4115,16.4256,16.3337,16.3549,267600.0
2007-02-21 09:30:00,23.14,23.26,23.0,23.23,255600.0,16.369,16.4539,16.27,16.4327,255600.0
2007-02-21 10:00:00,23.24,23.25,23.14,23.15,219200.0,16.4398,16.4468,16.369,16.3761,219200.0
2007-02-21 10:30:00,23.15,23.28,23.13,23.23,126600.0,16.3761,16.4681,16.362,16.4327,126600.0
2007-02-21 11:00:00,23.23,23.24,23.17,23.17,149000.0,16.4327,16.4398,16.3903,16.3903,149000.0
2007-02-21 11:30:00,23.17,23.21,23.15,23.18,105400.0,16.3903,16.4186,16.3761,16.3973,105400.0
2007-02-21 12:00:00,23.17,23.3,23.16,23.29,128200.0,16.3903,16.4822,16.3832,16.4751,128200.0
2007-02-21 12:30:00,23.29,23.32,23.25,23.27,118400.0,16.4751,16.4964,16.4468,16.461,118400.0
2007-02-21 13:00:00,23.27,23.29,23.22,23.29,108200.0,16.461,16.4751,16.4256,16.4751,108200.0
2007-02-21 13:30:00,23.28,23.29,23.24,23.27,90400.0,16.4681,16.4751,16.4398,16.461,90400.0
2007-02-21 14:00:00,23.27,23.36,23.25,23.35,139600.0,16.461,16.5247,16.4468,16.5176,139600.0
2007-02-21 14:30:00,23.36,23.36,23.3,23.35,99200.0,16.5247,16.5247,16.4822,16.5176,99200.0
2007-02-21 15:00:00,23.36,23.43,23.33,23.42,260400.0,16.5247,16.5742,16.5034,16.5671,260400.0
2007-02-21 15:30:00,23.42,23.5,23.41,23.46,277800.0,16.5671,16.6237,16.56,16.5954,277800.0
2007-02-22 09:30:00,23.45,23.63,23.45,23.59,147200.0,16.5883,16.7157,16.5883,16.6874,147200.0
2007-02-22 10:00:00,23.59,23.59,23.48,23.5,172400.0,16.6874,16.6874,16.6095,16.6237,172400.0
2007-02-22 10:30:00,23.49,23.5,23.38,23.41,192400.0,16.6166,16.6237,16.5388,16.56,192400.0
2007-02-22 11:00:00,23.4,23.4,23.17,23.21,194400.0,16.553,16.553,16.3903,16.4186,194400.0
2007-02-22 11:30:00,23.2,23.22,23.11,23.22,249200.0,16.4115,16.4256,16.3478,16.4256,249200.0
2007-02-22 12:00:00,23.21,23.29,23.16,23.17,290200.0,16.4186,16.4751,16.3832,16.3903,290200.0
2007-02-22 12:30:00,23.16,23.18,23.15,23.16,84200.0,16.3832,16.3973,16.3761,16.3832,84200.0
2007-02-22 13:00:00,23.16,23.18,23.13,23.18,78400.0,16.3832,16.3973,16.362,16.3973,78400.0
2007-02-22 13:30:00,23.18,23.3,23.17,23.3,84200.0,16.3973,16.4822,16.3903,16.4822,84200.0
2007-02-22 14:00:00,23.3,23.33,23.13,23.17,97000.0,16.4822,16.5034,16.362,16.3903,97000.0
2007-02-22 14:30:00,23.17,23.18,23.13,23.14,90800.0,16.3903,16.3973,16.362,16.369,90800.0
2007-02-22 15:00:00,23.14,23.18,23.14,23.17,79600.0,16.369,16.3973,16.369,16.3903,79600.0
2007-02-22 15:30:00,23.17,23.3,23.16,23.23,328200.0,16.3903,16.4822,16.3832,16.4327,328200.0
2007-02-23 09:30:00,23.22,23.37,23.21,23.22,78200.0,16.4256,16.5317,16.4186,16.4256,78200.0
2007-02-23 10:00:00,23.23,23.23,23.11,23.11,87400.0,16.4327,16.4327,16.3478,16.3478,87400.0
2007-02-23 10:30:00,23.13,23.22,23.06,23.08,103000.0,16.362,16.4256,16.3124,16.3266,103000.0
2007-02-23 11:00:00,23.08,23.08,22.99,23.02,100000.0,16.3266,16.3266,16.2629,16.2841,100000.0
2007-02-23 11:30:00,23.03,23.11,23.0,23.1,64000.0,16.2912,16.3478,16.27,16.3407,64000.0
2007-02-23 12:00:00,23.1,23.13,23.09,23.09,95200.0,16.3407,16.362,16.3337,16.3337,95200.0
2007-02-23 12:30:00,23.09,23.2,23.08,23.2,65800.0,16.3337,16.4115,16.3266,16.4115,65800.0
2007-02-23 13:00:00,23.21,23.21,23.18,23.2,16600.0,16.4186,16.4186,16.3973,16.4115,16600.0
2007-02-23 13:30:00,23.19,23.2,23.18,23.2,19200.0,16.4044,16.4115,16.3973,16.4115,19200.0
2007-02-23 14:00:00,23.2,23.2,23.19,23.2,27000.0,16.4115,16.4115,16.4044,16.4115,27000.0
2007-02-23 14:30:00,23.2,23.21,23.18,23.2,29600.0,16.4115,16.4186,16.3973,16.4115,29600.0
2007-02-23 15:00:00,23.21,23.21,23.18,23.21,51800.0,16.4186,16.4186,16.3973,16.4186,51800.0
2007-02-23 15:30:00,23.2,23.25,23.19,23.2,64600.0,16.4115,16.4468,16.4044,16.4115,64600.0
2007-02-26 09:30:00,23.27,23.3,23.01,23.14,321200.0,16.461,16.4822,16.2771,16.369,321200.0
2007-02-26 10:00:00,23.14,23.23,23.13,23.21,317200.0,16.369,16.4327,16.362,16.4186,317200.0
2007-02-26 10:30:00,23.21,23.22,23.17,23.18,115600.0,16.4186,16.4256,16.3903,16.3973,115600.0
2007-02-26 11:00:00,23.18,23.22,23.13,23.18,70200.0,16.3973,16.4256,16.362,16.3973,70200.0
2007-02-26 11:30:00,23.16,23.17,23.13,23.15,69800.0,16.3832,16.3903,16.362,16.3761,69800.0
2007-02-26 12:00:00,23.16,23.17,23.1,23.13,58000.0,16.3832,16.3903,16.3407,16.362,58000.0
2007-02-26 12:30:00,23.13,23.18,23.13,23.16,195800.0,16.362,16.3973,16.362,16.3832,195800.0
2007-02-26 13:00:00,23.16,23.18,23.14,23.17,78200.0,16.3832,16.3973,16.369,16.3903,78200.0
2007-02-26 13:30:00,23.16,23.18,23.16,23.17,39000.0,16.3832,16.3973,16.3832,16.3903,39000.0
2007-02-26 14:00:00,23.17,23.19,23.16,23.17,61000.0,16.3903,16.4044,16.3832,16.3903,61000.0
2007-02-26 14:30:00,23.18,23.18,23.17,23.17,152200.0,16.3973,16.3973,16.3903,16.3903,152200.0
2007-02-26 15:00:00,23.18,23.18,23.17,23.17,83400.0,16.3973,16.3973,16.3903,16.3903,83400.0
2007-02-26 15:30:00,23.17,23.19,23.15,23.17,236200.0,16.3903,16.4044,16.3761,16.3903,236200.0
2007-02-27 09:30:00,22.9,22.98,22.63,22.72,406600.0,16.1993,16.2559,16.0083,16.0719,406600.0
2007-02-27 10:00:00,22.72,22.9,22.49,22.57,440400.0,16.0719,16.1993,15.9092,15.9658,440400.0
2007-02-27 10:30:00,22.57,22.91,22.5,22.54,226200.0,15.9658,16.2063,15.9163,15.9446,226200.0
2007-02-27 11:00:00,22.55,22.6,22.41,22.59,204800.0,15.9517,15.987,15.8526,15.98,204800.0
2007-02-27 11:30:00,22.59,22.68,22.51,22.52,215200.0,15.98,16.0436,15.9234,15.9305,215200.0
2007-02-27 12:00:00,22.54,22.55,22.51,22.51,56800.0,15.9446,15.9517,15.9234,15.9234,56800.0
2007-02-27 12:30:00,22.51,22.54,22.5,22.5,53600.0,15.9234,15.9446,15.9163,15.9163,53600.0
2007-02-27 13:00:00,22.5,22.57,22.5,22.53,121000.0,15.9163,15.9658,15.9163,15.9375,121000.0
2007-02-27 13:30:00,22.52,22.55,22.47,22.5,136800.0,15.9305,15.9517,15.8951,15.9163,136800.0
2007-02-27 14:00:00,22.48,22.5,22.11,22.12,306800.0,15.9022,15.9163,15.6404,15.6475,306800.0
2007-02-27 14:30:00,22.12,22.23,22.03,22.03,261400.0,15.6475,15.7253,15.5838,15.5838,261400.0
2007-02-27 15:00:00,22.02,22.49,21.88,22.35,332800.0,15.5768,15.9092,15.4777,15.8102,332800.0
2007-02-27 15:30:00,22.35,22.39,22.3,22.34,381000.0,15.8102,15.8385,15.7748,15.8031,381000.0
2007-02-28 09:30:00,22.32,22.39,22.0,22.1,190600.0,15.789,15.8385,15.5626,15.6333,190600.0
2007-02-28 10:00:00,22.09,22.15,21.94,22.1,261400.0,15.6263,15.6687,15.5202,15.6333,261400.0
2007-02-28 10:30:00,22.1,22.2,22.02,22.12,271000.0,15.6333,15.7041,15.5768,15.6475,271000.0
2007-02-28 11:00:00,22.2,22.23,22.08,22.17,169800.0,15.7041,15.7253,15.6192,15.6829,169800.0
2007-02-28 11:30:00,22.17,22.29,22.13,22.17,153200.0,15.6829,15.7678,15.6546,15.6829,153200.0
2007-02-28 12:00:00,22.13,22.18,22.02,22.08,292600.0,15.6546,15.6899,15.5768,15.6192,292600.0
2007-02-28 12:30:00,22.07,22.11,22.03,22.03,183400.0,15.6121,15.6404,15.5838,15.5838,183400.0
2007-02-28 13:00:00,22.03,22.04,21.92,21.98,237600.0,15.5838,15.5909,15.506,15.5485,237600.0
2007-02-28 13:30:00,21.97,22.02,21.93,21.93,317800.0,15.5414,15.5768,15.5131,15.5131,317800.0
2007-02-28 14:00:00,21.93,21.94,21.9,21.91,153000.0,15.5131,15.5202,15.4919,15.4989,153000.0
2007-02-28 14:30:00,21.91,21.93,21.89,21.92,254800.0,15.4989,15.5131,15.4848,15.506,254800.0
2007-02-28 15:00:00,21.93,22.0,21.92,22.0,222200.0,15.5131,15.5626,15.506,15.5626,222200.0
2007-02-28 15:30:00,21.99,21.99,21.84,21.88,350000.0,15.5555,15.5555,15.4494,15.4777,350000.0
2007-03-01 09:30:00,21.61,21.81,21.56,21.78,421400.0,15.2867,15.4282,15.2514,15.407,421400.0
2007-03-01 10:00:00,21.79,21.92,21.72,21.82,397200.0,15.4141,15.506,15.3645,15.4353,397200.0
2007-03-01 10:30:00,21.86,22.03,21.75,21.99,283000.0,15.4636,15.5838,15.3858,15.5555,283000.0
2007-03-01 11:00:00,21.99,22.12,21.83,22.01,317800.0,15.5555,15.6475,15.4424,15.5697,317800.0
2007-03-01 11:30:00,22.0,22.11,21.82,21.84,221000.0,15.5626,15.6404,15.4353,15.4494,221000.0
2007-03-01 12:00:00,21.83,21.93,21.79,21.89,167200.0,15.4424,15.5131,15.4141,15.4848,167200.0
2007-03-01 12:30:00,21.89,22.0,21.84,21.99,156800.0,15.4848,15.5626,15.4494,15.5555,156800.0
2007-03-01 13:00:00,21.98,21.99,21.85,21.87,99000.0,15.5485,15.5555,15.4565,15.4706,99000.0
2007-03-01 13:30:00,21.88,21.93,21.84,21.93,92600.0,15.4777,15.5131,15.4494,15.5131,92600.0
2007-03-01 14:00:00,21.94,22.04,21.9,21.9,105200.0,15.5202,15.5909,15.4919,15.4919,105200.0
2007-03-01 14:30:00,21.89,22.02,21.86,22.0,140000.0,15.4848,15.5768,15.4636,15.5626,140000.0
2007-03-01 15:00:00,22.0,22.11,21.95,22.03,444600.0,15.5626,15.6404,15.5272,15.5838,444600.0
2007-03-01 15:30:00,22.04,22.05,21.91,21.95,479000.0,15.5909,15.598,15.4989,15.5272,479000.0
2007-03-02 09:30:00,21.8,22.07,21.78,22.02,132600.0,15.4211,15.6121,15.407,15.5768,132600.0
2007-03-02 10:00:00,21.99,22.07,21.93,22.04,195800.0,15.5555,15.6121,15.5131,15.5909,195800.0
2007-03-02 10:30:00,22.03,22.09,21.99,22.07,133000.0,15.5838,15.6263,15.5555,15.6121,133000.0
2007-03-02 11:00:00,22.06,22.08,22.01,22.02,130200.0,15.6051,15.6192,15.5697,15.5768,130200.0
2007-03-02 11:30:00,22.01,22.04,21.98,22.02,157600.0,15.5697,15.5909,15.5485,15.5768,157600.0
2007-03-02 12:00:00,22.01,22.02,21.91,21.91,144400.0,15.5697,15.5768,15.4989,15.4989,144400.0
2007-03-02 12:30:00,21.91,21.99,21.9,21.95,168200.0,15.4989,15.5555,15.4919,15.5272,168200.0
2007-03-02 13:00:00,21.95,21.95,21.8,21.8,135000.0,15.5272,15.5272,15.4211,15.4211,135000.0
2007-03-02 13:30:00,21.81,21.93,21.79,21.92,152200.0,15.4282,15.5131,15.4141,15.506,152200.0
2007-03-02 14:00:00,21.92,21.96,21.85,21.86,111800.0,15.506,15.5343,15.4565,15.4636,111800.0
2007-03-02 14:30:00,21.86,22.08,21.85,22.0,295400.0,15.4636,15.6192,15.4565,15.5626,295400.0
2007-03-02 15:00:00,22.0,22.04,21.99,22.0,270400.0,15.5626,15.5909,15.5555,15.5626,270400.0
2007-03-02 15:30:00,22.0,22.0,21.87,21.96,419800.0,15.5626,15.5626,15.4706,15.5343,419800.0
2007-03-05 09:30:00,21.64,21.75,21.6,21.74,140800.0,15.3079,15.3858,15.2797,15.3787,140800.0
2007-03-05 10:00:00,21.75,21.96,21.72,21.86,486200.0,15.3858,15.5343,15.3645,15.4636,486200.0
2007-03-05 10:30:00,21.87,21.92,21.78,21.88,162400.0,15.4706,15.506,15.407,15.4777,162400.0
2007-03-05 11:00:00,21.87,21.93,21.86,21.9,123400.0,15.4706,15.5131,15.4636,15.4919,123400.0
2007-03-05 11:30:00,21.9,21.91,21.72,21.77,164000.0,15.4919,15.4989,15.3645,15.3999,164000.0
2007-03-05 12:00:00,21.77,21.84,21.75,21.83,77800.0,15.3999,15.4494,15.3858,15.4424,77800.0
2007-03-05 12:30:00,21.83,21.87,21.78,21.79,65400.0,15.4424,15.4706,15.407,15.4141,65400.0
2007-03-05 13:00:00,21.79,21.83,21.74,21.76,64800.0,15.4141,15.4424,15.3787,15.3928,64800.0
2007-03-05 13:30:00,21.77,21.87,21.75,21.8,78800.0,15.3999,15.4706,15.3858,15.4211,78800.0
2007-03-05 14:00:00,21.83,21.91,21.78,21.78,142600.0,15.4424,15.4989,15.407,15.407,142600.0
2007-03-05 14:30:00,21.78,21.81,21.73,21.75,106600.0,15.407,15.4282,15.3716,15.3858,106600.0
2007-03-05 15:00:00,21.75,21.82,21.68,21.81,123000.0,15.3858,15.4353,15.3362,15.4282,123000.0
2007-03-05 15:30:00,21.81,21.88,21.81,21.82,435200.0,15.4282,15.4777,15.4282,15.4353,435200.0
2007-03-06 09:30:00,22.0,22.06,21.92,22.0,282600.0,15.5626,15.6051,15.506,15.5626,282600.0
2007-03-06 10:00:00,22.0,22.06,21.92,22.0,144200.0,15.5626,15.6051,15.506,15.5626,144200.0
2007-03-06 10:30:00,22.0,22.0,21.91,21.93,54400.0,15.5626,15.5626,15.4989,15.5131,54400.0
2007-03-06 11:00:00,21.92,22.0,21.91,21.99,64600.0,15.506,15.5626,15.4989,15.5555,64600.0
2007-03-06 11:30:00,21.99,22.06,21.98,22.03,125200.0,15.5555,15.6051,15.5485,15.5838,125200.0
2007-03-06 12:00:00,22.02,22.03,21.92,21.94,45800.0,15.5768,15.5838,15.506,15.5202,45800.0
2007-03-06 12:30:00,21.94,22.0,21.93,22.0,91400.0,15.5202,15.5626,15.5131,15.5626,91400.0
2007-03-06 13:00:00,22.0,22.05,21.95,21.95,237200.0,15.5626,15.598,15.5272,15.5272,237200.0
2007-03-06 13:30:00,21.96,21.97,21.88,21.9,91200.0,15.5343,15.5414,15.4777,15.4919,91200.0
2007-03-06 14:00:00,21.9,21.92,21.87,21.91,78600.0,15.4919,15.506,15.4706,15.4989,78600.0
2007-03-06 14:30:00,21.9,21.91,21.86,21.9,140800.0,15.4919,15.4989,15.4636,15.4919,140800.0
2007-03-06 15:00:00,21.91,21.91,21.85,21.88,170800.0,15.4989,15.4989,15.4565,15.4777,170800.0
2007-03-06 15:30:00,21.88,21.89,21.79,21.84,375400.0,15.4777,15.4848,15.4141,15.4494,375400.0
2007-03-07 09:30:00,21.78,21.95,21.74,21.84,215800.0,15.4812,15.6021,15.4528,15.5239,215800.0
2007-03-07 10:00:00,21.84,21.92,21.8,21.86,196000.0,15.5239,15.5807,15.4954,15.5381,196000.0
2007-03-07 10:30:00,21.86,21.89,21.83,21.85,115200.0,15.5381,15.5594,15.5168,15.531,115200.0
2007-03-07 11:00:00,21.85,21.86,21.79,21.85,263200.0,15.531,15.5381,15.4883,15.531,263200.0
2007-03-07 11:30:00,21.86,21.86,21.76,21.77,98200.0,15.5381,15.5381,15.467,15.4741,98200.0
2007-03-07 12:00:00,21.79,21.85,21.75,21.84,90800.0,15.4883,15.531,15.4599,15.5239,90800.0
2007-03-07 12:30:00,21.83,21.84,21.79,21.8,102000.0,15.5168,15.5239,15.4883,15.4954,102000.0
2007-03-07 13:00:00,21.79,21.82,21.77,21.79,41400.0,15.4883,15.5097,15.4741,15.4883,41400.0
2007-03-07 13:30:00,21.79,21.82,21.75,21.8,91200.0,15.4883,15.5097,15.4599,15.4954,91200.0
2007-03-07 14:00:00,21.78,21.8,21.75,21.78,115800.0,15.4812,15.4954,15.4599,15.4812,115800.0
2007-03-07 14:30:00,21.79,21.84,21.78,21.83,81800.0,15.4883,15.5239,15.4812,15.5168,81800.0
2007-03-07 15:00:00,21.83,21.86,21.83,21.84,86000.0,15.5168,15.5381,15.5168,15.5239,86000.0
2007-03-07 15:30:00,21.83,21.85,21.82,21.82,159800.0,15.5168,15.531,15.5097,15.5097,159800.0
2007-03-08 09:30:00,21.87,21.93,21.86,21.88,133400.0,15.5452,15.5878,15.5381,15.5523,133400.0
2007-03-08 10:00:00,21.86,22.05,21.8,22.05,207200.0,15.5381,15.6731,15.4954,15.6731,207200.0
2007-03-08 10:30:00,22.05,22.2,22.04,22.18,179200.0,15.6731,15.7798,15.666,15.7655,179200.0
2007-03-08 11:00:00,22.18,22.25,22.17,22.24,328400.0,15.7655,15.8153,15.7584,15.8082,328400.0
2007-03-08 11:30:00,22.24,22.25,22.2,22.23,111200.0,15.8082,15.8153,15.7798,15.8011,111200.0
2007-03-08 12:00:00,22.23,22.3,22.22,22.27,112200.0,15.8011,15.8508,15.794,15.8295,112200.0
2007-03-08 12:30:00,22.27,22.28,22.24,22.25,30200.0,15.8295,15.8366,15.8082,15.8153,30200.0
2007-03-08 13:00:00,22.25,22.27,22.23,22.24,40400.0,15.8153,15.8295,15.8011,15.8082,40400.0
2007-03-08 13:30:00,22.24,22.31,22.24,22.31,40800.0,15.8082,15.8579,15.8082,15.8579,40800.0
2007-03-08 14:00:00,22.31,22.31,22.21,22.23,87800.0,15.8579,15.8579,15.7869,15.8011,87800.0
2007-03-08 14:30:00,22.23,22.25,22.21,22.25,91000.0,15.8011,15.8153,15.7869,15.8153,91000.0
2007-03-08 15:00:00,22.25,22.25,22.16,22.21,90800.0,15.8153,15.8153,15.7513,15.7869,90800.0
2007-03-08 15:30:00,22.21,22.25,22.18,22.2,133800.0,15.7869,15.8153,15.7655,15.7798,133800.0
2007-03-09 09:30:00,22.38,22.42,22.3,22.31,102600.0,15.9077,15.9361,15.8508,15.8579,102600.0
2007-03-09 10:00:00,22.32,22.33,22.24,22.26,90400.0,15.8651,15.8722,15.8082,15.8224,90400.0
2007-03-09 10:30:00,22.27,22.31,22.18,22.2,59400.0,15.8295,15.8579,15.7655,15.7798,59400.0
2007-03-09 11:00:00,22.21,22.28,22.18,22.26,97800.0,15.7869,15.8366,15.7655,15.8224,97800.0
2007-03-09 11:30:00,22.26,22.31,22.25,22.27,172000.0,15.8224,15.8579,15.8153,15.8295,172000.0
2007-03-09 12:00:00,22.27,22.31,22.27,22.3,44400.0,15.8295,15.8579,15.8295,15.8508,44400.0
2007-03-09 12:30:00,22.29,22.34,22.28,22.31,110400.0,15.8437,15.8793,15.8366,15.8579,110400.0
2007-03-09 13:00:00,22.32,22.35,22.28,22.32,87200.0,15.8651,15.8864,15.8366,15.8651,87200.0
2007-03-09 13:30:00,22.31,22.32,22.27,22.29,58200.0,15.8579,15.8651,15.8295,15.8437,58200.0
2007-03-09 14:00:00,22.3,22.3,22.24,22.29,78200.0,15.8508,15.8508,15.8082,15.8437,78200.0
2007-03-09 14:30:00,22.29,22.3,22.25,22.29,154000.0,15.8437,15.8508,15.8153,15.8437,154000.0
2007-03-09 15:00:00,22.29,22.29,22.23,22.25,53600.0,15.8437,15.8437,15.8011,15.8153,53600.0
2007-03-09 15:30:00,22.26,22.33,22.22,22.22,282000.0,15.8224,15.8722,15.794,15.794,282000.0
2007-03-12 09:30:00,22.17,22.25,22.1,22.16,93400.0,15.7584,15.8153,15.7087,15.7513,93400.0
2007-03-12 10:00:00,22.16,22.2,22.15,22.15,124800.0,15.7513,15.7798,15.7442,15.7442,124800.0
2007-03-12 10:30:00,22.13,22.22,22.13,22.22,104800.0,15.73,15.794,15.73,15.794,104800.0
2007-03-12 11:00:00,22.22,22.22,22.15,22.15,22400.0,15.794,15.794,15.7442,15.7442,22400.0
2007-03-12 11:30:00,22.18,22.28,22.18,22.28,70800.0,15.7655,15.8366,15.7655,15.8366,70800.0
2007-03-12 12:00:00,22.27,22.31,22.22,22.24,78600.0,15.8295,15.8579,15.794,15.8082,78600.0
2007-03-12 12:30:00,22.23,22.28,22.21,22.28,97200.0,15.8011,15.8366,15.7869,15.8366,97200.0
2007-03-12 13:00:00,22.28,22.28,22.23,22.23,57400.0,15.8366,15.8366,15.8011,15.8011,57400.0
2007-03-12 13:30:00,22.24,22.25,22.22,22.23,45800.0,15.8082,15.8153,15.794,15.8011,45800.0
2007-03-12 14:00:00,22.23,22.25,22.21,22.25,96200.0,15.8011,15.8153,15.7869,15.8153,96200.0
2007-03-12 14:30:00,22.24,22.27,22.22,22.24,164800.0,15.8082,15.8295,15.794,15.8082,164800.0
2007-03-12 15:00:00,22.24,22.3,22.24,22.28,75000.0,15.8082,15.8508,15.8082,15.8366,75000.0
2007-03-12 15:30:00,22.28,22.3,22.25,22.3,150400.0,15.8366,15.8508,15.8153,15.8508,150400.0
2007-03-13 09:30:00,22.19,22.2,22.05,22.14,133200.0,15.7727,15.7798,15.6731,15.7371,133200.0
2007-03-13 10:00:00,22.15,22.21,22.01,22.04,186400.0,15.7442,15.7869,15.6447,15.666,186400.0
2007-03-13 10:30:00,22.04,22.14,22.03,22.13,117200.0,15.666,15.7371,15.6589,15.73,117200.0
2007-03-13 11:00:00,22.13,22.14,22.07,22.08,107600.0,15.73,15.7371,15.6874,15.6945,107600.0
2007-03-13 11:30:00,22.08,22.1,22.07,22.09,25400.0,15.6945,15.7087,15.6874,15.7016,25400.0
2007-03-13 12:00:00,22.07,22.11,21.96,21.99,185600.0,15.6874,15.7158,15.6092,15.6305,185600.0
2007-03-13 12:30:00,21.98,22.03,21.89,21.92,133600.0,15.6234,15.6589,15.5594,15.5807,133600.0
2007-03-13 13:00:00,21.93,21.93,21.88,21.89,73200.0,15.5878,15.5878,15.5523,15.5594,73200.0
2007-03-13 13:30:00,21.89,21.93,21.83,21.84,99200.0,15.5594,15.5878,15.5168,15.5239,99200.0
2007-03-13 14:00:00,21.84,21.85,21.75,21.75,87200.0,15.5239,15.531,15.4599,15.4599,87200.0
2007-03-13 14:30:00,21.76,21.86,21.75,21.77,123400.0,15.467,15.5381,15.4599,15.4741,123400.0
2007-03-13 15:00:00,21.75,21.78,21.7,21.73,117600.0,15.4599,15.4812,15.4244,15.4457,117600.0
2007-03-13 15:30:00,21.74,21.9,21.73,21.74,266600.0,15.4528,15.5665,15.4457,15.4528,266600.0
2007-03-14 09:30:00,21.58,21.99,21.56,21.73,227200.0,15.3391,15.6305,15.3248,15.4457,227200.0
2007-03-14 10:00:00,21.73,21.83,21.63,21.72,154400.0,15.4457,15.5168,15.3746,15.4386,154400.0
2007-03-14 10:30:00,21.71,21.77,21.65,21.75,84800.0,15.4315,15.4741,15.3888,15.4599,84800.0
2007-03-14 11:00:00,21.72,21.8,21.68,21.73,127600.0,15.4386,15.4954,15.4101,15.4457,127600.0
2007-03-14 11:30:00,21.7,21.71,21.61,21.64,50600.0,15.4244,15.4315,15.3604,15.3817,50600.0
2007-03-14 12:00:00,21.64,21.64,21.48,21.49,147000.0,15.3817,15.3817,15.268,15.2751,147000.0
2007-03-14 12:30:00,21.49,21.52,21.36,21.4,109600.0,15.2751,15.2964,15.1827,15.2111,109600.0
2007-03-14 13:00:00,21.39,21.59,21.39,21.56,78600.0,15.204,15.3462,15.204,15.3248,78600.0
2007-03-14 13:30:00,21.56,21.63,21.53,21.54,124200.0,15.3248,15.3746,15.3035,15.3106,124200.0
2007-03-14 14:00:00,21.54,21.55,21.46,21.5,213400.0,15.3106,15.3177,15.2538,15.2822,213400.0
2007-03-14 14:30:00,21.5,21.56,21.5,21.53,166600.0,15.2822,15.3248,15.2822,15.3035,166600.0
2007-03-14 15:00:00,21.52,21.63,21.51,21.56,164600.0,15.2964,15.3746,15.2893,15.3248,164600.0
2007-03-14 15:30:00,21.56,21.61,21.53,21.59,219200.0,15.3248,15.3604,15.3035,15.3462,219200.0
2007-03-15 09:30:00,21.63,21.66,21.58,21.65,98200.0,15.3746,15.3959,15.3391,15.3888,98200.0
2007-03-15 10:00:00,21.66,21.86,21.61,21.84,352000.0,15.3959,15.5381,15.3604,15.5239,352000.0
2007-03-15 10:30:00,21.85,21.89,21.75,21.78,189400.0,15.531,15.5594,15.4599,15.4812,189400.0
2007-03-15 11:00:00,21.78,21.82,21.76,21.81,82000.0,15.4812,15.5097,15.467,15.5025,82000.0
2007-03-15 11:30:00,21.82,21.91,21.79,21.8,106000.0,15.5097,15.5736,15.4883,15.4954,106000.0
2007-03-15 12:00:00,21.8,21.89,21.79,21.88,72400.0,15.4954,15.5594,15.4883,15.5523,72400.0
2007-03-15 12:30:00,21.87,21.89,21.81,21.81,76000.0,15.5452,15.5594,15.5025,15.5025,76000.0
2007-03-15 13:00:00,21.81,21.85,21.77,21.77,66200.0,15.5025,15.531,15.4741,15.4741,66200.0
2007-03-15 13:30:00,21.77,21.77,21.68,21.72,103800.0,15.4741,15.4741,15.4101,15.4386,103800.0
2007-03-15 14:00:00,21.73,21.78,21.71,21.73,106800.0,15.4457,15.4812,15.4315,15.4457,106800.0
2007-03-15 14:30:00,21.73,21.78,21.7,21.75,101400.0,15.4457,15.4812,15.4244,15.4599,101400.0
2007-03-15 15:00:00,21.75,21.77,21.73,21.76,107000.0,15.4599,15.4741,15.4457,15.467,107000.0
2007-03-15 15:30:00,21.75,21.81,21.75,21.8,186000.0,15.4599,15.5025,15.4599,15.4954,186000.0
2007-03-16 09:30:00,21.82,21.98,21.79,21.89,138000.0,15.5097,15.6234,15.4883,15.5594,138000.0
2007-03-16 10:00:00,21.9,21.92,21.87,21.89,69800.0,15.5665,15.5807,15.5452,15.5594,69800.0
2007-03-16 10:30:00,21.88,21.9,21.83,21.84,38400.0,15.5523,15.5665,15.5168,15.5239,38400.0
2007-03-16 11:00:00,21.83,21.84,21.73,21.74,75200.0,15.5168,15.5239,15.4457,15.4528,75200.0
2007-03-16 11:30:00,21.74,21.75,21.67,21.7,94600.0,15.4528,15.4599,15.403,15.4244,94600.0
2007-03-16 12:00:00,21.7,21.7,21.64,21.66,83800.0,15.4244,15.4244,15.3817,15.3959,83800.0
2007-03-16 12:30:00,21.66,21.66,21.46,21.48,262400.0,15.3959,15.3959,15.2538,15.268,262400.0
2007-03-16 13:00:00,21.47,21.48,21.43,21.44,141400.0,15.2609,15.268,15.2324,15.2396,141400.0
2007-03-16 13:30:00,21.45,21.47,21.39,21.42,213200.0,15.2467,15.2609,15.204,15.2253,213200.0
2007-03-16 14:00:00,21.42,21.48,21.38,21.47,245400.0,15.2253,15.268,15.1969,15.2609,245400.0
2007-03-16 14:30:00,21.47,21.51,21.43,21.49,198200.0,15.2609,15.2893,15.2324,15.2751,198200.0
2007-03-16 15:00:00,21.49,21.55,21.49,21.55,169400.0,15.2751,15.3177,15.2751,15.3177,169400.0
2007-03-16 15:30:00,21.55,21.81,21.54,21.75,973200.0,15.3177,15.5025,15.3106,15.4599,973200.0
2007-03-19 09:30:00,21.87,22.01,21.78,21.97,315000.0,15.5452,15.6447,15.4812,15.6163,315000.0
2007-03-19 10:00:00,21.96,22.04,21.92,22.04,123600.0,15.6092,15.666,15.5807,15.666,123600.0
2007-03-19 10:30:00,22.04,22.1,22.01,22.07,95600.0,15.666,15.7087,15.6447,15.6874,95600.0
2007-03-19 11:00:00,22.06,22.1,22.06,22.09,67000.0,15.6802,15.7087,15.6802,15.7016,67000.0
2007-03-19 11:30:00,22.09,22.14,22.08,22.11,79600.0,15.7016,15.7371,15.6945,15.7158,79600.0
2007-03-19 12:00:00,22.11,22.13,22.07,22.07,72800.0,15.7158,15.73,15.6874,15.6874,72800.0
2007-03-19 12:30:00,22.07,22.11,22.07,22.09,71400.0,15.6874,15.7158,15.6874,15.7016,71400.0
2007-03-19 13:00:00,22.09,22.1,22.07,22.07,85000.0,15.7016,15.7087,15.6874,15.6874,85000.0
2007-03-19 13:30:00,22.07,22.07,22.03,22.06,123000.0,15.6874,15.6874,15.6589,15.6802,123000.0
2007-03-19 14:00:00,22.06,22.08,22.04,22.05,84400.0,15.6802,15.6945,15.666,15.6731,84400.0
2007-03-19 14:30:00,22.06,22.15,22.05,22.09,143200.0,15.6802,15.7442,15.6731,15.7016,143200.0
2007-03-19 15:00:00,22.1,22.21,22.1,22.21,182800.0,15.7087,15.7869,15.7087,15.7869,182800.0
2007-03-19 15:30:00,22.22,22.28,22.19,22.23,259400.0,15.794,15.8366,15.7727,15.8011,259400.0
2007-03-20 09:30:00,22.31,22.51,22.3,22.41,309200.0,15.8579,16.0001,15.8508,15.929,309200.0
2007-03-20 10:00:00,22.41,22.49,22.35,22.36,153200.0,15.929,15.9859,15.8864,15.8935,153200.0
2007-03-20 10:30:00,22.36,22.42,22.34,22.38,150600.0,15.8935,15.9361,15.8793,15.9077,150600.0
2007-03-20 11:00:00,22.39,22.41,22.31,22.36,45400.0,15.9148,15.929,15.8579,15.8935,45400.0
2007-03-20 11:30:00,22.36,22.36,22.31,22.32,69000.0,15.8935,15.8935,15.8579,15.8651,69000.0
2007-03-20 12:00:00,22.32,22.36,22.3,22.36,63600.0,15.8651,15.8935,15.8508,15.8935,63600.0
2007-03-20 12:30:00,22.35,22.36,22.33,22.33,43400.0,15.8864,15.8935,15.8722,15.8722,43400.0
2007-03-20 13:00:00,22.33,22.35,22.31,22.33,48000.0,15.8722,15.8864,15.8579,15.8722,48000.0
2007-03-20 13:30:00,22.34,22.34,22.29,22.32,55400.0,15.8793,15.8793,15.8437,15.8651,55400.0
2007-03-20 14:00:00,22.33,22.33,22.24,22.3,81800.0,15.8722,15.8722,15.8082,15.8508,81800.0
2007-03-20 14:30:00,22.31,22.34,22.26,22.27,152000.0,15.8579,15.8793,15.8224,15.8295,152000.0
2007-03-20 15:00:00,22.27,22.43,22.25,22.38,135800.0,15.8295,15.9432,15.8153,15.9077,135800.0
2007-03-20 15:30:00,22.38,22.42,22.36,22.41,168200.0,15.9077,15.9361,15.8935,15.929,168200.0
2007-03-21 09:30:00,22.43,22.52,22.35,22.47,122200.0,15.9432,16.0072,15.8864,15.9717,122200.0
2007-03-21 10:00:00,22.48,22.56,22.48,22.53,41600.0,15.9788,16.0356,15.9788,16.0143,41600.0
2007-03-21 10:30:00,22.53,22.53,22.43,22.45,61800.0,16.0143,16.0143,15.9432,15.9575,61800.0
2007-03-21 11:00:00,22.45,22.59,22.43,22.59,73200.0,15.9575,16.057,15.9432,16.057,73200.0
2007-03-21 11:30:00,22.59,22.67,22.58,22.63,103600.0,16.057,16.1138,16.0499,16.0854,103600.0
2007-03-21 12:00:00,22.62,22.64,22.59,22.63,54000.0,16.0783,16.0925,16.057,16.0854,54000.0
2007-03-21 12:30:00,22.63,22.64,22.57,22.59,40400.0,16.0854,16.0925,16.0428,16.057,40400.0
2007-03-21 13:00:00,22.58,22.6,22.56,22.6,74200.0,16.0499,16.0641,16.0356,16.0641,74200.0
2007-03-21 13:30:00,22.59,22.61,22.58,22.58,56800.0,16.057,16.0712,16.0499,16.0499,56800.0
2007-03-21 14:00:00,22.58,22.71,22.54,22.68,127200.0,16.0499,16.1423,16.0214,16.1209,127200.0
2007-03-21 14:30:00,22.67,22.91,22.67,22.9,247400.0,16.1138,16.2844,16.1138,16.2773,247400.0
2007-03-21 15:00:00,22.9,22.92,22.81,22.87,187400.0,16.2773,16.2915,16.2133,16.256,187400.0
2007-03-21 15:30:00,22.86,22.88,22.8,22.86,148200.0,16.2489,16.2631,16.2062,16.2489,148200.0
2007-03-22 09:30:00,22.91,22.95,22.79,22.81,195600.0,16.2844,16.3129,16.1991,16.2133,195600.0
2007-03-22 10:00:00,22.81,23.05,22.78,23.0,276000.0,16.2133,16.3839,16.192,16.3484,276000.0
2007-03-22 10:30:00,23.0,23.02,22.93,22.95,93400.0,16.3484,16.3626,16.2986,16.3129,93400.0
2007-03-22 11:00:00,22.95,22.96,22.88,22.96,114200.0,16.3129,16.32,16.2631,16.32,114200.0
2007-03-22 11:30:00,22.97,22.98,22.93,22.95,110600.0,16.3271,16.3342,16.2986,16.3129,110600.0
2007-03-22 12:00:00,22.95,23.03,22.95,23.0,73400.0,16.3129,16.3697,16.3129,16.3484,73400.0
2007-03-22 12:30:00,23.01,23.15,23.01,23.15,186600.0,16.3555,16.455,16.3555,16.455,186600.0
2007-03-22 13:00:00,23.14,23.2,23.08,23.09,161000.0,16.4479,16.4906,16.4053,16.4124,161000.0
2007-03-22 13:30:00,23.08,23.1,23.02,23.08,147200.0,16.4053,16.4195,16.3626,16.4053,147200.0
2007-03-22 14:00:00,23.06,23.07,22.92,22.93,195600.0,16.391,16.3982,16.2915,16.2986,195600.0
2007-03-22 14:30:00,22.92,22.95,22.86,22.86,182200.0,16.2915,16.3129,16.2489,16.2489,182200.0
2007-03-22 15:00:00,22.87,22.9,22.83,22.86,193400.0,16.256,16.2773,16.2276,16.2489,193400.0
2007-03-22 15:30:00,22.86,22.86,22.73,22.77,388600.0,16.2489,16.2489,16.1565,16.1849,388600.0
2007-03-23 09:30:00,22.74,23.03,22.73,22.96,107600.0,16.1636,16.3697,16.1565,16.32,107600.0
2007-03-23 10:00:00,22.97,23.1,22.96,23.09,232000.0,16.3271,16.4195,16.32,16.4124,232000.0
2007-03-23 10:30:00,23.09,23.22,23.09,23.14,414000.0,16.4124,16.5048,16.4124,16.4479,414000.0
2007-03-23 11:00:00,23.13,23.13,23.08,23.1,107200.0,16.4408,16.4408,16.4053,16.4195,107200.0
2007-03-23 11:30:00,23.11,23.11,23.01,23.03,111800.0,16.4266,16.4266,16.3555,16.3697,111800.0
2007-03-23 12:00:00,23.03,23.1,23.02,23.04,54200.0,16.3697,16.4195,16.3626,16.3768,54200.0
2007-03-23 12:30:00,23.05,23.08,23.02,23.07,105800.0,16.3839,16.4053,16.3626,16.3982,105800.0
2007-03-23 13:00:00,23.08,23.08,23.04,23.05,177600.0,16.4053,16.4053,16.3768,16.3839,177600.0
2007-03-23 13:30:00,23.05,23.09,23.03,23.06,110000.0,16.3839,16.4124,16.3697,16.391,110000.0
2007-03-23 14:00:00,23.05,23.11,23.02,23.11,130200.0,16.3839,16.4266,16.3626,16.4266,130200.0
2007-03-23 14:30:00,23.11,23.21,23.11,23.17,198200.0,16.4266,16.4977,16.4266,16.4692,198200.0
2007-03-23 15:00:00,23.17,23.21,23.07,23.11,236400.0,16.4692,16.4977,16.3982,16.4266,236400.0
2007-03-23 15:30:00,23.11,23.15,23.0,23.06,305600.0,16.4266,16.455,16.3484,16.391,305600.0
2007-03-26 09:30:00,23.1,23.22,22.86,22.94,290400.0,16.4195,16.5048,16.2489,16.3058,290400.0
2007-03-26 10:00:00,22.93,22.96,22.75,22.92,213800.0,16.2986,16.32,16.1707,16.2915,213800.0
2007-03-26 10:30:00,22.9,23.0,22.9,22.93,128000.0,16.2773,16.3484,16.2773,16.2986,128000.0
2007-03-26 11:00:00,22.93,22.99,22.92,22.97,117600.0,16.2986,16.3413,16.2915,16.3271,117600.0
2007-03-26 11:30:00,22.96,23.0,22.93,22.98,144400.0,16.32,16.3484,16.2986,16.3342,144400.0
2007-03-26 12:00:00,22.98,23.0,22.93,22.97,182200.0,16.3342,16.3484,16.2986,16.3271,182200.0
2007-03-26 12:30:00,22.97,23.0,22.96,22.99,75800.0,16.3271,16.3484,16.32,16.3413,75800.0
2007-03-26 13:00:00,22.98,22.99,22.92,22.93,70400.0,16.3342,16.3413,16.2915,16.2986,70400.0
2007-03-26 13:30:00,22.93,22.98,22.93,22.96,95800.0,16.2986,16.3342,16.2986,16.32,95800.0
2007-03-26 14:00:00,22.96,23.02,22.95,23.0,154000.0,16.32,16.3626,16.3129,16.3484,154000.0
2007-03-26 14:30:00,23.0,23.0,22.88,22.91,114800.0,16.3484,16.3484,16.2631,16.2844,114800.0
2007-03-26 15:00:00,22.91,22.95,22.87,22.93,164600.0,16.2844,16.3129,16.256,16.2986,164600.0
2007-03-26 15:30:00,22.93,22.99,22.89,22.96,260800.0,16.2986,16.3413,16.2702,16.32,260800.0
2007-03-27 09:30:00,22.91,22.96,22.82,22.88,138400.0,16.2844,16.32,16.2205,16.2631,138400.0
2007-03-27 10:00:00,22.89,22.91,22.75,22.79,134000.0,16.2702,16.2844,16.1707,16.1991,134000.0
2007-03-27 10:30:00,22.79,22.79,22.68,22.7,59600.0,16.1991,16.1991,16.1209,16.1352,59600.0
2007-03-27 11:00:00,22.7,22.7,22.61,22.63,65200.0,16.1352,16.1352,16.0712,16.0854,65200.0
2007-03-27 11:30:00,22.63,22.65,22.57,22.57,99400.0,16.0854,16.0996,16.0428,16.0428,99400.0
2007-03-27 12:00:00,22.57,22.68,22.57,22.66,66000.0,16.0428,16.1209,16.0428,16.1067,66000.0
2007-03-27 12:30:00,22.65,22.68,22.6,22.61,61200.0,16.0996,16.1209,16.0641,16.0712,61200.0
2007-03-27 13:00:00,22.62,22.65,22.61,22.63,35400.0,16.0783,16.0996,16.0712,16.0854,35400.0
2007-03-27 13:30:00,22.62,22.64,22.61,22.63,33400.0,16.0783,16.0925,16.0712,16.0854,33400.0
2007-03-27 14:00:00,22.63,22.67,22.61,22.67,45800.0,16.0854,16.1138,16.0712,16.1138,45800.0
2007-03-27 14:30:00,22.66,22.69,22.65,22.67,57200.0,16.1067,16.1281,16.0996,16.1138,57200.0
2007-03-27 15:00:00,22.67,22.69,22.63,22.65,65200.0,16.1138,16.1281,16.0854,16.0996,65200.0
2007-03-27 15:30:00,22.64,22.66,22.59,22.63,66600.0,16.0925,16.1067,16.057,16.0854,66600.0
2007-03-28 09:30:00,22.39,22.51,22.32,22.35,200200.0,15.9148,16.0001,15.8651,15.8864,200200.0
2007-03-28 10:00:00,22.35,22.46,22.35,22.4,81800.0,15.8864,15.9646,15.8864,15.9219,81800.0
2007-03-28 10:30:00,22.4,22.4,22.25,22.36,231200.0,15.9219,15.9219,15.8153,15.8935,231200.0
2007-03-28 11:00:00,22.36,22.36,22.28,22.36,150200.0,15.8935,15.8935,15.8366,15.8935,150200.0
2007-03-28 11:30:00,22.36,22.38,22.31,22.36,71600.0,15.8935,15.9077,15.8579,15.8935,71600.0
2007-03-28 12:00:00,22.36,22.48,22.35,22.44,89400.0,15.8935,15.9788,15.8864,15.9504,89400.0
2007-03-28 12:30:00,22.44,22.47,22.41,22.41,30000.0,15.9504,15.9717,15.929,15.929,30000.0
2007-03-28 13:00:00,22.41,22.42,22.39,22.39,21400.0,15.929,15.9361,15.9148,15.9148,21400.0
2007-03-28 13:30:00,22.39,22.4,22.37,22.38,19600.0,15.9148,15.9219,15.9006,15.9077,19600.0
2007-03-28 14:00:00,22.38,22.4,22.31,22.34,55400.0,15.9077,15.9219,15.8579,15.8793,55400.0
2007-03-28 14:30:00,22.34,22.34,22.28,22.29,49000.0,15.8793,15.8793,15.8366,15.8437,49000.0
2007-03-28 15:00:00,22.3,22.41,22.3,22.38,66400.0,15.8508,15.929,15.8508,15.9077,66400.0
2007-03-28 15:30:00,22.38,22.46,22.32,22.36,145400.0,15.9077,15.9646,15.8651,15.8935,145400.0
2007-03-29 09:30:00,22.54,22.55,22.35,22.44,349200.0,16.0214,16.0285,15.8864,15.9504,349200.0
2007-03-29 10:00:00,22.44,22.5,22.39,22.41,129000.0,15.9504,15.993,15.9148,15.929,129000.0
2007-03-29 10:30:00,22.41,22.43,22.3,22.32,113400.0,15.929,15.9432,15.8508,15.8651,113400.0
2007-03-29 11:00:00,22.31,22.35,22.27,22.32,109000.0,15.8579,15.8864,15.8295,15.8651,109000.0
2007-03-29 11:30:00,22.32,22.33,22.25,22.28,75800.0,15.8651,15.8722,15.8153,15.8366,75800.0
2007-03-29 12:00:00,22.28,22.33,22.24,22.24,107800.0,15.8366,15.8722,15.8082,15.8082,107800.0
2007-03-29 12:30:00,22.24,22.27,22.16,22.2,111800.0,15.8082,15.8295,15.7513,15.7798,111800.0
2007-03-29 13:00:00,22.2,22.25,22.17,22.23,157000.0,15.7798,15.8153,15.7584,15.8011,157000.0
2007-03-29 13:30:00,22.23,22.23,22.04,22.06,183000.0,15.8011,15.8011,15.666,15.6802,183000.0
2007-03-29 14:00:00,22.06,22.09,22.01,22.05,179600.0,15.6802,15.7016,15.6447,15.6731,179600.0
2007-03-29 14:30:00,22.04,22.05,21.96,21.99,356400.0,15.666,15.6731,15.6092,15.6305,356400.0
2007-03-29 15:00:00,21.99,22.11,21.98,22.05,400800.0,15.6305,15.7158,15.6234,15.6731,400800.0
2007-03-29 15:30:00,22.05,22.12,22.02,22.1,339200.0,15.6731,15.7229,15.6518,15.7087,339200.0
2007-03-30 09:30:00,21.99,22.25,21.99,22.21,228800.0,15.6305,15.8153,15.6305,15.7869,228800.0
2007-03-30 10:00:00,22.2,22.41,22.15,22.38,207000.0,15.7798,15.929,15.7442,15.9077,207000.0
2007-03-30 10:30:00,22.37,22.37,22.21,22.25,112200.0,15.9006,15.9006,15.7869,15.8153,112200.0
2007-03-30 11:00:00,22.25,22.33,22.21,22.31,150800.0,15.8153,15.8722,15.7869,15.8579,150800.0
2007-03-30 11:30:00,22.32,22.33,22.23,22.25,200000.0,15.8651,15.8722,15.8011,15.8153,200000.0
2007-03-30 12:00:00,22.25,22.28,22.21,22.27,93400.0,15.8153,15.8366,15.7869,15.8295,93400.0
2007-03-30 12:30:00,22.26,22.28,22.18,22.18,79400.0,15.8224,15.8366,15.7655,15.7655,79400.0
2007-03-30 13:00:00,22.17,22.21,22.12,22.21,136200.0,15.7584,15.7869,15.7229,15.7869,136200.0
2007-03-30 13:30:00,22.21,22.24,22.13,22.15,131200.0,15.7869,15.8082,15.73,15.7442,131200.0
2007-03-30 14:00:00,22.15,22.2,22.12,22.15,183400.0,15.7442,15.7798,15.7229,15.7442,183400.0
2007-03-30 14:30:00,22.15,22.2,22.14,22.14,133000.0,15.7442,15.7798,15.7371,15.7371,133000.0
2007-03-30 15:00:00,22.14,22.16,22.08,22.08,141800.0,15.7371,15.7513,15.6945,15.6945,141800.0
2007-03-30 15:30:00,22.08,22.11,22.05,22.1,205600.0,15.6945,15.7158,15.6731,15.7087,205600.0
2007-04-02 09:30:00,22.17,22.4,22.17,22.33,213600.0,15.7584,15.9219,15.7584,15.8722,213600.0
2007-04-02 10:00:00,22.33,22.38,22.17,22.19,81400.0,15.8722,15.9077,15.7584,15.7727,81400.0
2007-04-02 10:30:00,22.19,22.33,22.19,22.32,90800.0,15.7727,15.8722,15.7727,15.8651,90800.0
2007-04-02 11:00:00,22.31,22.33,22.25,22.27,32200.0,15.8579,15.8722,15.8153,15.8295,32200.0
2007-04-02 11:30:00,22.27,22.36,22.27,22.33,71600.0,15.8295,15.8935,15.8295,15.8722,71600.0
2007-04-02 12:00:00,22.34,22.35,22.32,22.34,44000.0,15.8793,15.8864,15.8651,15.8793,44000.0
2007-04-02 12:30:00,22.33,22.33,22.25,22.27,37000.0,15.8722,15.8722,15.8153,15.8295,37000.0
2007-04-02 13:00:00,22.28,22.36,22.27,22.36,50400.0,15.8366,15.8935,15.8295,15.8935,50400.0
2007-04-02 13:30:00,22.35,22.38,22.35,22.36,31000.0,15.8864,15.9077,15.8864,15.8935,31000.0
2007-04-02 14:00:00,22.36,22.37,22.32,22.37,86400.0,15.8935,15.9006,15.8651,15.9006,86400.0
2007-04-02 14:30:00,22.37,22.43,22.36,22.38,96400.0,15.9006,15.9432,15.8935,15.9077,96400.0
2007-04-02 15:00:00,22.38,22.48,22.38,22.39,118400.0,15.9077,15.9788,15.9077,15.9148,118400.0
2007-04-02 15:30:00,22.4,22.43,22.35,22.4,123600.0,15.9219,15.9432,15.8864,15.9219,123600.0
2007-04-03 09:30:00,22.46,22.49,22.36,22.38,204800.0,15.9646,15.9859,15.8935,15.9077,204800.0
2007-04-03 10:00:00,22.38,22.56,22.36,22.43,158600.0,15.9077,16.0356,15.8935,15.9432,158600.0
2007-04-03 10:30:00,22.43,22.46,22.38,22.39,69000.0,15.9432,15.9646,15.9077,15.9148,69000.0
2007-04-03 11:00:00,22.39,22.42,22.32,22.32,102600.0,15.9148,15.9361,15.8651,15.8651,102600.0
2007-04-03 11:30:00,22.32,22.4,22.31,22.34,88400.0,15.8651,15.9219,15.8579,15.8793,88400.0
2007-04-03 12:00:00,22.33,22.35,22.31,22.31,29200.0,15.8722,15.8864,15.8579,15.8579,29200.0
2007-04-03 12:30:00,22.32,22.32,22.27,22.29,34800.0,15.8651,15.8651,15.8295,15.8437,34800.0
2007-04-03 13:00:00,22.29,22.34,22.27,22.33,76800.0,15.8437,15.8793,15.8295,15.8722,76800.0
2007-04-03 13:30:00,22.33,22.38,22.31,22.35,129000.0,15.8722,15.9077,15.8579,15.8864,129000.0
2007-04-03 14:00:00,22.35,22.35,22.28,22.31,83600.0,15.8864,15.8864,15.8366,15.8579,83600.0
2007-04-03 14:30:00,22.31,22.32,22.3,22.31,127800.0,15.8579,15.8651,15.8508,15.8579,127800.0
2007-04-03 15:00:00,22.31,22.31,22.25,22.27,152600.0,15.8579,15.8579,15.8153,15.8295,152600.0
2007-04-03 15:30:00,22.28,22.29,22.18,22.2,397200.0,15.8366,15.8437,15.7655,15.7798,397200.0
2007-04-04 09:30:00,22.25,22.26,22.07,22.08,145000.0,15.8153,15.8224,15.6874,15.6945,145000.0
2007-04-04 10:00:00,22.08,22.09,21.99,22.05,193000.0,15.6945,15.7016,15.6305,15.6731,193000.0
2007-04-04 10:30:00,22.05,22.09,22.04,22.05,125000.0,15.6731,15.7016,15.666,15.6731,125000.0
2007-04-04 11:00:00,22.05,22.12,22.02,22.1,230400.0,15.6731,15.7229,15.6518,15.7087,230400.0
2007-04-04 11:30:00,22.1,22.11,22.05,22.08,319800.0,15.7087,15.7158,15.6731,15.6945,319800.0
2007-04-04 12:00:00,22.08,22.15,22.08,22.11,209600.0,15.6945,15.7442,15.6945,15.7158,209600.0
2007-04-04 12:30:00,22.11,22.13,22.09,22.11,135200.0,15.7158,15.73,15.7016,15.7158,135200.0
2007-04-04 13:00:00,22.11,22.11,22.05,22.1,114200.0,15.7158,15.7158,15.6731,15.7087,114200.0
2007-04-04 13:30:00,22.1,22.13,22.09,22.1,98600.0,15.7087,15.73,15.7016,15.7087,98600.0
2007-04-04 14:00:00,22.11,22.11,22.07,22.09,148000.0,15.7158,15.7158,15.6874,15.7016,148000.0
2007-04-04 14:30:00,22.1,22.17,22.09,22.16,201200.0,15.7087,15.7584,15.7016,15.7513,201200.0
2007-04-04 15:00:00,22.16,22.16,22.13,22.14,138400.0,15.7513,15.7513,15.73,15.7371,138400.0
2007-04-04 15:30:00,22.14,22.15,22.12,22.14,287600.0,15.7371,15.7442,15.7229,15.7371,287600.0
2007-04-05 09:30:00,22.05,22.15,21.9,22.06,497400.0,15.6731,15.7442,15.5665,15.6802,497400.0
2007-04-05 10:00:00,22.06,22.16,22.06,22.12,242200.0,15.6802,15.7513,15.6802,15.7229,242200.0
2007-04-05 10:30:00,22.12,22.15,22.08,22.1,128000.0,15.7229,15.7442,15.6945,15.7087,128000.0
2007-04-05 11:00:00,22.1,22.11,22.06,22.08,59200.0,15.7087,15.7158,15.6802,15.6945,59200.0
2007-04-05 11:30:00,22.08,22.15,22.07,22.13,58600.0,15.6945,15.7442,15.6874,15.73,58600.0
2007-04-05 12:00:00,22.13,22.15,22.11,22.15,91800.0,15.73,15.7442,15.7158,15.7442,91800.0
2007-04-05 12:30:00,22.14,22.16,22.13,22.14,36600.0,15.7371,15.7513,15.73,15.7371,36600.0
2007-04-05 13:00:00,22.14,22.15,22.13,22.14,23800.0,15.7371,15.7442,15.73,15.7371,23800.0
2007-04-05 13:30:00,22.14,22.16,22.13,22.16,31800.0,15.7371,15.7513,15.73,15.7513,31800.0
2007-04-05 14:00:00,22.16,22.17,22.14,22.17,73400.0,15.7513,15.7584,15.7371,15.7584,73400.0
2007-04-05 14:30:00,22.17,22.25,22.16,22.22,66200.0,15.7584,15.8153,15.7513,15.794,66200.0
2007-04-05 15:00:00,22.22,22.25,22.17,22.17,81000.0,15.794,15.8153,15.7584,15.7584,81000.0
2007-04-05 15:30:00,22.18,22.18,22.11,22.15,241200.0,15.7655,15.7655,15.7158,15.7442,241200.0
2007-04-09 09:30:00,22.58,23.3,22.45,23.28,2221600.0,16.0499,16.5616,15.9575,16.5474,2221600.0
2007-04-09 10:00:00,23.28,23.28,23.01,23.02,1335600.0,16.5474,16.5474,16.3555,16.3626,1335600.0
2007-04-09 10:30:00,23.03,23.1,22.92,23.09,441200.0,16.3697,16.4195,16.2915,16.4124,441200.0
2007-04-09 11:00:00,23.09,23.12,22.98,23.0,153800.0,16.4124,16.4337,16.3342,16.3484,153800.0
2007-04-09 11:30:00,23.0,23.07,23.0,23.06,212800.0,16.3484,16.3982,16.3484,16.391,212800.0
2007-04-09 12:00:00,23.06,23.11,23.05,23.1,266200.0,16.391,16.4266,16.3839,16.4195,266200.0
2007-04-09 12:30:00,23.1,23.22,23.1,23.21,434200.0,16.4195,16.5048,16.4195,16.4977,434200.0
2007-04-09 13:00:00,23.21,23.26,23.21,23.25,268200.0,16.4977,16.5332,16.4977,16.5261,268200.0
2007-04-09 13:30:00,23.25,23.34,23.24,23.34,497200.0,16.5261,16.5901,16.519,16.5901,497200.0
2007-04-09 14:00:00,23.34,23.35,23.05,23.1,477000.0,16.5901,16.5972,16.3839,16.4195,477000.0
2007-04-09 14:30:00,23.1,23.2,23.09,23.1,529200.0,16.4195,16.4906,16.4124,16.4195,529200.0
2007-04-09 15:00:00,23.1,23.21,23.1,23.2,359400.0,16.4195,16.4977,16.4195,16.4906,359400.0
2007-04-09 15:30:00,23.21,23.27,23.16,23.23,479000.0,16.4977,16.5403,16.4621,16.5119,479000.0
2007-04-10 09:30:00,23.46,23.46,23.18,23.28,392800.0,16.6754,16.6754,16.4763,16.5474,392800.0
2007-04-10 10:00:00,23.28,23.5,23.27,23.49,233000.0,16.5474,16.7038,16.5403,16.6967,233000.0
2007-04-10 10:30:00,23.5,23.5,23.41,23.42,156000.0,16.7038,16.7038,16.6398,16.6469,156000.0
2007-04-10 11:00:00,23.42,23.42,23.36,23.38,114800.0,16.6469,16.6469,16.6043,16.6185,114800.0
2007-04-10 11:30:00,23.36,23.47,23.36,23.38,295200.0,16.6043,16.6825,16.6043,16.6185,295200.0
2007-04-10 12:00:00,23.39,23.4,23.25,23.29,116600.0,16.6256,16.6327,16.5261,16.5545,116600.0
2007-04-10 12:30:00,23.29,23.38,23.29,23.35,133000.0,16.5545,16.6185,16.5545,16.5972,133000.0
2007-04-10 13:00:00,23.34,23.42,23.33,23.4,144800.0,16.5901,16.6469,16.583,16.6327,144800.0
2007-04-10 13:30:00,23.4,23.41,23.32,23.36,112000.0,16.6327,16.6398,16.5759,16.6043,112000.0
2007-04-10 14:00:00,23.35,23.39,23.35,23.36,105800.0,16.5972,16.6256,16.5972,16.6043,105800.0
2007-04-10 14:30:00,23.37,23.37,23.3,23.31,146400.0,16.6114,16.6114,16.5616,16.5687,146400.0
2007-04-10 15:00:00,23.31,23.34,23.28,23.33,201600.0,16.5687,16.5901,16.5474,16.583,201600.0
2007-04-10 15:30:00,23.33,23.35,23.31,23.32,208600.0,16.583,16.5972,16.5687,16.5759,208600.0
2007-04-11 09:30:00,23.32,23.32,23.08,23.16,381000.0,16.5759,16.5759,16.4053,16.4621,381000.0
2007-04-11 10:00:00,23.15,23.17,23.08,23.13,135600.0,16.455,16.4692,16.4053,16.4408,135600.0
2007-04-11 10:30:00,23.13,23.24,23.12,23.15,188800.0,16.4408,16.519,16.4337,16.455,188800.0
2007-04-11 11:00:00,23.16,23.16,23.11,23.13,90000.0,16.4621,16.4621,16.4266,16.4408,90000.0
2007-04-11 11:30:00,23.13,23.13,23.11,23.11,78000.0,16.4408,16.4408,16.4266,16.4266,78000.0
2007-04-11 12:00:00,23.11,23.12,23.08,23.09,71800.0,16.4266,16.4337,16.4053,16.4124,71800.0
2007-04-11 12:30:00,23.1,23.11,23.08,23.09,102800.0,16.4195,16.4266,16.4053,16.4124,102800.0
2007-04-11 13:00:00,23.09,23.18,23.09,23.16,62600.0,16.4124,16.4763,16.4124,16.4621,62600.0
2007-04-11 13:30:00,23.16,23.18,23.14,23.17,63400.0,16.4621,16.4763,16.4479,16.4692,63400.0
2007-04-11 14:00:00,23.17,23.18,23.11,23.16,134600.0,16.4692,16.4763,16.4266,16.4621,134600.0
2007-04-11 14:30:00,23.16,23.18,23.15,23.18,182200.0,16.4621,16.4763,16.455,16.4763,182200.0
2007-04-11 15:00:00,23.18,23.23,23.17,23.22,253000.0,16.4763,16.5119,16.4692,16.5048,253000.0
2007-04-11 15:30:00,23.21,23.25,23.2,23.24,234000.0,16.4977,16.5261,16.4906,16.519,234000.0
2007-04-12 09:30:00,23.22,23.33,23.17,23.31,143200.0,16.5048,16.583,16.4692,16.5687,143200.0
2007-04-12 10:00:00,23.32,23.58,23.31,23.58,302400.0,16.5759,16.7607,16.5687,16.7607,302400.0
2007-04-12 10:30:00,23.58,23.64,23.49,23.56,246400.0,16.7607,16.8033,16.6967,16.7464,246400.0
2007-04-12 11:00:00,23.57,23.62,23.5,23.57,222800.0,16.7536,16.7891,16.7038,16.7536,222800.0
2007-04-12 11:30:00,23.58,23.9,23.56,23.9,232600.0,16.7607,16.9881,16.7464,16.9881,232600.0
2007-04-12 12:00:00,23.9,24.04,23.88,23.99,397600.0,16.9881,17.0876,16.9739,17.0521,397600.0
2007-04-12 12:30:00,23.98,24.08,23.97,23.99,250800.0,17.045,17.1161,17.0379,17.0521,250800.0
2007-04-12 13:00:00,23.99,24.13,23.99,24.11,304200.0,17.0521,17.1516,17.0521,17.1374,304200.0
2007-04-12 13:30:00,24.11,24.33,24.1,24.18,1025800.0,17.1374,17.2938,17.1303,17.1871,1025800.0
2007-04-12 14:00:00,24.18,24.19,24.06,24.09,490400.0,17.1871,17.1943,17.1018,17.1232,490400.0
2007-04-12 14:30:00,24.09,24.16,24.01,24.1,322600.0,17.1232,17.1729,17.0663,17.1303,322600.0
2007-04-12 15:00:00,24.09,24.12,23.99,24.07,330600.0,17.1232,17.1445,17.0521,17.109,330600.0
2007-04-12 15:30:00,24.06,24.16,24.04,24.09,402600.0,17.1018,17.1729,17.0876,17.1232,402600.0
2007-04-13 09:30:00,23.95,24.02,23.79,23.85,284400.0,17.0237,17.0734,16.9099,16.9526,284400.0
2007-04-13 10:00:00,23.86,23.88,23.65,23.75,194000.0,16.9597,16.9739,16.8104,16.8815,194000.0
2007-04-13 10:30:00,23.76,23.81,23.67,23.68,176200.0,16.8886,16.9241,16.8246,16.8317,176200.0
2007-04-13 11:00:00,23.68,23.77,23.64,23.72,124000.0,16.8317,16.8957,16.8033,16.8602,124000.0
2007-04-13 11:30:00,23.72,23.75,23.69,23.75,72800.0,16.8602,16.8815,16.8389,16.8815,72800.0
2007-04-13 12:00:00,23.75,23.77,23.71,23.75,64000.0,16.8815,16.8957,16.8531,16.8815,64000.0
2007-04-13 12:30:00,23.75,23.82,23.74,23.8,94400.0,16.8815,16.9313,16.8744,16.917,94400.0
2007-04-13 13:00:00,23.79,23.81,23.72,23.74,71800.0,16.9099,16.9241,16.8602,16.8744,71800.0
2007-04-13 13:30:00,23.74,23.83,23.73,23.82,85800.0,16.8744,16.9384,16.8673,16.9313,85800.0
2007-04-13 14:00:00,23.82,23.85,23.81,23.83,54600.0,16.9313,16.9526,16.9241,16.9384,54600.0
2007-04-13 14:30:00,23.83,23.89,23.81,23.86,69200.0,16.9384,16.981,16.9241,16.9597,69200.0
2007-04-13 15:00:00,23.86,23.93,23.8,23.92,118600.0,16.9597,17.0094,16.917,17.0023,118600.0
2007-04-13 15:30:00,23.92,23.92,23.86,23.86,137800.0,17.0023,17.0023,16.9597,16.9597,137800.0
2007-04-16 09:30:00,24.0,24.3,24.0,24.22,378200.0,17.0592,17.2724,17.0592,17.2156,378200.0
2007-04-16 10:00:00,24.21,24.35,24.18,24.21,187200.0,17.2085,17.308,17.1871,17.2085,187200.0
2007-04-16 10:30:00,24.22,24.32,24.2,24.31,109000.0,17.2156,17.2867,17.2014,17.2795,109000.0
2007-04-16 11:00:00,24.31,24.4,24.31,24.38,287000.0,17.2795,17.3435,17.2795,17.3293,287000.0
2007-04-16 11:30:00,24.38,24.44,24.36,24.36,321800.0,17.3293,17.372,17.3151,17.3151,321800.0
2007-04-16 12:00:00,24.36,24.39,24.31,24.36,124000.0,17.3151,17.3364,17.2795,17.3151,124000.0
2007-04-16 12:30:00,24.36,24.41,24.34,24.35,91800.0,17.3151,17.3506,17.3009,17.308,91800.0
2007-04-16 13:00:00,24.34,24.39,24.34,24.37,93400.0,17.3009,17.3364,17.3009,17.3222,93400.0
2007-04-16 13:30:00,24.36,24.42,24.35,24.4,142800.0,17.3151,17.3577,17.308,17.3435,142800.0
2007-04-16 14:00:00,24.4,24.49,24.39,24.49,226800.0,17.3435,17.4075,17.3364,17.4075,226800.0
2007-04-16 14:30:00,24.49,24.54,24.48,24.5,179600.0,17.4075,17.443,17.4004,17.4146,179600.0
2007-04-16 15:00:00,24.5,24.5,24.38,24.46,254400.0,17.4146,17.4146,17.3293,17.3862,254400.0
2007-04-16 15:30:00,24.46,24.55,24.43,24.54,241600.0,17.3862,17.4501,17.3648,17.443,241600.0
2007-04-17 09:30:00,24.6,24.63,24.41,24.44,317800.0,17.4857,17.507,17.3506,17.372,317800.0
2007-04-17 10:00:00,24.45,24.53,24.45,24.46,148000.0,17.3791,17.4359,17.3791,17.3862,148000.0
2007-04-17 10:30:00,24.47,24.54,24.45,24.48,217600.0,17.3933,17.443,17.3791,17.4004,217600.0
2007-04-17 11:00:00,24.49,24.5,24.43,24.43,87400.0,17.4075,17.4146,17.3648,17.3648,87400.0
2007-04-17 11:30:00,24.44,24.5,24.43,24.49,110800.0,17.372,17.4146,17.3648,17.4075,110800.0
2007-04-17 12:00:00,24.48,24.49,24.4,24.4,88800.0,17.4004,17.4075,17.3435,17.3435,88800.0
2007-04-17 12:30:00,24.4,24.43,24.36,24.4,139600.0,17.3435,17.3648,17.3151,17.3435,139600.0
2007-04-17 13:00:00,24.39,24.4,24.38,24.39,81800.0,17.3364,17.3435,17.3293,17.3364,81800.0
2007-04-17 13:30:00,24.39,24.39,24.33,24.36,78200.0,17.3364,17.3364,17.2938,17.3151,78200.0
2007-04-17 14:00:00,24.36,24.36,24.34,24.34,126800.0,17.3151,17.3151,17.3009,17.3009,126800.0
2007-04-17 14:30:00,24.35,24.37,24.33,24.36,106800.0,17.308,17.3222,17.2938,17.3151,106800.0
2007-04-17 15:00:00,24.36,24.4,24.35,24.36,116200.0,17.3151,17.3435,17.308,17.3151,116200.0
2007-04-17 15:30:00,24.36,24.42,24.35,24.41,147000.0,17.3151,17.3577,17.308,17.3506,147000.0
2007-04-18 09:30:00,24.44,24.94,24.38,24.84,651600.0,17.372,17.7274,17.3293,17.6563,651600.0
2007-04-18 10:00:00,24.82,24.97,24.75,24.88,283600.0,17.6421,17.7487,17.5923,17.6847,283600.0
2007-04-18 10:30:00,24.88,24.88,24.58,24.61,383400.0,17.6847,17.6847,17.4715,17.4928,383400.0
2007-04-18 11:00:00,24.61,24.78,24.61,24.75,237400.0,17.4928,17.6136,17.4928,17.5923,237400.0
2007-04-18 11:30:00,24.74,24.75,24.68,24.7,127000.0,17.5852,17.5923,17.5425,17.5568,127000.0
2007-04-18 12:00:00,24.7,24.81,24.7,24.81,105200.0,17.5568,17.635,17.5568,17.635,105200.0
2007-04-18 12:30:00,24.81,24.82,24.71,24.74,167000.0,17.635,17.6421,17.5639,17.5852,167000.0
2007-04-18 13:00:00,24.74,24.81,24.73,24.77,114600.0,17.5852,17.635,17.5781,17.6065,114600.0
2007-04-18 13:30:00,24.77,24.83,24.75,24.79,133400.0,17.6065,17.6492,17.5923,17.6207,133400.0
2007-04-18 14:00:00,24.78,24.86,24.78,24.85,222800.0,17.6136,17.6705,17.6136,17.6634,222800.0
2007-04-18 14:30:00,24.86,24.88,24.83,24.86,217200.0,17.6705,17.6847,17.6492,17.6705,217200.0
2007-04-18 15:00:00,24.86,24.96,24.84,24.96,251400.0,17.6705,17.7416,17.6563,17.7416,251400.0
2007-04-18 15:30:00,24.96,25.08,24.9,24.9,958800.0,17.7416,17.8269,17.6989,17.6989,958800.0
2007-04-19 09:30:00,24.62,24.82,24.62,24.74,612200.0,17.4999,17.6421,17.4999,17.5852,612200.0
2007-04-19 10:00:00,24.75,24.95,24.71,24.84,645800.0,17.5923,17.7345,17.5639,17.6563,645800.0
2007-04-19 10:30:00,24.85,24.85,24.76,24.79,282400.0,17.6634,17.6634,17.5994,17.6207,282400.0
2007-04-19 11:00:00,24.8,24.89,24.76,24.85,336800.0,17.6278,17.6918,17.5994,17.6634,336800.0
2007-04-19 11:30:00,24.85,24.91,24.83,24.88,195000.0,17.6634,17.706,17.6492,17.6847,195000.0
2007-04-19 12:00:00,24.87,24.88,24.81,24.81,129800.0,17.6776,17.6847,17.635,17.635,129800.0
2007-04-19 12:30:00,24.81,25.05,24.77,24.96,364000.0,17.635,17.8055,17.6065,17.7416,364000.0
2007-04-19 13:00:00,24.96,25.03,24.95,24.98,125200.0,17.7416,17.7913,17.7345,17.7558,125200.0
2007-04-19 13:30:00,24.98,25.0,24.9,24.95,206200.0,17.7558,17.77,17.6989,17.7345,206200.0
2007-04-19 14:00:00,24.95,24.97,24.81,24.86,210800.0,17.7345,17.7487,17.635,17.6705,210800.0
2007-04-19 14:30:00,24.86,24.91,24.81,24.85,120600.0,17.6705,17.706,17.635,17.6634,120600.0
2007-04-19 15:00:00,24.85,25.05,24.84,25.03,401200.0,17.6634,17.8055,17.6563,17.7913,401200.0
2007-04-19 15:30:00,25.02,25.03,24.9,25.0,504000.0,17.7842,17.7913,17.6989,17.77,504000.0
2007-04-20 09:30:00,25.31,25.31,25.11,25.16,651600.0,17.9904,17.9904,17.8482,17.8837,651600.0
2007-04-20 10:00:00,25.16,25.18,25.0,25.02,543000.0,17.8837,17.8979,17.77,17.7842,543000.0
2007-04-20 10:30:00,25.02,25.07,25.0,25.03,285400.0,17.7842,17.8198,17.77,17.7913,285400.0
2007-04-20 11:00:00,25.03,25.09,24.86,24.86,287600.0,17.7913,17.834,17.6705,17.6705,287600.0
2007-04-20 11:30:00,24.86,24.94,24.74,24.9,377600.0,17.6705,17.7274,17.5852,17.6989,377600.0
2007-04-20 12:00:00,24.89,25.03,24.88,24.92,152000.0,17.6918,17.7913,17.6847,17.7131,152000.0
2007-04-20 12:30:00,24.92,24.93,24.88,24.88,68600.0,17.7131,17.7202,17.6847,17.6847,68600.0
2007-04-20 13:00:00,24.88,24.91,24.83,24.85,117400.0,17.6847,17.706,17.6492,17.6634,117400.0
2007-04-20 13:30:00,24.85,24.92,24.84,24.91,85000.0,17.6634,17.7131,17.6563,17.706,85000.0
2007-04-20 14:00:00,24.91,24.91,24.88,24.89,80600.0,17.706,17.706,17.6847,17.6918,80600.0
2007-04-20 14:30:00,24.88,24.95,24.88,24.89,130800.0,17.6847,17.7345,17.6847,17.6918,130800.0
2007-04-20 15:00:00,24.89,24.93,24.86,24.86,187000.0,17.6918,17.7202,17.6705,17.6705,187000.0
2007-04-20 15:30:00,24.86,24.97,24.86,24.95,343400.0,17.6705,17.7487,17.6705,17.7345,343400.0
2007-04-23 09:30:00,24.81,25.09,24.78,25.03,259200.0,17.635,17.834,17.6136,17.7913,259200.0
2007-04-23 10:00:00,25.03,25.08,24.86,24.86,193800.0,17.7913,17.8269,17.6705,17.6705,193800.0
2007-04-23 10:30:00,24.88,24.95,24.86,24.88,134600.0,17.6847,17.7345,17.6705,17.6847,134600.0
2007-04-23 11:00:00,24.88,24.98,24.85,24.95,135000.0,17.6847,17.7558,17.6634,17.7345,135000.0
2007-04-23 11:30:00,24.95,25.03,24.93,25.02,111000.0,17.7345,17.7913,17.7202,17.7842,111000.0
2007-04-23 12:00:00,25.02,25.02,24.9,24.91,62200.0,17.7842,17.7842,17.6989,17.706,62200.0
2007-04-23 12:30:00,24.91,25.0,24.89,24.93,86200.0,17.706,17.77,17.6918,17.7202,86200.0
2007-04-23 13:00:00,24.93,25.0,24.89,25.0,116400.0,17.7202,17.77,17.6918,17.77,116400.0
2007-04-23 13:30:00,25.0,25.0,24.94,24.95,160600.0,17.77,17.77,17.7274,17.7345,160600.0
2007-04-23 14:00:00,24.95,24.95,24.9,24.93,168200.0,17.7345,17.7345,17.6989,17.7202,168200.0
2007-04-23 14:30:00,24.93,24.93,24.86,24.86,211600.0,17.7202,17.7202,17.6705,17.6705,211600.0
2007-04-23 15:00:00,24.86,24.89,24.86,24.88,144400.0,17.6705,17.6918,17.6705,17.6847,144400.0
2007-04-23 15:30:00,24.88,24.92,24.83,24.88,399600.0,17.6847,17.7131,17.6492,17.6847,399600.0
2007-04-24 09:30:00,24.85,25.52,24.79,25.43,1055000.0,17.6634,18.1396,17.6207,18.0756,1055000.0
2007-04-24 10:00:00,25.41,25.48,25.22,25.39,549800.0,18.0614,18.1112,17.9264,18.0472,549800.0
2007-04-24 10:30:00,25.39,25.39,25.27,25.31,395000.0,18.0472,18.0472,17.9619,17.9904,395000.0
2007-04-24 11:00:00,25.31,25.31,25.22,25.26,336000.0,17.9904,17.9904,17.9264,17.9548,336000.0
2007-04-24 11:30:00,25.25,25.25,25.04,25.15,356800.0,17.9477,17.9477,17.7984,17.8766,356800.0
2007-04-24 12:00:00,25.15,25.17,25.06,25.12,211000.0,17.8766,17.8908,17.8127,17.8553,211000.0
2007-04-24 12:30:00,25.12,25.13,25.0,25.03,195600.0,17.8553,17.8624,17.77,17.7913,195600.0
2007-04-24 13:00:00,25.03,25.06,24.92,24.98,332400.0,17.7913,17.8127,17.7131,17.7558,332400.0
2007-04-24 13:30:00,24.98,25.03,24.88,24.99,215800.0,17.7558,17.7913,17.6847,17.7629,215800.0
2007-04-24 14:00:00,24.99,25.0,24.88,24.89,282400.0,17.7629,17.77,17.6847,17.6918,282400.0
2007-04-24 14:30:00,24.89,24.92,24.82,24.84,246000.0,17.6918,17.7131,17.6421,17.6563,246000.0
2007-04-24 15:00:00,24.84,24.88,24.8,24.82,194200.0,17.6563,17.6847,17.6278,17.6421,194200.0
2007-04-24 15:30:00,24.82,24.85,24.77,24.81,264400.0,17.6421,17.6634,17.6065,17.635,264400.0
2007-04-25 09:30:00,25.02,25.23,24.93,24.93,468000.0,17.7842,17.9335,17.7202,17.7202,468000.0
2007-04-25 10:00:00,24.92,25.01,24.9,24.99,510800.0,17.7131,17.7771,17.6989,17.7629,510800.0
2007-04-25 10:30:00,24.99,25.09,24.98,25.09,215600.0,17.7629,17.834,17.7558,17.834,215600.0
2007-04-25 11:00:00,25.09,25.14,25.04,25.14,235800.0,17.834,17.8695,17.7984,17.8695,235800.0
2007-04-25 11:30:00,25.14,25.22,25.14,25.21,238400.0,17.8695,17.9264,17.8695,17.9193,238400.0
2007-04-25 12:00:00,25.21,25.22,25.18,25.2,182200.0,17.9193,17.9264,17.8979,17.9122,182200.0
2007-04-25 12:30:00,25.18,25.18,25.11,25.11,146600.0,17.8979,17.8979,17.8482,17.8482,146600.0
2007-04-25 13:00:00,25.11,25.11,25.0,25.02,292800.0,17.8482,17.8482,17.77,17.7842,292800.0
2007-04-25 13:30:00,25.02,25.08,25.02,25.08,161200.0,17.7842,17.8269,17.7842,17.8269,161200.0
2007-04-25 14:00:00,25.07,25.11,25.07,25.1,106200.0,17.8198,17.8482,17.8198,17.8411,106200.0
2007-04-25 14:30:00,25.1,25.16,25.08,25.15,217600.0,17.8411,17.8837,17.8269,17.8766,217600.0
2007-04-25 15:00:00,25.14,25.2,25.1,25.17,153800.0,17.8695,17.9122,17.8411,17.8908,153800.0
2007-04-25 15:30:00,25.17,25.25,25.12,25.23,811200.0,17.8908,17.9477,17.8553,17.9335,811200.0
2007-04-26 09:30:00,25.12,25.48,25.12,25.23,594600.0,17.8553,18.1112,17.8553,17.9335,594600.0
2007-04-26 10:00:00,25.23,25.28,25.13,25.2,694200.0,17.9335,17.969,17.8624,17.9122,694200.0
2007-04-26 10:30:00,25.19,25.2,25.1,25.11,486400.0,17.9051,17.9122,17.8411,17.8482,486400.0
2007-04-26 11:00:00,25.11,25.13,25.07,25.09,250600.0,17.8482,17.8624,17.8198,17.834,250600.0
2007-04-26 11:30:00,25.09,25.18,25.09,25.17,201200.0,17.834,17.8979,17.834,17.8908,201200.0
2007-04-26 12:00:00,25.17,25.2,25.11,25.17,158600.0,17.8908,17.9122,17.8482,17.8908,158600.0
2007-04-26 12:30:00,25.17,25.23,25.17,25.17,144400.0,17.8908,17.9335,17.8908,17.8908,144400.0
2007-04-26 13:00:00,25.17,25.27,25.16,25.22,278400.0,17.8908,17.9619,17.8837,17.9264,278400.0
2007-04-26 13:30:00,25.22,25.22,25.14,25.21,128400.0,17.9264,17.9264,17.8695,17.9193,128400.0
2007-04-26 14:00:00,25.21,25.21,25.16,25.2,185800.0,17.9193,17.9193,17.8837,17.9122,185800.0
2007-04-26 14:30:00,25.2,25.32,25.2,25.31,341600.0,17.9122,17.9975,17.9122,17.9904,341600.0
2007-04-26 15:00:00,25.31,25.38,25.24,25.33,499800.0,17.9904,18.0401,17.9406,18.0046,499800.0
2007-04-26 15:30:00,25.33,25.33,25.22,25.25,444400.0,18.0046,18.0046,17.9264,17.9477,444400.0
2007-04-27 09:30:00,25.1,25.26,25.06,25.25,453000.0,17.8411,17.9548,17.8127,17.9477,453000.0
2007-04-27 10:00:00,25.25,25.41,25.24,25.34,382200.0,17.9477,18.0614,17.9406,18.0117,382200.0
2007-04-27 10:30:00,25.34,25.47,25.33,25.46,373400.0,18.0117,18.1041,18.0046,18.097,373400.0
2007-04-27 11:00:00,25.46,25.5,25.4,25.43,254800.0,18.097,18.1254,18.0543,18.0756,254800.0
2007-04-27 11:30:00,25.43,25.44,25.36,25.43,201400.0,18.0756,18.0828,18.0259,18.0756,201400.0
2007-04-27 12:00:00,25.43,25.5,25.41,25.49,98400.0,18.0756,18.1254,18.0614,18.1183,98400.0
2007-04-27 12:30:00,25.49,25.58,25.47,25.54,109000.0,18.1183,18.1823,18.1041,18.1538,109000.0
2007-04-27 13:00:00,25.54,25.73,25.54,25.68,241600.0,18.1538,18.2889,18.1538,18.2533,241600.0
2007-04-27 13:30:00,25.68,25.7,25.54,25.54,212600.0,18.2533,18.2676,18.1538,18.1538,212600.0
2007-04-27 14:00:00,25.53,25.64,25.5,25.63,226800.0,18.1467,18.2249,18.1254,18.2178,226800.0
2007-04-27 14:30:00,25.63,25.76,25.63,25.75,325400.0,18.2178,18.3102,18.2178,18.3031,325400.0
2007-04-27 15:00:00,25.75,25.84,25.74,25.83,508400.0,18.3031,18.3671,18.296,18.36,508400.0
2007-04-27 15:30:00,25.83,25.88,25.81,25.86,608400.0,18.36,18.3955,18.3458,18.3813,608400.0
2007-04-30 09:30:00,25.43,25.76,25.4,25.7,752400.0,18.0756,18.3102,18.0543,18.2676,752400.0
2007-04-30 10:00:00,25.69,25.73,25.56,25.59,271000.0,18.2605,18.2889,18.1681,18.1894,271000.0
2007-04-30 10:30:00,25.59,25.71,25.58,25.71,308600.0,18.1894,18.2747,18.1823,18.2747,308600.0
2007-04-30 11:00:00,25.71,25.72,25.65,25.66,185800.0,18.2747,18.2818,18.232,18.2391,185800.0
2007-04-30 11:30:00,25.66,25.67,25.61,25.66,154000.0,18.2391,18.2462,18.2036,18.2391,154000.0
2007-04-30 12:00:00,25.66,25.68,25.64,25.65,121400.0,18.2391,18.2533,18.2249,18.232,121400.0
2007-04-30 12:30:00,25.64,25.65,25.6,25.62,136400.0,18.2249,18.232,18.1965,18.2107,136400.0
2007-04-30 13:00:00,25.61,25.66,25.61,25.61,123400.0,18.2036,18.2391,18.2036,18.2036,123400.0
2007-04-30 13:30:00,25.61,25.66,25.58,25.65,196800.0,18.2036,18.2391,18.1823,18.232,196800.0
2007-04-30 14:00:00,25.65,25.66,25.57,25.58,204000.0,18.232,18.2391,18.1752,18.1823,204000.0
2007-04-30 14:30:00,25.58,25.59,25.47,25.47,245000.0,18.1823,18.1894,18.1041,18.1041,245000.0
2007-04-30 15:00:00,25.47,25.48,25.34,25.36,303600.0,18.1041,18.1112,18.0117,18.0259,303600.0
2007-04-30 15:30:00,25.36,25.36,25.11,25.13,517600.0,18.0259,18.0259,17.8482,17.8624,517600.0
2007-05-01 09:30:00,25.22,25.48,25.22,25.36,294800.0,17.9264,18.1112,17.9264,18.0259,294800.0
2007-05-01 10:00:00,25.36,25.41,25.12,25.18,343400.0,18.0259,18.0614,17.8553,17.8979,343400.0
2007-05-01 10:30:00,25.17,25.24,25.1,25.24,213200.0,17.8908,17.9406,17.8411,17.9406,213200.0
2007-05-01 11:00:00,25.22,25.28,25.15,25.22,248600.0,17.9264,17.969,17.8766,17.9264,248600.0
2007-05-01 11:30:00,25.21,25.28,25.15,25.15,121200.0,17.9193,17.969,17.8766,17.8766,121200.0
2007-05-01 12:00:00,25.15,25.18,25.14,25.17,107000.0,17.8766,17.8979,17.8695,17.8908,107000.0
2007-05-01 12:30:00,25.16,25.17,25.09,25.1,128400.0,17.8837,17.8908,17.834,17.8411,128400.0
2007-05-01 13:00:00,25.1,25.1,24.97,24.99,221800.0,17.8411,17.8411,17.7487,17.7629,221800.0
2007-05-01 13:30:00,24.99,25.02,24.92,25.02,116600.0,17.7629,17.7842,17.7131,17.7842,116600.0
2007-05-01 14:00:00,25.02,25.08,24.98,25.08,132600.0,17.7842,17.8269,17.7558,17.8269,132600.0
2007-05-01 14:30:00,25.08,25.2,25.05,25.11,207800.0,17.8269,17.9122,17.8055,17.8482,207800.0
2007-05-01 15:00:00,25.11,25.17,25.1,25.16,152400.0,17.8482,17.8908,17.8411,17.8837,152400.0
2007-05-01 15:30:00,25.16,25.17,25.05,25.07,241600.0,17.8837,17.8908,17.8055,17.8198,241600.0
2007-05-02 09:30:00,24.89,25.16,24.86,25.11,473800.0,17.6918,17.8837,17.6705,17.8482,473800.0
2007-05-02 10:00:00,25.11,25.27,25.09,25.23,230800.0,17.8482,17.9619,17.834,17.9335,230800.0
2007-05-02 10:30:00,25.24,25.32,25.23,25.31,227200.0,17.9406,17.9975,17.9335,17.9904,227200.0
2007-05-02 11:00:00,25.31,25.37,25.25,25.36,173600.0,17.9904,18.033,17.9477,18.0259,173600.0
2007-05-02 11:30:00,25.36,25.36,25.29,25.31,143200.0,18.0259,18.0259,17.9761,17.9904,143200.0
2007-05-02 12:00:00,25.32,25.35,25.28,25.35,72200.0,17.9975,18.0188,17.969,18.0188,72200.0
2007-05-02 12:30:00,25.36,25.36,25.29,25.34,133400.0,18.0259,18.0259,17.9761,18.0117,133400.0
2007-05-02 13:00:00,25.33,25.36,25.32,25.33,80600.0,18.0046,18.0259,17.9975,18.0046,80600.0
2007-05-02 13:30:00,25.33,25.36,25.32,25.34,108400.0,18.0046,18.0259,17.9975,18.0117,108400.0
2007-05-02 14:00:00,25.34,25.36,25.31,25.32,106600.0,18.0117,18.0259,17.9904,17.9975,106600.0
2007-05-02 14:30:00,25.32,25.36,25.29,25.36,148600.0,17.9975,18.0259,17.9761,18.0259,148600.0
2007-05-02 15:00:00,25.36,25.36,25.25,25.27,261000.0,18.0259,18.0259,17.9477,17.9619,261000.0
2007-05-02 15:30:00,25.27,25.27,25.18,25.23,278800.0,17.9619,17.9619,17.8979,17.9335,278800.0
2007-05-03 09:30:00,25.28,25.68,25.28,25.52,446600.0,17.969,18.2533,17.969,18.1396,446600.0
2007-05-03 10:00:00,25.52,25.61,25.46,25.46,287600.0,18.1396,18.2036,18.097,18.097,287600.0
2007-05-03 10:30:00,25.48,25.61,25.47,25.53,117000.0,18.1112,18.2036,18.1041,18.1467,117000.0
2007-05-03 11:00:00,25.53,25.55,25.46,25.47,98400.0,18.1467,18.1609,18.097,18.1041,98400.0
2007-05-03 11:30:00,25.47,25.47,25.39,25.43,66400.0,18.1041,18.1041,18.0472,18.0756,66400.0
2007-05-03 12:00:00,25.43,25.46,25.29,25.32,112800.0,18.0756,18.097,17.9761,17.9975,112800.0
2007-05-03 12:30:00,25.31,25.47,25.3,25.42,124000.0,17.9904,18.1041,17.9832,18.0685,124000.0
2007-05-03 13:00:00,25.42,25.45,25.36,25.4,108800.0,18.0685,18.0899,18.0259,18.0543,108800.0
2007-05-03 13:30:00,25.4,25.47,25.4,25.46,73000.0,18.0543,18.1041,18.0543,18.097,73000.0
2007-05-03 14:00:00,25.45,25.51,25.45,25.5,139600.0,18.0899,18.1325,18.0899,18.1254,139600.0
2007-05-03 14:30:00,25.5,25.52,25.47,25.49,153000.0,18.1254,18.1396,18.1041,18.1183,153000.0
2007-05-03 15:00:00,25.49,25.53,25.48,25.5,70400.0,18.1183,18.1467,18.1112,18.1254,70400.0
2007-05-03 15:30:00,25.5,25.53,25.48,25.5,219800.0,18.1254,18.1467,18.1112,18.1254,219800.0
2007-05-04 09:30:00,25.54,25.68,25.35,25.41,496200.0,18.1538,18.2533,18.0188,18.0614,496200.0
2007-05-04 10:00:00,25.42,25.54,25.27,25.5,260600.0,18.0685,18.1538,17.9619,18.1254,260600.0
2007-05-04 10:30:00,25.5,25.68,25.45,25.65,218600.0,18.1254,18.2533,18.0899,18.232,218600.0
2007-05-04 11:00:00,25.66,25.74,25.64,25.71,114400.0,18.2391,18.296,18.2249,18.2747,114400.0
2007-05-04 11:30:00,25.72,25.83,25.67,25.77,215800.0,18.2818,18.36,18.2462,18.3173,215800.0
2007-05-04 12:00:00,25.76,25.78,25.61,25.66,97400.0,18.3102,18.3244,18.2036,18.2391,97400.0
2007-05-04 12:30:00,25.65,25.66,25.55,25.61,97400.0,18.232,18.2391,18.1609,18.2036,97400.0
2007-05-04 13:00:00,25.61,25.61,25.56,25.59,68600.0,18.2036,18.2036,18.1681,18.1894,68600.0
2007-05-04 13:30:00,25.6,25.62,25.51,25.52,109000.0,18.1965,18.2107,18.1325,18.1396,109000.0
2007-05-04 14:00:00,25.52,25.61,25.51,25.56,138200.0,18.1396,18.2036,18.1325,18.1681,138200.0
2007-05-04 14:30:00,25.57,25.72,25.56,25.7,197600.0,18.1752,18.2818,18.1681,18.2676,197600.0
2007-05-04 15:00:00,25.7,25.72,25.63,25.68,224000.0,18.2676,18.2818,18.2178,18.2533,224000.0
2007-05-04 15:30:00,25.68,25.73,25.58,25.68,395000.0,18.2533,18.2889,18.1823,18.2533,395000.0
2007-05-07 09:30:00,25.86,25.9,25.67,25.74,291800.0,18.3813,18.4097,18.2462,18.296,291800.0
2007-05-07 10:00:00,25.74,25.81,25.66,25.73,304600.0,18.296,18.3458,18.2391,18.2889,304600.0
2007-05-07 10:30:00,25.75,25.8,25.68,25.77,225000.0,18.3031,18.3386,18.2533,18.3173,225000.0
2007-05-07 11:00:00,25.77,25.79,25.67,25.68,209400.0,18.3173,18.3315,18.2462,18.2533,209400.0
2007-05-07 11:30:00,25.68,25.75,25.68,25.75,81800.0,18.2533,18.3031,18.2533,18.3031,81800.0
2007-05-07 12:00:00,25.75,25.82,25.74,25.81,111200.0,18.3031,18.3529,18.296,18.3458,111200.0
2007-05-07 12:30:00,25.8,25.81,25.73,25.8,79000.0,18.3386,18.3458,18.2889,18.3386,79000.0
2007-05-07 13:00:00,25.79,25.82,25.74,25.75,98600.0,18.3315,18.3529,18.296,18.3031,98600.0
2007-05-07 13:30:00,25.75,25.8,25.74,25.76,108600.0,18.3031,18.3386,18.296,18.3102,108600.0
2007-05-07 14:00:00,25.76,25.81,25.76,25.78,228800.0,18.3102,18.3458,18.3102,18.3244,228800.0
2007-05-07 14:30:00,25.78,25.81,25.65,25.67,272800.0,18.3244,18.3458,18.232,18.2462,272800.0
2007-05-07 15:00:00,25.67,25.68,25.5,25.57,401200.0,18.2462,18.2533,18.1254,18.1752,401200.0
2007-05-07 15:30:00,25.57,25.58,25.49,25.53,434800.0,18.1752,18.1823,18.1183,18.1467,434800.0
2007-05-08 09:30:00,25.63,25.71,25.51,25.67,398000.0,18.2178,18.2747,18.1325,18.2462,398000.0
2007-05-08 10:00:00,25.67,25.73,25.66,25.7,196400.0,18.2462,18.2889,18.2391,18.2676,196400.0
2007-05-08 10:30:00,25.71,25.74,25.58,25.68,227400.0,18.2747,18.296,18.1823,18.2533,227400.0
2007-05-08 11:00:00,25.67,25.86,25.65,25.81,186800.0,18.2462,18.3813,18.232,18.3458,186800.0
2007-05-08 11:30:00,25.81,25.84,25.77,25.81,129800.0,18.3458,18.3671,18.3173,18.3458,129800.0
2007-05-08 12:00:00,25.81,25.95,25.79,25.94,159000.0,18.3458,18.4453,18.3315,18.4382,159000.0
2007-05-08 12:30:00,25.94,26.18,25.94,26.1,332800.0,18.4382,18.6087,18.4382,18.5519,332800.0
2007-05-08 13:00:00,26.11,26.17,25.98,26.16,245800.0,18.559,18.6016,18.4666,18.5945,245800.0
2007-05-08 13:30:00,26.17,26.21,26.11,26.12,238200.0,18.6016,18.6301,18.559,18.5661,238200.0
2007-05-08 14:00:00,26.12,26.17,26.1,26.14,124400.0,18.5661,18.6016,18.5519,18.5803,124400.0
2007-05-08 14:30:00,26.14,26.17,26.11,26.14,156000.0,18.5803,18.6016,18.559,18.5803,156000.0
2007-05-08 15:00:00,26.14,26.18,26.13,26.15,144200.0,18.5803,18.6087,18.5732,18.5874,144200.0
2007-05-08 15:30:00,26.15,26.2,26.11,26.17,322200.0,18.5874,18.623,18.559,18.6016,322200.0
2007-05-09 09:30:00,26.15,26.22,25.99,26.2,226000.0,18.5874,18.6372,18.4737,18.623,226000.0
2007-05-09 10:00:00,26.2,26.34,26.2,26.31,282000.0,18.623,18.7225,18.623,18.7012,282000.0
2007-05-09 10:30:00,26.31,26.43,26.2,26.42,282600.0,18.7012,18.7864,18.623,18.7793,282600.0
2007-05-09 11:00:00,26.43,26.43,26.2,26.21,196200.0,18.7864,18.7864,18.623,18.6301,196200.0
2007-05-09 11:30:00,26.22,26.26,26.18,26.24,194800.0,18.6372,18.6656,18.6087,18.6514,194800.0
2007-05-09 12:00:00,26.24,26.25,26.18,26.23,140400.0,18.6514,18.6585,18.6087,18.6443,140400.0
2007-05-09 12:30:00,26.22,26.27,26.22,26.24,89000.0,18.6372,18.6727,18.6372,18.6514,89000.0
2007-05-09 13:00:00,26.24,26.29,26.23,26.25,112000.0,18.6514,18.6869,18.6443,18.6585,112000.0
2007-05-09 13:30:00,26.25,26.27,26.24,26.25,123000.0,18.6585,18.6727,18.6514,18.6585,123000.0
2007-05-09 14:00:00,26.25,26.25,26.08,26.2,266200.0,18.6585,18.6585,18.5377,18.623,266200.0
2007-05-09 14:30:00,26.17,26.24,26.11,26.16,219200.0,18.6016,18.6514,18.559,18.5945,219200.0
2007-05-09 15:00:00,26.14,26.15,26.04,26.07,316800.0,18.5803,18.5874,18.5092,18.5306,316800.0
2007-05-09 15:30:00,26.07,26.13,26.01,26.05,305200.0,18.5306,18.5732,18.4879,18.5163,305200.0
2007-05-10 09:30:00,26.0,26.04,25.86,25.92,242400.0,18.4808,18.5092,18.3813,18.4239,242400.0
2007-05-10 10:00:00,25.91,25.93,25.86,25.89,212200.0,18.4168,18.431,18.3813,18.4026,212200.0
2007-05-10 10:30:00,25.89,25.95,25.88,25.93,124600.0,18.4026,18.4453,18.3955,18.431,124600.0
2007-05-10 11:00:00,25.93,25.97,25.82,25.83,158200.0,18.431,18.4595,18.3529,18.36,158200.0
2007-05-10 11:30:00,25.83,25.88,25.75,25.75,179000.0,18.36,18.3955,18.3031,18.3031,179000.0
2007-05-10 12:00:00,25.75,25.8,25.64,25.79,220800.0,18.3031,18.3386,18.2249,18.3315,220800.0
2007-05-10 12:30:00,25.8,25.85,25.76,25.77,297600.0,18.3386,18.3742,18.3102,18.3173,297600.0
2007-05-10 13:00:00,25.78,25.83,25.71,25.75,207000.0,18.3244,18.36,18.2747,18.3031,207000.0
2007-05-10 13:30:00,25.75,25.83,25.67,25.77,139600.0,18.3031,18.36,18.2462,18.3173,139600.0
2007-05-10 14:00:00,25.76,25.84,25.76,25.79,112000.0,18.3102,18.3671,18.3102,18.3315,112000.0
2007-05-10 14:30:00,25.8,25.84,25.74,25.75,128600.0,18.3386,18.3671,18.296,18.3031,128600.0
2007-05-10 15:00:00,25.75,25.76,25.67,25.73,164800.0,18.3031,18.3102,18.2462,18.2889,164800.0
2007-05-10 15:30:00,25.73,25.73,25.64,25.67,236600.0,18.2889,18.2889,18.2249,18.2462,236600.0
2007-05-11 09:30:00,25.6,25.87,25.55,25.83,241000.0,18.1965,18.3884,18.1609,18.36,241000.0
2007-05-11 10:00:00,25.79,25.81,25.65,25.74,206000.0,18.3315,18.3458,18.232,18.296,206000.0
2007-05-11 10:30:00,25.75,25.95,25.73,25.86,189000.0,18.3031,18.4453,18.2889,18.3813,189000.0
2007-05-11 11:00:00,25.88,25.97,25.86,25.91,146800.0,18.3955,18.4595,18.3813,18.4168,146800.0
2007-05-11 11:30:00,25.91,26.02,25.91,25.97,88400.0,18.4168,18.495,18.4168,18.4595,88400.0
2007-05-11 12:00:00,25.97,26.0,25.91,25.92,154800.0,18.4595,18.4808,18.4168,18.4239,154800.0
2007-05-11 12:30:00,25.91,25.92,25.85,25.87,66400.0,18.4168,18.4239,18.3742,18.3884,66400.0
2007-05-11 13:00:00,25.88,25.91,25.83,25.91,84200.0,18.3955,18.4168,18.36,18.4168,84200.0
2007-05-11 13:30:00,25.92,25.92,25.84,25.88,49200.0,18.4239,18.4239,18.3671,18.3955,49200.0
2007-05-11 14:00:00,25.89,25.89,25.82,25.86,59000.0,18.4026,18.4026,18.3529,18.3813,59000.0
2007-05-11 14:30:00,25.85,25.88,25.83,25.84,67600.0,18.3742,18.3955,18.36,18.3671,67600.0
2007-05-11 15:00:00,25.83,25.88,25.77,25.82,151600.0,18.36,18.3955,18.3173,18.3529,151600.0
2007-05-11 15:30:00,25.82,25.92,25.8,25.85,292400.0,18.3529,18.4239,18.3386,18.3742,292400.0
2007-05-14 09:30:00,25.78,25.93,25.78,25.8,149600.0,18.3244,18.431,18.3244,18.3386,149600.0
2007-05-14 10:00:00,25.81,25.85,25.75,25.81,85200.0,18.3458,18.3742,18.3031,18.3458,85200.0
2007-05-14 10:30:00,25.82,25.85,25.79,25.84,87200.0,18.3529,18.3742,18.3315,18.3671,87200.0
2007-05-14 11:00:00,25.84,25.89,25.79,25.8,130600.0,18.3671,18.4026,18.3315,18.3386,130600.0
2007-05-14 11:30:00,25.8,25.85,25.8,25.82,59600.0,18.3386,18.3742,18.3386,18.3529,59600.0
2007-05-14 12:00:00,25.81,25.86,25.8,25.85,82400.0,18.3458,18.3813,18.3386,18.3742,82400.0
2007-05-14 12:30:00,25.85,25.92,25.83,25.92,36800.0,18.3742,18.4239,18.36,18.4239,36800.0
2007-05-14 13:00:00,25.92,25.94,25.9,25.91,85000.0,18.4239,18.4382,18.4097,18.4168,85000.0
2007-05-14 13:30:00,25.91,25.91,25.84,25.86,98000.0,18.4168,18.4168,18.3671,18.3813,98000.0
2007-05-14 14:00:00,25.85,25.86,25.79,25.83,119600.0,18.3742,18.3813,18.3315,18.36,119600.0
2007-05-14 14:30:00,25.83,25.93,25.83,25.9,151000.0,18.36,18.431,18.36,18.4097,151000.0
2007-05-14 15:00:00,25.89,25.99,25.87,25.95,275200.0,18.4026,18.4737,18.3884,18.4453,275200.0
2007-05-14 15:30:00,25.94,25.99,25.92,25.96,267400.0,18.4382,18.4737,18.4239,18.4524,267400.0
2007-05-15 09:30:00,26.0,26.18,25.97,26.16,185600.0,18.4808,18.6087,18.4595,18.5945,185600.0
2007-05-15 10:00:00,26.15,26.45,26.15,26.43,411400.0,18.5874,18.8007,18.5874,18.7864,411400.0
2007-05-15 10:30:00,26.43,26.64,26.43,26.6,493600.0,18.7864,18.9357,18.7864,18.9073,493600.0
2007-05-15 11:00:00,26.6,26.65,26.55,26.64,265400.0,18.9073,18.9428,18.8717,18.9357,265400.0
2007-05-15 11:30:00,26.64,26.67,26.6,26.64,233200.0,18.9357,18.957,18.9073,18.9357,233200.0
2007-05-15 12:00:00,26.64,26.73,26.64,26.73,241000.0,18.9357,18.9997,18.9357,18.9997,241000.0
2007-05-15 12:30:00,26.74,26.74,26.62,26.65,228000.0,19.0068,19.0068,18.9215,18.9428,228000.0
2007-05-15 13:00:00,26.63,26.66,26.57,26.61,135800.0,18.9286,18.9499,18.886,18.9144,135800.0
2007-05-15 13:30:00,26.61,26.66,26.55,26.66,172400.0,18.9144,18.9499,18.8717,18.9499,172400.0
2007-05-15 14:00:00,26.67,26.68,26.59,26.64,198600.0,18.957,18.9641,18.9002,18.9357,198600.0
2007-05-15 14:30:00,26.64,26.68,26.59,26.68,370400.0,18.9357,18.9641,18.9002,18.9641,370400.0
2007-05-15 15:00:00,26.68,26.75,26.67,26.73,246800.0,18.9641,19.0139,18.957,18.9997,246800.0
2007-05-15 15:30:00,26.73,26.73,26.68,26.73,393200.0,18.9997,18.9997,18.9641,18.9997,393200.0
2007-05-16 09:30:00,26.75,26.92,26.75,26.84,356200.0,19.0139,19.1347,19.0139,19.0779,356200.0
2007-05-16 10:00:00,26.86,26.93,26.82,26.88,152000.0,19.0921,19.1418,19.0637,19.1063,152000.0
2007-05-16 10:30:00,26.88,26.91,26.75,26.8,219200.0,19.1063,19.1276,19.0139,19.0494,219200.0
2007-05-16 11:00:00,26.81,26.81,26.66,26.81,191400.0,19.0566,19.0566,18.9499,19.0566,191400.0
2007-05-16 11:30:00,26.81,26.82,26.75,26.8,120800.0,19.0566,19.0637,19.0139,19.0494,120800.0
2007-05-16 12:00:00,26.79,26.79,26.65,26.68,167800.0,19.0423,19.0423,18.9428,18.9641,167800.0
2007-05-16 12:30:00,26.68,26.71,26.66,26.7,111000.0,18.9641,18.9855,18.9499,18.9784,111000.0
2007-05-16 13:00:00,26.7,26.7,26.65,26.67,75400.0,18.9784,18.9784,18.9428,18.957,75400.0
2007-05-16 13:30:00,26.67,26.7,26.63,26.7,112800.0,18.957,18.9784,18.9286,18.9784,112800.0
2007-05-16 14:00:00,26.7,26.8,26.7,26.77,172400.0,18.9784,19.0494,18.9784,19.0281,172400.0
2007-05-16 14:30:00,26.77,26.78,26.73,26.74,179600.0,19.0281,19.0352,18.9997,19.0068,179600.0
2007-05-16 15:00:00,26.74,26.77,26.62,26.67,330600.0,19.0068,19.0281,18.9215,18.957,330600.0
2007-05-16 15:30:00,26.67,26.74,26.63,26.71,439000.0,18.957,19.0068,18.9286,18.9855,439000.0
2007-05-17 09:30:00,26.75,27.01,26.71,26.86,595400.0,19.0139,19.1987,18.9855,19.0921,595400.0
2007-05-17 10:00:00,26.87,27.03,26.81,26.93,714400.0,19.0992,19.2129,19.0566,19.1418,714400.0
2007-05-17 10:30:00,26.92,26.97,26.86,26.93,279400.0,19.1347,19.1703,19.0921,19.1418,279400.0
2007-05-17 11:00:00,26.92,27.01,26.89,26.95,236400.0,19.1347,19.1987,19.1134,19.1561,236400.0
2007-05-17 11:30:00,26.95,27.06,26.93,27.04,174400.0,19.1561,19.2343,19.1418,19.22,174400.0
2007-05-17 12:00:00,27.05,27.16,26.97,27.11,271400.0,19.2271,19.3053,19.1703,19.2698,271400.0
2007-05-17 12:30:00,27.1,27.18,27.09,27.18,89000.0,19.2627,19.3195,19.2556,19.3195,89000.0
2007-05-17 13:00:00,27.18,27.18,27.04,27.1,168600.0,19.3195,19.3195,19.22,19.2627,168600.0
2007-05-17 13:30:00,27.11,27.22,27.11,27.18,145800.0,19.2698,19.348,19.2698,19.3195,145800.0
2007-05-17 14:00:00,27.19,27.27,27.14,27.26,110600.0,19.3267,19.3835,19.2911,19.3764,110600.0
2007-05-17 14:30:00,27.27,27.29,27.18,27.21,234000.0,19.3835,19.3977,19.3195,19.3409,234000.0
2007-05-17 15:00:00,27.2,27.2,27.1,27.11,228800.0,19.3338,19.3338,19.2627,19.2698,228800.0
2007-05-17 15:30:00,27.1,27.24,27.09,27.18,367000.0,19.2627,19.3622,19.2556,19.3195,367000.0
2007-05-18 09:30:00,27.28,27.43,26.92,26.92,497000.0,19.3906,19.4972,19.1347,19.1347,497000.0
2007-05-18 10:00:00,26.92,27.07,26.89,27.04,305600.0,19.1347,19.2414,19.1134,19.22,305600.0
2007-05-18 10:30:00,27.04,27.08,26.85,26.95,310600.0,19.22,19.2485,19.085,19.1561,310600.0
2007-05-18 11:00:00,26.95,26.97,26.91,26.92,195200.0,19.1561,19.1703,19.1276,19.1347,195200.0
2007-05-18 11:30:00,26.92,26.93,26.46,26.54,583600.0,19.1347,19.1418,18.8078,18.8646,583600.0
2007-05-18 12:00:00,26.55,26.79,26.53,26.78,298200.0,18.8717,19.0423,18.8575,19.0352,298200.0
2007-05-18 12:30:00,26.78,26.8,26.73,26.75,135600.0,19.0352,19.0494,18.9997,19.0139,135600.0
2007-05-18 13:00:00,26.76,26.77,26.72,26.75,108600.0,19.021,19.0281,18.9926,19.0139,108600.0
2007-05-18 13:30:00,26.75,26.81,26.71,26.81,113000.0,19.0139,19.0566,18.9855,19.0566,113000.0
2007-05-18 14:00:00,26.81,26.88,26.78,26.88,115000.0,19.0566,19.1063,19.0352,19.1063,115000.0
2007-05-18 14:30:00,26.87,26.87,26.67,26.82,162400.0,19.0992,19.0992,18.957,19.0637,162400.0
2007-05-18 15:00:00,26.83,26.85,26.78,26.79,138200.0,19.0708,19.085,19.0352,19.0423,138200.0
2007-05-18 15:30:00,26.79,26.86,26.75,26.83,340200.0,19.0423,19.0921,19.0139,19.0708,340200.0
2007-05-21 09:30:00,25.98,27.11,25.98,26.97,441400.0,18.4666,19.2698,18.4666,19.1703,441400.0
2007-05-21 10:00:00,26.97,26.99,26.76,26.82,292600.0,19.1703,19.1845,19.021,19.0637,292600.0
2007-05-21 10:30:00,26.82,26.9,26.78,26.84,172000.0,19.0637,19.1205,19.0352,19.0779,172000.0
2007-05-21 11:00:00,26.82,26.84,26.79,26.81,75600.0,19.0637,19.0779,19.0423,19.0566,75600.0
2007-05-21 11:30:00,26.81,26.82,26.75,26.79,108200.0,19.0566,19.0637,19.0139,19.0423,108200.0
2007-05-21 12:00:00,26.79,26.87,26.78,26.86,104600.0,19.0423,19.0992,19.0352,19.0921,104600.0
2007-05-21 12:30:00,26.86,26.94,26.84,26.84,125000.0,19.0921,19.149,19.0779,19.0779,125000.0
2007-05-21 13:00:00,26.85,26.88,26.84,26.85,62000.0,19.085,19.1063,19.0779,19.085,62000.0
2007-05-21 13:30:00,26.85,26.88,26.84,26.86,90400.0,19.085,19.1063,19.0779,19.0921,90400.0
2007-05-21 14:00:00,26.86,26.95,26.86,26.93,73000.0,19.0921,19.1561,19.0921,19.1418,73000.0
2007-05-21 14:30:00,26.95,26.98,26.92,26.93,136000.0,19.1561,19.1774,19.1347,19.1418,136000.0
2007-05-21 15:00:00,26.93,26.93,26.75,26.75,245400.0,19.1418,19.1418,19.0139,19.0139,245400.0
2007-05-21 15:30:00,26.75,26.81,26.75,26.77,247800.0,19.0139,19.0566,19.0139,19.0281,247800.0
2007-05-22 09:30:00,26.97,27.0,26.55,26.57,480600.0,19.1703,19.1916,18.8717,18.886,480600.0
2007-05-22 10:00:00,26.57,26.7,26.54,26.7,198000.0,18.886,18.9784,18.8646,18.9784,198000.0
2007-05-22 10:30:00,26.68,26.78,26.64,26.68,138400.0,18.9641,19.0352,18.9357,18.9641,138400.0
2007-05-22 11:00:00,26.67,26.72,26.61,26.69,69600.0,18.957,18.9926,18.9144,18.9713,69600.0
2007-05-22 11:30:00,26.69,26.73,26.61,26.65,68000.0,18.9713,18.9997,18.9144,18.9428,68000.0
2007-05-22 12:00:00,26.63,26.64,26.56,26.59,69000.0,18.9286,18.9357,18.8789,18.9002,69000.0
2007-05-22 12:30:00,26.6,26.6,26.55,26.59,46400.0,18.9073,18.9073,18.8717,18.9002,46400.0
2007-05-22 13:00:00,26.6,26.61,26.55,26.55,80200.0,18.9073,18.9144,18.8717,18.8717,80200.0
2007-05-22 13:30:00,26.55,26.64,26.55,26.6,36400.0,18.8717,18.9357,18.8717,18.9073,36400.0
2007-05-22 14:00:00,26.61,26.66,26.61,26.66,77800.0,18.9144,18.9499,18.9144,18.9499,77800.0
2007-05-22 14:30:00,26.66,26.69,26.63,26.67,118000.0,18.9499,18.9713,18.9286,18.957,118000.0
2007-05-22 15:00:00,26.67,26.68,26.56,26.65,171000.0,18.957,18.9641,18.8789,18.9428,171000.0
2007-05-22 15:30:00,26.65,26.66,26.53,26.59,230200.0,18.9428,18.9499,18.8575,18.9002,230200.0
2007-05-23 09:30:00,26.66,26.84,26.66,26.79,238800.0,18.9499,19.0779,18.9499,19.0423,238800.0
2007-05-23 10:00:00,26.79,26.97,26.76,26.93,220800.0,19.0423,19.1703,19.021,19.1418,220800.0
2007-05-23 10:30:00,26.93,27.02,26.86,26.97,173000.0,19.1418,19.2058,19.0921,19.1703,173000.0
2007-05-23 11:00:00,26.96,27.0,26.92,26.99,166400.0,19.1632,19.1916,19.1347,19.1845,166400.0
2007-05-23 11:30:00,26.99,27.0,26.82,26.92,268800.0,19.1845,19.1916,19.0637,19.1347,268800.0
2007-05-23 12:00:00,26.91,26.97,26.91,26.97,69400.0,19.1276,19.1703,19.1276,19.1703,69400.0
2007-05-23 12:30:00,26.97,27.0,26.96,27.0,73400.0,19.1703,19.1916,19.1632,19.1916,73400.0
2007-05-23 13:00:00,27.0,27.11,27.0,27.1,98800.0,19.1916,19.2698,19.1916,19.2627,98800.0
2007-05-23 13:30:00,27.1,27.12,27.04,27.05,66600.0,19.2627,19.2769,19.22,19.2271,66600.0
2007-05-23 14:00:00,27.05,27.06,26.89,26.89,147000.0,19.2271,19.2343,19.1134,19.1134,147000.0
2007-05-23 14:30:00,26.9,27.07,26.9,27.03,142200.0,19.1205,19.2414,19.1205,19.2129,142200.0
2007-05-23 15:00:00,27.02,27.09,26.99,27.06,148400.0,19.2058,19.2556,19.1845,19.2343,148400.0
2007-05-23 15:30:00,27.06,27.11,26.92,26.96,265200.0,19.2343,19.2698,19.1347,19.1632,265200.0
2007-05-24 09:30:00,27.13,27.19,26.92,27.11,173600.0,19.284,19.3267,19.1347,19.2698,173600.0
2007-05-24 10:00:00,27.13,27.25,27.13,27.18,258400.0,19.284,19.3693,19.284,19.3195,258400.0
2007-05-24 10:30:00,27.18,27.21,27.07,27.08,197000.0,19.3195,19.3409,19.2414,19.2485,197000.0
2007-05-24 11:00:00,27.07,27.15,26.69,26.76,280400.0,19.2414,19.2982,18.9713,19.021,280400.0
2007-05-24 11:30:00,26.77,26.85,26.61,26.73,344400.0,19.0281,19.085,18.9144,18.9997,344400.0
2007-05-24 12:00:00,26.73,26.75,26.58,26.7,318200.0,18.9997,19.0139,18.8931,18.9784,318200.0
2007-05-24 12:30:00,26.67,26.71,26.43,26.58,257800.0,18.957,18.9855,18.7864,18.8931,257800.0
2007-05-24 13:00:00,26.59,26.63,26.56,26.62,145000.0,18.9002,18.9286,18.8789,18.9215,145000.0
2007-05-24 13:30:00,26.62,26.63,26.52,26.62,139600.0,18.9215,18.9286,18.8504,18.9215,139600.0
2007-05-24 14:00:00,26.61,26.64,26.57,26.61,93800.0,18.9144,18.9357,18.886,18.9144,93800.0
2007-05-24 14:30:00,26.61,26.63,26.53,26.54,130800.0,18.9144,18.9286,18.8575,18.8646,130800.0
2007-05-24 15:00:00,26.53,26.56,26.47,26.49,176400.0,18.8575,18.8789,18.8149,18.8291,176400.0
2007-05-24 15:30:00,26.49,26.5,26.36,26.43,241200.0,18.8291,18.8362,18.7367,18.7864,241200.0
2007-05-25 09:30:00,26.56,26.93,26.56,26.91,185800.0,18.8789,19.1418,18.8789,19.1276,185800.0
2007-05-25 10:00:00,26.88,27.05,26.83,27.0,169200.0,19.1063,19.2271,19.0708,19.1916,169200.0
2007-05-25 10:30:00,26.99,27.17,26.95,27.01,162200.0,19.1845,19.3124,19.1561,19.1987,162200.0
2007-05-25 11:00:00,27.01,27.05,26.93,27.03,76400.0,19.1987,19.2271,19.1418,19.2129,76400.0
2007-05-25 11:30:00,27.03,27.1,27.03,27.08,86200.0,19.2129,19.2627,19.2129,19.2485,86200.0
2007-05-25 12:00:00,27.08,27.09,27.0,27.01,113000.0,19.2485,19.2556,19.1916,19.1987,113000.0
2007-05-25 12:30:00,27.02,27.1,27.0,27.02,95400.0,19.2058,19.2627,19.1916,19.2058,95400.0
2007-05-25 13:00:00,27.03,27.07,26.99,26.99,124400.0,19.2129,19.2414,19.1845,19.1845,124400.0
2007-05-25 13:30:00,26.99,27.05,26.99,27.0,125600.0,19.1845,19.2271,19.1845,19.1916,125600.0
2007-05-25 14:00:00,27.01,27.04,26.99,26.99,119400.0,19.1987,19.22,19.1845,19.1845,119400.0
2007-05-25 14:30:00,26.99,27.01,26.92,26.97,324000.0,19.1845,19.1987,19.1347,19.1703,324000.0
2007-05-25 15:00:00,26.97,26.99,26.93,26.93,141000.0,19.1703,19.1845,19.1418,19.1418,141000.0
2007-05-25 15:30:00,26.93,26.93,26.84,26.87,337000.0,19.1418,19.1418,19.0779,19.0992,337000.0
2007-05-29 09:30:00,27.11,27.11,26.87,27.04,246600.0,19.2698,19.2698,19.0992,19.22,246600.0
2007-05-29 10:00:00,27.05,27.07,26.98,27.03,178600.0,19.2271,19.2414,19.1774,19.2129,178600.0
2007-05-29 10:30:00,27.01,27.15,27.01,27.1,138600.0,19.1987,19.2982,19.1987,19.2627,138600.0
2007-05-29 11:00:00,27.09,27.21,27.08,27.18,153800.0,19.2556,19.3409,19.2485,19.3195,153800.0
2007-05-29 11:30:00,27.18,27.23,27.11,27.16,209400.0,19.3195,19.3551,19.2698,19.3053,209400.0
2007-05-29 12:00:00,27.15,27.16,27.1,27.13,144800.0,19.2982,19.3053,19.2627,19.284,144800.0
2007-05-29 12:30:00,27.13,27.18,27.08,27.11,120200.0,19.284,19.3195,19.2485,19.2698,120200.0
2007-05-29 13:00:00,27.11,27.11,27.04,27.07,138800.0,19.2698,19.2698,19.22,19.2414,138800.0
2007-05-29 13:30:00,27.07,27.1,27.05,27.08,131000.0,19.2414,19.2627,19.2271,19.2485,131000.0
2007-05-29 14:00:00,27.08,27.13,27.06,27.11,153200.0,19.2485,19.284,19.2343,19.2698,153200.0
2007-05-29 14:30:00,27.1,27.11,27.07,27.07,100200.0,19.2627,19.2698,19.2414,19.2414,100200.0
2007-05-29 15:00:00,27.07,27.11,27.05,27.09,130000.0,19.2414,19.2698,19.2271,19.2556,130000.0
2007-05-29 15:30:00,27.09,27.11,26.97,27.03,332200.0,19.2556,19.2698,19.1703,19.2129,332200.0
2007-05-30 09:30:00,26.99,27.0,26.83,26.9,189000.0,19.1845,19.1916,19.0708,19.1205,189000.0
2007-05-30 10:00:00,26.89,27.09,26.87,26.99,248000.0,19.1134,19.2556,19.0992,19.1845,248000.0
2007-05-30 10:30:00,26.98,27.0,26.85,26.88,262200.0,19.1774,19.1916,19.085,19.1063,262200.0
2007-05-30 11:00:00,26.87,26.97,26.86,26.96,108400.0,19.0992,19.1703,19.0921,19.1632,108400.0
2007-05-30 11:30:00,26.94,26.98,26.92,26.93,80200.0,19.149,19.1774,19.1347,19.1418,80200.0
2007-05-30 12:00:00,26.93,26.96,26.88,26.9,65600.0,19.1418,19.1632,19.1063,19.1205,65600.0
2007-05-30 12:30:00,26.9,26.93,26.89,26.91,50000.0,19.1205,19.1418,19.1134,19.1276,50000.0
2007-05-30 13:00:00,26.92,26.93,26.88,26.92,136400.0,19.1347,19.1418,19.1063,19.1347,136400.0
2007-05-30 13:30:00,26.93,26.99,26.91,26.92,225000.0,19.1418,19.1845,19.1276,19.1347,225000.0
2007-05-30 14:00:00,26.92,27.04,26.91,27.04,268000.0,19.1347,19.22,19.1276,19.22,268000.0
2007-05-30 14:30:00,27.03,27.14,27.0,27.05,231200.0,19.2129,19.2911,19.1916,19.2271,231200.0
2007-05-30 15:00:00,27.05,27.08,27.0,27.07,176600.0,19.2271,19.2485,19.1916,19.2414,176600.0
2007-05-30 15:30:00,27.07,27.18,27.04,27.14,297000.0,19.2414,19.3195,19.22,19.2911,297000.0
2007-05-31 09:30:00,27.25,27.49,27.16,27.45,280400.0,19.3693,19.5399,19.3053,19.5115,280400.0
2007-05-31 10:00:00,27.46,27.48,27.29,27.34,198000.0,19.5186,19.5328,19.3977,19.4333,198000.0
2007-05-31 10:30:00,27.34,27.36,27.27,27.3,144200.0,19.4333,19.4475,19.3835,19.4048,144200.0
2007-05-31 11:00:00,27.3,27.32,27.27,27.28,151200.0,19.4048,19.4191,19.3835,19.3906,151200.0
2007-05-31 11:30:00,27.28,27.35,27.27,27.32,196600.0,19.3906,19.4404,19.3835,19.4191,196600.0
2007-05-31 12:00:00,27.33,27.36,27.3,27.35,149800.0,19.4262,19.4475,19.4048,19.4404,149800.0
2007-05-31 12:30:00,27.35,27.36,27.28,27.29,98200.0,19.4404,19.4475,19.3906,19.3977,98200.0
2007-05-31 13:00:00,27.3,27.31,27.24,27.25,125200.0,19.4048,19.412,19.3622,19.3693,125200.0
2007-05-31 13:30:00,27.25,27.34,27.24,27.33,107200.0,19.3693,19.4333,19.3622,19.4262,107200.0
2007-05-31 14:00:00,27.33,27.37,27.31,27.34,122400.0,19.4262,19.4546,19.412,19.4333,122400.0
2007-05-31 14:30:00,27.34,27.36,27.31,27.32,81000.0,19.4333,19.4475,19.412,19.4191,81000.0
2007-05-31 15:00:00,27.32,27.36,27.26,27.27,191600.0,19.4191,19.4475,19.3764,19.3835,191600.0
2007-05-31 15:30:00,27.28,27.34,27.25,27.28,184400.0,19.3906,19.4333,19.3693,19.3906,184400.0
2007-06-01 09:30:00,27.42,27.64,27.34,27.47,182600.0,19.4901,19.6465,19.4333,19.5257,182600.0
2007-06-01 10:00:00,27.47,27.65,27.45,27.5,268600.0,19.5257,19.6536,19.5115,19.547,268600.0
2007-06-01 10:30:00,27.5,27.68,27.47,27.68,185200.0,19.547,19.6749,19.5257,19.6749,185200.0
2007-06-01 11:00:00,27.68,27.68,27.6,27.66,82600.0,19.6749,19.6749,19.6181,19.6607,82600.0
2007-06-01 11:30:00,27.66,27.77,27.64,27.77,96800.0,19.6607,19.7389,19.6465,19.7389,96800.0
2007-06-01 12:00:00,27.77,27.79,27.61,27.63,147200.0,19.7389,19.7531,19.6252,19.6394,147200.0
2007-06-01 12:30:00,27.64,27.68,27.59,27.65,99000.0,19.6465,19.6749,19.611,19.6536,99000.0
2007-06-01 13:00:00,27.65,27.72,27.64,27.68,67400.0,19.6536,19.7034,19.6465,19.6749,67400.0
2007-06-01 13:30:00,27.68,27.77,27.68,27.73,75600.0,19.6749,19.7389,19.6749,19.7105,75600.0
2007-06-01 14:00:00,27.73,27.76,27.65,27.68,140000.0,19.7105,19.7318,19.6536,19.6749,140000.0
2007-06-01 14:30:00,27.68,27.7,27.67,27.67,53200.0,19.6749,19.6892,19.6678,19.6678,53200.0
2007-06-01 15:00:00,27.68,27.68,27.57,27.61,86400.0,19.6749,19.6749,19.5968,19.6252,86400.0
2007-06-01 15:30:00,27.61,27.73,27.6,27.7,127200.0,19.6252,19.7105,19.6181,19.6892,127200.0
2007-06-04 09:30:00,27.63,27.77,27.47,27.58,380600.0,19.6394,19.7389,19.5257,19.6039,380600.0
2007-06-04 10:00:00,27.59,27.63,27.48,27.61,252400.0,19.611,19.6394,19.5328,19.6252,252400.0
2007-06-04 10:30:00,27.6,27.67,27.58,27.65,83200.0,19.6181,19.6678,19.6039,19.6536,83200.0
2007-06-04 11:00:00,27.65,27.66,27.56,27.57,209200.0,19.6536,19.6607,19.5897,19.5968,209200.0
2007-06-04 11:30:00,27.57,27.59,27.55,27.57,71200.0,19.5968,19.611,19.5825,19.5968,71200.0
2007-06-04 12:00:00,27.58,27.66,27.55,27.65,109200.0,19.6039,19.6607,19.5825,19.6536,109200.0
2007-06-04 12:30:00,27.65,27.72,27.61,27.67,92200.0,19.6536,19.7034,19.6252,19.6678,92200.0
2007-06-04 13:00:00,27.66,27.69,27.59,27.6,109800.0,19.6607,19.6821,19.611,19.6181,109800.0
2007-06-04 13:30:00,27.6,27.64,27.59,27.62,61200.0,19.6181,19.6465,19.611,19.6323,61200.0
2007-06-04 14:00:00,27.63,27.67,27.61,27.64,139400.0,19.6394,19.6678,19.6252,19.6465,139400.0
2007-06-04 14:30:00,27.63,27.7,27.61,27.64,207000.0,19.6394,19.6892,19.6252,19.6465,207000.0
2007-06-04 15:00:00,27.64,27.73,27.63,27.73,152600.0,19.6465,19.7105,19.6394,19.7105,152600.0
2007-06-04 15:30:00,27.73,27.81,27.7,27.8,233000.0,19.7105,19.7674,19.6892,19.7602,233000.0
2007-06-05 09:30:00,27.82,27.99,27.79,27.83,274400.0,19.7745,19.8953,19.7531,19.7816,274400.0
2007-06-05 10:00:00,27.83,27.85,27.73,27.8,292000.0,19.7816,19.7958,19.7105,19.7602,292000.0
2007-06-05 10:30:00,27.8,27.93,27.8,27.9,168800.0,19.7602,19.8526,19.7602,19.8313,168800.0
2007-06-05 11:00:00,27.9,27.92,27.79,27.82,96400.0,19.8313,19.8455,19.7531,19.7745,96400.0
2007-06-05 11:30:00,27.82,27.85,27.6,27.6,183000.0,19.7745,19.7958,19.6181,19.6181,183000.0
2007-06-05 12:00:00,27.6,27.6,27.5,27.53,234600.0,19.6181,19.6181,19.547,19.5683,234600.0
2007-06-05 12:30:00,27.54,27.63,27.53,27.6,106400.0,19.5754,19.6394,19.5683,19.6181,106400.0
2007-06-05 13:00:00,27.6,27.65,27.59,27.6,69400.0,19.6181,19.6536,19.611,19.6181,69400.0
2007-06-05 13:30:00,27.59,27.61,27.54,27.59,87200.0,19.611,19.6252,19.5754,19.611,87200.0
2007-06-05 14:00:00,27.59,27.64,27.56,27.6,115200.0,19.611,19.6465,19.5897,19.6181,115200.0
2007-06-05 14:30:00,27.61,27.65,27.56,27.57,122600.0,19.6252,19.6536,19.5897,19.5968,122600.0
2007-06-05 15:00:00,27.58,27.62,27.48,27.56,298000.0,19.6039,19.6323,19.5328,19.5897,298000.0
2007-06-05 15:30:00,27.55,27.7,27.53,27.67,314000.0,19.5825,19.6892,19.5683,19.6678,314000.0
2007-06-06 09:30:00,27.57,27.57,26.9,27.24,490600.0,19.673,19.673,19.1949,19.4375,490600.0
2007-06-06 10:00:00,27.24,27.24,27.08,27.16,184600.0,19.4375,19.4375,19.3234,19.3805,184600.0
2007-06-06 10:30:00,27.17,27.17,26.93,26.93,224000.0,19.3876,19.3876,19.2163,19.2163,224000.0
2007-06-06 11:00:00,26.92,26.94,26.78,26.94,214200.0,19.2092,19.2235,19.1093,19.2235,214200.0
2007-06-06 11:30:00,26.93,26.95,26.7,26.81,228600.0,19.2163,19.2306,19.0522,19.1307,228600.0
2007-06-06 12:00:00,26.8,26.91,26.75,26.86,133600.0,19.1236,19.2021,19.0879,19.1664,133600.0
2007-06-06 12:30:00,26.89,26.98,26.89,26.96,89200.0,19.1878,19.252,19.1878,19.2377,89200.0
2007-06-06 13:00:00,26.95,26.97,26.92,26.93,89400.0,19.2306,19.2449,19.2092,19.2163,89400.0
2007-06-06 13:30:00,26.93,26.98,26.93,26.97,56200.0,19.2163,19.252,19.2163,19.2449,56200.0
2007-06-06 14:00:00,26.97,26.97,26.84,26.89,85200.0,19.2449,19.2449,19.1521,19.1878,85200.0
2007-06-06 14:30:00,26.89,26.95,26.86,26.9,79400.0,19.1878,19.2306,19.1664,19.1949,79400.0
2007-06-06 15:00:00,26.9,27.03,26.89,27.0,126000.0,19.1949,19.2877,19.1878,19.2663,126000.0
2007-06-06 15:30:00,26.99,27.03,26.97,27.0,164400.0,19.2592,19.2877,19.2449,19.2663,164400.0
2007-06-07 09:30:00,26.99,27.11,26.81,26.83,197800.0,19.2592,19.3448,19.1307,19.145,197800.0
2007-06-07 10:00:00,26.84,26.85,26.61,26.61,175000.0,19.1521,19.1593,18.988,18.988,175000.0
2007-06-07 10:30:00,26.6,26.63,26.34,26.35,280600.0,18.9809,19.0023,18.7953,18.8025,280600.0
2007-06-07 11:00:00,26.35,26.36,26.06,26.15,457200.0,18.8025,18.8096,18.5955,18.6598,457200.0
2007-06-07 11:30:00,26.15,26.39,26.15,26.36,166400.0,18.6598,18.831,18.6598,18.8096,166400.0
2007-06-07 12:00:00,26.35,26.46,26.31,26.43,106800.0,18.8025,18.881,18.7739,18.8596,106800.0
2007-06-07 12:30:00,26.43,26.46,26.29,26.33,265600.0,18.8596,18.881,18.7597,18.7882,265600.0
2007-06-07 13:00:00,26.33,26.38,26.25,26.25,217200.0,18.7882,18.8239,18.7311,18.7311,217200.0
2007-06-07 13:30:00,26.25,26.25,26.14,26.18,254200.0,18.7311,18.7311,18.6526,18.6812,254200.0
2007-06-07 14:00:00,26.18,26.18,26.02,26.05,211000.0,18.6812,18.6812,18.567,18.5884,211000.0
2007-06-07 14:30:00,26.05,26.11,26.04,26.09,161400.0,18.5884,18.6312,18.5813,18.6169,161400.0
2007-06-07 15:00:00,26.08,26.34,26.08,26.3,208600.0,18.6098,18.7953,18.6098,18.7668,208600.0
2007-06-07 15:30:00,26.29,26.36,26.16,26.21,166400.0,18.7597,18.8096,18.6669,18.7026,166400.0
2007-06-08 09:30:00,26.18,26.35,26.11,26.34,185400.0,18.6812,18.8025,18.6312,18.7953,185400.0
2007-06-08 10:00:00,26.34,26.49,26.27,26.44,232000.0,18.7953,18.9024,18.7454,18.8667,232000.0
2007-06-08 10:30:00,26.44,26.62,26.39,26.55,164400.0,18.8667,18.9951,18.831,18.9452,164400.0
2007-06-08 11:00:00,26.54,26.54,26.43,26.5,182400.0,18.9381,18.9381,18.8596,18.9095,182400.0
2007-06-08 11:30:00,26.49,26.51,26.43,26.45,157200.0,18.9024,18.9166,18.8596,18.8738,157200.0
2007-06-08 12:00:00,26.45,26.46,26.43,26.45,90400.0,18.8738,18.881,18.8596,18.8738,90400.0
2007-06-08 12:30:00,26.44,26.5,26.41,26.5,80000.0,18.8667,18.9095,18.8453,18.9095,80000.0
2007-06-08 13:00:00,26.5,26.52,26.41,26.47,82400.0,18.9095,18.9238,18.8453,18.8881,82400.0
2007-06-08 13:30:00,26.47,26.53,26.47,26.5,112600.0,18.8881,18.9309,18.8881,18.9095,112600.0
2007-06-08 14:00:00,26.5,26.61,26.5,26.55,115600.0,18.9095,18.988,18.9095,18.9452,115600.0
2007-06-08 14:30:00,26.55,26.6,26.49,26.59,87800.0,18.9452,18.9809,18.9024,18.9737,87800.0
2007-06-08 15:00:00,26.58,26.71,26.58,26.68,171600.0,18.9666,19.0594,18.9666,19.038,171600.0
2007-06-08 15:30:00,26.68,26.78,26.63,26.67,171800.0,19.038,19.1093,19.0023,19.0308,171800.0
2007-06-11 09:30:00,26.7,26.7,26.53,26.56,82600.0,19.0522,19.0522,18.9309,18.9523,82600.0
2007-06-11 10:00:00,26.56,26.68,26.53,26.63,74600.0,18.9523,19.038,18.9309,19.0023,74600.0
2007-06-11 10:30:00,26.64,26.65,26.51,26.57,144600.0,19.0094,19.0165,18.9166,18.9595,144600.0
2007-06-11 11:00:00,26.58,26.64,26.55,26.61,97400.0,18.9666,19.0094,18.9452,18.988,97400.0
2007-06-11 11:30:00,26.61,26.69,26.59,26.68,74600.0,18.988,19.0451,18.9737,19.038,74600.0
2007-06-11 12:00:00,26.69,26.72,26.67,26.7,25800.0,19.0451,19.0665,19.0308,19.0522,25800.0
2007-06-11 12:30:00,26.71,26.71,26.65,26.7,77400.0,19.0594,19.0594,19.0165,19.0522,77400.0
2007-06-11 13:00:00,26.7,26.72,26.66,26.71,171600.0,19.0522,19.0665,19.0237,19.0594,171600.0
2007-06-11 13:30:00,26.71,26.72,26.65,26.68,50800.0,19.0594,19.0665,19.0165,19.038,50800.0
2007-06-11 14:00:00,26.68,26.7,26.65,26.67,75000.0,19.038,19.0522,19.0165,19.0308,75000.0
2007-06-11 14:30:00,26.68,26.71,26.65,26.65,102400.0,19.038,19.0594,19.0165,19.0165,102400.0
2007-06-11 15:00:00,26.64,26.68,26.63,26.65,104000.0,19.0094,19.038,19.0023,19.0165,104000.0
2007-06-11 15:30:00,26.65,26.67,26.46,26.49,222000.0,19.0165,19.0308,18.881,18.9024,222000.0
2007-06-12 09:30:00,26.44,26.44,26.16,26.16,114200.0,18.8667,18.8667,18.6669,18.6669,114200.0
2007-06-12 10:00:00,26.14,26.14,26.03,26.1,152800.0,18.6526,18.6526,18.5741,18.6241,152800.0
2007-06-12 10:30:00,26.1,26.2,26.1,26.11,99400.0,18.6241,18.6954,18.6241,18.6312,99400.0
2007-06-12 11:00:00,26.11,26.2,26.07,26.15,76600.0,18.6312,18.6954,18.6027,18.6598,76600.0
2007-06-12 11:30:00,26.14,26.25,26.06,26.24,113400.0,18.6526,18.7311,18.5955,18.724,113400.0
2007-06-12 12:00:00,26.26,26.3,26.21,26.27,158600.0,18.7383,18.7668,18.7026,18.7454,158600.0
2007-06-12 12:30:00,26.27,26.33,26.23,26.31,107600.0,18.7454,18.7882,18.7168,18.7739,107600.0
2007-06-12 13:00:00,26.31,26.39,26.27,26.35,120400.0,18.7739,18.831,18.7454,18.8025,120400.0
2007-06-12 13:30:00,26.36,26.59,26.35,26.59,159200.0,18.8096,18.9737,18.8025,18.9737,159200.0
2007-06-12 14:00:00,26.58,26.67,26.47,26.52,230400.0,18.9666,19.0308,18.8881,18.9238,230400.0
2007-06-12 14:30:00,26.51,26.56,26.38,26.46,159600.0,18.9166,18.9523,18.8239,18.881,159600.0
2007-06-12 15:00:00,26.46,26.47,26.28,26.35,318800.0,18.881,18.8881,18.7525,18.8025,318800.0
2007-06-12 15:30:00,26.35,26.43,26.18,26.21,371600.0,18.8025,18.8596,18.6812,18.7026,371600.0
2007-06-13 09:30:00,26.02,26.16,25.8,25.8,450600.0,18.567,18.6669,18.41,18.41,450600.0
2007-06-13 10:00:00,25.81,25.93,25.7,25.86,380600.0,18.4171,18.5028,18.3387,18.4528,380600.0
2007-06-13 10:30:00,25.86,25.93,25.78,25.92,175000.0,18.4528,18.5028,18.3957,18.4956,175000.0
2007-06-13 11:00:00,25.91,25.93,25.84,25.88,189000.0,18.4885,18.5028,18.4386,18.4671,189000.0
2007-06-13 11:30:00,25.88,26.04,25.86,26.01,139600.0,18.4671,18.5813,18.4528,18.5599,139600.0
2007-06-13 12:00:00,26.01,26.06,25.97,26.0,142200.0,18.5599,18.5955,18.5313,18.5527,142200.0
2007-06-13 12:30:00,26.0,26.07,25.98,26.02,95800.0,18.5527,18.6027,18.5385,18.567,95800.0
2007-06-13 13:00:00,26.02,26.03,25.91,25.93,126000.0,18.567,18.5741,18.4885,18.5028,126000.0
2007-06-13 13:30:00,25.92,25.98,25.91,25.95,90200.0,18.4956,18.5385,18.4885,18.517,90200.0
2007-06-13 14:00:00,25.95,26.04,25.92,25.96,226600.0,18.517,18.5813,18.4956,18.5242,226600.0
2007-06-13 14:30:00,25.96,26.11,25.96,26.11,131400.0,18.5242,18.6312,18.5242,18.6312,131400.0
2007-06-13 15:00:00,26.11,26.18,26.08,26.11,217600.0,18.6312,18.6812,18.6098,18.6312,217600.0
2007-06-13 15:30:00,26.11,26.21,26.1,26.19,222600.0,18.6312,18.7026,18.6241,18.6883,222600.0
2007-06-14 09:30:00,26.25,26.72,26.24,26.56,455600.0,18.7311,19.0665,18.724,18.9523,455600.0
2007-06-14 10:00:00,26.56,26.58,26.47,26.51,244600.0,18.9523,18.9666,18.8881,18.9166,244600.0
2007-06-14 10:30:00,26.51,26.77,26.51,26.68,332200.0,18.9166,19.1022,18.9166,19.038,332200.0
2007-06-14 11:00:00,26.67,26.7,26.58,26.59,119200.0,19.0308,19.0522,18.9666,18.9737,119200.0
2007-06-14 11:30:00,26.59,26.63,26.49,26.49,184600.0,18.9737,19.0023,18.9024,18.9024,184600.0
2007-06-14 12:00:00,26.49,26.5,26.44,26.47,147600.0,18.9024,18.9095,18.8667,18.8881,147600.0
2007-06-14 12:30:00,26.47,26.51,26.45,26.46,160800.0,18.8881,18.9166,18.8738,18.881,160800.0
2007-06-14 13:00:00,26.47,26.55,26.45,26.46,136800.0,18.8881,18.9452,18.8738,18.881,136800.0
2007-06-14 13:30:00,26.46,26.51,26.4,26.46,134200.0,18.881,18.9166,18.8382,18.881,134200.0
2007-06-14 14:00:00,26.47,26.48,26.43,26.46,152600.0,18.8881,18.8952,18.8596,18.881,152600.0
2007-06-14 14:30:00,26.46,26.5,26.46,26.49,110000.0,18.881,18.9095,18.881,18.9024,110000.0
2007-06-14 15:00:00,26.49,26.53,26.44,26.46,141200.0,18.9024,18.9309,18.8667,18.881,141200.0
2007-06-14 15:30:00,26.46,26.5,26.43,26.44,157200.0,18.881,18.9095,18.8596,18.8667,157200.0
2007-06-15 09:30:00,26.55,26.9,26.55,26.89,181000.0,18.9452,19.1949,18.9452,19.1878,181000.0
2007-06-15 10:00:00,26.88,26.9,26.77,26.78,112200.0,19.1807,19.1949,19.1022,19.1093,112200.0
2007-06-15 10:30:00,26.79,26.85,26.78,26.83,82800.0,19.1164,19.1593,19.1093,19.145,82800.0
2007-06-15 11:00:00,26.83,26.86,26.75,26.75,78000.0,19.145,19.1664,19.0879,19.0879,78000.0
2007-06-15 11:30:00,26.75,26.77,26.69,26.7,160400.0,19.0879,19.1022,19.0451,19.0522,160400.0
2007-06-15 12:00:00,26.7,26.71,26.65,26.68,109400.0,19.0522,19.0594,19.0165,19.038,109400.0
2007-06-15 12:30:00,26.68,26.69,26.66,26.66,63400.0,19.038,19.0451,19.0237,19.0237,63400.0
2007-06-15 13:00:00,26.66,26.66,26.61,26.64,102800.0,19.0237,19.0237,18.988,19.0094,102800.0
2007-06-15 13:30:00,26.64,26.7,26.63,26.68,123400.0,19.0094,19.0522,19.0023,19.038,123400.0
2007-06-15 14:00:00,26.68,26.71,26.65,26.69,88000.0,19.038,19.0594,19.0165,19.0451,88000.0
2007-06-15 14:30:00,26.69,26.71,26.67,26.68,100200.0,19.0451,19.0594,19.0308,19.038,100200.0
2007-06-15 15:00:00,26.67,26.7,26.67,26.68,89400.0,19.0308,19.0522,19.0308,19.038,89400.0
2007-06-15 15:30:00,26.68,26.74,26.65,26.72,204400.0,19.038,19.0808,19.0165,19.0665,204400.0
2007-06-18 09:30:00,26.72,26.72,26.5,26.63,150200.0,19.0665,19.0665,18.9095,19.0023,150200.0
2007-06-18 10:00:00,26.64,26.64,26.54,26.56,167600.0,19.0094,19.0094,18.9381,18.9523,167600.0
2007-06-18 10:30:00,26.56,26.67,26.55,26.66,85800.0,18.9523,19.0308,18.9452,19.0237,85800.0
2007-06-18 11:00:00,26.66,26.66,26.61,26.65,74800.0,19.0237,19.0237,18.988,19.0165,74800.0
2007-06-18 11:30:00,26.65,26.7,26.65,26.67,69600.0,19.0165,19.0522,19.0165,19.0308,69600.0
2007-06-18 12:00:00,26.67,26.7,26.64,26.67,56000.0,19.0308,19.0522,19.0094,19.0308,56000.0
2007-06-18 12:30:00,26.66,26.68,26.66,26.68,43400.0,19.0237,19.038,19.0237,19.038,43400.0
2007-06-18 13:00:00,26.68,26.71,26.65,26.67,56800.0,19.038,19.0594,19.0165,19.0308,56800.0
2007-06-18 13:30:00,26.67,26.68,26.61,26.67,156600.0,19.0308,19.038,18.988,19.0308,156600.0
2007-06-18 14:00:00,26.67,26.69,26.64,26.68,72400.0,19.0308,19.0451,19.0094,19.038,72400.0
2007-06-18 14:30:00,26.68,26.68,26.63,26.67,60000.0,19.038,19.038,19.0023,19.0308,60000.0
2007-06-18 15:00:00,26.67,26.68,26.64,26.65,58400.0,19.0308,19.038,19.0094,19.0165,58400.0
2007-06-18 15:30:00,26.65,26.68,26.63,26.67,126200.0,19.0165,19.038,19.0023,19.0308,126200.0
2007-06-19 09:30:00,26.65,26.75,26.36,26.46,144200.0,19.0165,19.0879,18.8096,18.881,144200.0
2007-06-19 10:00:00,26.47,26.5,26.4,26.49,90800.0,18.8881,18.9095,18.8382,18.9024,90800.0
2007-06-19 10:30:00,26.49,26.61,26.48,26.6,124400.0,18.9024,18.988,18.8952,18.9809,124400.0
2007-06-19 11:00:00,26.6,26.61,26.53,26.54,65800.0,18.9809,18.988,18.9309,18.9381,65800.0
2007-06-19 11:30:00,26.54,26.54,26.48,26.53,51000.0,18.9381,18.9381,18.8952,18.9309,51000.0
2007-06-19 12:00:00,26.52,26.59,26.5,26.5,97000.0,18.9238,18.9737,18.9095,18.9095,97000.0
2007-06-19 12:30:00,26.5,26.68,26.5,26.62,116000.0,18.9095,19.038,18.9095,18.9951,116000.0
2007-06-19 13:00:00,26.64,26.65,26.56,26.58,64600.0,19.0094,19.0165,18.9523,18.9666,64600.0
2007-06-19 13:30:00,26.58,26.64,26.54,26.57,94200.0,18.9666,19.0094,18.9381,18.9595,94200.0
2007-06-19 14:00:00,26.58,26.64,26.51,26.54,87800.0,18.9666,19.0094,18.9166,18.9381,87800.0
2007-06-19 14:30:00,26.54,26.54,26.47,26.48,104000.0,18.9381,18.9381,18.8881,18.8952,104000.0
2007-06-19 15:00:00,26.48,26.5,26.41,26.43,122000.0,18.8952,18.9095,18.8453,18.8596,122000.0
2007-06-19 15:30:00,26.43,26.51,26.4,26.41,147400.0,18.8596,18.9166,18.8382,18.8453,147400.0
2007-06-20 09:30:00,26.41,26.47,26.26,26.26,105400.0,18.8453,18.8881,18.7383,18.7383,105400.0
2007-06-20 10:00:00,26.25,26.25,26.06,26.25,170800.0,18.7311,18.7311,18.5955,18.7311,170800.0
2007-06-20 10:30:00,26.23,26.31,26.2,26.26,107400.0,18.7168,18.7739,18.6954,18.7383,107400.0
2007-06-20 11:00:00,26.27,26.29,26.15,26.23,89600.0,18.7454,18.7597,18.6598,18.7168,89600.0
2007-06-20 11:30:00,26.22,26.24,26.14,26.24,111800.0,18.7097,18.724,18.6526,18.724,111800.0
2007-06-20 12:00:00,26.24,26.24,26.12,26.15,75200.0,18.724,18.724,18.6384,18.6598,75200.0
2007-06-20 12:30:00,26.13,26.18,26.07,26.15,88200.0,18.6455,18.6812,18.6027,18.6598,88200.0
2007-06-20 13:00:00,26.15,26.16,26.04,26.12,179200.0,18.6598,18.6669,18.5813,18.6384,179200.0
2007-06-20 13:30:00,26.13,26.16,26.02,26.07,183000.0,18.6455,18.6669,18.567,18.6027,183000.0
2007-06-20 14:00:00,26.07,26.12,26.01,26.02,125600.0,18.6027,18.6384,18.5599,18.567,125600.0
2007-06-20 14:30:00,26.03,26.04,25.91,25.92,159800.0,18.5741,18.5813,18.4885,18.4956,159800.0
2007-06-20 15:00:00,25.93,25.93,25.83,25.88,199000.0,18.5028,18.5028,18.4314,18.4671,199000.0
2007-06-20 15:30:00,25.88,25.88,25.73,25.8,281000.0,18.4671,18.4671,18.3601,18.41,281000.0
2007-06-21 09:30:00,25.73,25.9,25.53,25.58,237000.0,18.3601,18.4814,18.2173,18.253,237000.0
2007-06-21 10:00:00,25.59,25.82,25.54,25.75,166000.0,18.2602,18.4243,18.2245,18.3743,166000.0
2007-06-21 10:30:00,25.75,25.98,25.69,25.92,160800.0,18.3743,18.5385,18.3315,18.4956,160800.0
2007-06-21 11:00:00,25.93,25.98,25.81,25.92,85800.0,18.5028,18.5385,18.4171,18.4956,85800.0
2007-06-21 11:30:00,25.92,25.97,25.82,25.86,88400.0,18.4956,18.5313,18.4243,18.4528,88400.0
2007-06-21 12:00:00,25.85,25.92,25.8,25.83,120000.0,18.4457,18.4956,18.41,18.4314,120000.0
2007-06-21 12:30:00,25.82,25.9,25.8,25.84,56200.0,18.4243,18.4814,18.41,18.4386,56200.0
2007-06-21 13:00:00,25.84,26.08,25.83,26.07,74800.0,18.4386,18.6098,18.4314,18.6027,74800.0
2007-06-21 13:30:00,26.07,26.1,26.02,26.09,67400.0,18.6027,18.6241,18.567,18.6169,67400.0
2007-06-21 14:00:00,26.11,26.13,26.07,26.11,49400.0,18.6312,18.6455,18.6027,18.6312,49400.0
2007-06-21 14:30:00,26.11,26.11,26.07,26.1,82200.0,18.6312,18.6312,18.6027,18.6241,82200.0
2007-06-21 15:00:00,26.11,26.13,26.09,26.11,58800.0,18.6312,18.6455,18.6169,18.6312,58800.0
2007-06-21 15:30:00,26.13,26.21,26.11,26.18,156800.0,18.6455,18.7026,18.6312,18.6812,156800.0
2007-06-22 09:30:00,26.01,26.15,25.6,25.7,422600.0,18.5599,18.6598,18.2673,18.3387,422600.0
2007-06-22 10:00:00,25.7,25.85,25.66,25.84,256400.0,18.3387,18.4457,18.3101,18.4386,256400.0
2007-06-22 10:30:00,25.84,25.95,25.8,25.86,220800.0,18.4386,18.517,18.41,18.4528,220800.0
2007-06-22 11:00:00,25.86,25.86,25.81,25.85,116400.0,18.4528,18.4528,18.4171,18.4457,116400.0
2007-06-22 11:30:00,25.84,25.84,25.67,25.72,159000.0,18.4386,18.4386,18.3172,18.3529,159000.0
2007-06-22 12:00:00,25.72,25.72,25.4,25.4,195200.0,18.3529,18.3529,18.1246,18.1246,195200.0
2007-06-22 12:30:00,25.42,25.54,25.4,25.5,158800.0,18.1389,18.2245,18.1246,18.1959,158800.0
2007-06-22 13:00:00,25.5,25.72,25.47,25.68,168600.0,18.1959,18.3529,18.1745,18.3244,168600.0
2007-06-22 13:30:00,25.7,25.78,25.61,25.61,119200.0,18.3387,18.3957,18.2744,18.2744,119200.0
2007-06-22 14:00:00,25.6,25.6,25.53,25.55,98200.0,18.2673,18.2673,18.2173,18.2316,98200.0
2007-06-22 14:30:00,25.55,25.68,25.52,25.61,187200.0,18.2316,18.3244,18.2102,18.2744,187200.0
2007-06-22 15:00:00,25.61,25.68,25.58,25.59,176400.0,18.2744,18.3244,18.253,18.2602,176400.0
2007-06-22 15:30:00,25.59,25.61,25.49,25.53,252800.0,18.2602,18.2744,18.1888,18.2173,252800.0
2007-06-25 09:30:00,25.5,25.5,25.27,25.4,245200.0,18.1959,18.1959,18.0318,18.1246,245200.0
2007-06-25 10:00:00,25.4,25.45,25.33,25.35,240400.0,18.1246,18.1603,18.0746,18.0889,240400.0
2007-06-25 10:30:00,25.35,25.38,25.24,25.37,208400.0,18.0889,18.1103,18.0104,18.1032,208400.0
2007-06-25 11:00:00,25.37,25.41,25.33,25.37,190600.0,18.1032,18.1317,18.0746,18.1032,190600.0
2007-06-25 11:30:00,25.39,25.42,25.35,25.42,144000.0,18.1174,18.1389,18.0889,18.1389,144000.0
2007-06-25 12:00:00,25.42,25.46,25.34,25.36,92600.0,18.1389,18.1674,18.0818,18.096,92600.0
2007-06-25 12:30:00,25.36,25.39,25.33,25.36,104000.0,18.096,18.1174,18.0746,18.096,104000.0
2007-06-25 13:00:00,25.38,25.41,25.35,25.38,95400.0,18.1103,18.1317,18.0889,18.1103,95400.0
2007-06-25 13:30:00,25.39,25.47,25.38,25.45,224600.0,18.1174,18.1745,18.1103,18.1603,224600.0
2007-06-25 14:00:00,25.45,25.46,25.32,25.33,187600.0,18.1603,18.1674,18.0675,18.0746,187600.0
2007-06-25 14:30:00,25.33,25.35,24.97,25.1,546000.0,18.0746,18.0889,17.8178,17.9105,546000.0
2007-06-25 15:00:00,25.1,25.1,24.96,25.05,447200.0,17.9105,17.9105,17.8106,17.8748,447200.0
2007-06-25 15:30:00,25.05,25.12,25.0,25.09,551200.0,17.8748,17.9248,17.8392,17.9034,551200.0
2007-06-26 09:30:00,25.16,25.24,25.11,25.18,234800.0,17.9533,18.0104,17.9177,17.9676,234800.0
2007-06-26 10:00:00,25.17,25.2,25.02,25.03,145800.0,17.9605,17.9819,17.8534,17.8606,145800.0
2007-06-26 10:30:00,25.04,25.11,25.02,25.09,216600.0,17.8677,17.9177,17.8534,17.9034,216600.0
2007-06-26 11:00:00,25.09,25.16,25.03,25.09,114200.0,17.9034,17.9533,17.8606,17.9034,114200.0
2007-06-26 11:30:00,25.07,25.13,25.05,25.11,116800.0,17.8891,17.9319,17.8748,17.9177,116800.0
2007-06-26 12:00:00,25.11,25.19,25.1,25.13,113600.0,17.9177,17.9747,17.9105,17.9319,113600.0
2007-06-26 12:30:00,25.13,25.15,25.08,25.09,68400.0,17.9319,17.9462,17.8962,17.9034,68400.0
2007-06-26 13:00:00,25.09,25.19,25.05,25.06,171400.0,17.9034,17.9747,17.8748,17.882,171400.0
2007-06-26 13:30:00,25.06,25.11,25.03,25.09,134200.0,17.882,17.9177,17.8606,17.9034,134200.0
2007-06-26 14:00:00,25.08,25.18,25.03,25.07,306200.0,17.8962,17.9676,17.8606,17.8891,306200.0
2007-06-26 14:30:00,25.07,25.11,24.89,24.9,204200.0,17.8891,17.9177,17.7607,17.7678,204200.0
2007-06-26 15:00:00,24.9,24.97,24.84,24.93,166000.0,17.7678,17.8178,17.725,17.7892,166000.0
2007-06-26 15:30:00,24.93,24.97,24.85,24.94,171400.0,17.7892,17.8178,17.7321,17.7963,171400.0
2007-06-27 09:30:00,24.94,24.94,24.73,24.82,220800.0,17.7963,17.7963,17.6465,17.7107,220800.0
2007-06-27 10:00:00,24.81,24.86,24.67,24.69,204400.0,17.7036,17.7393,17.6037,17.618,204400.0
2007-06-27 10:30:00,24.7,24.71,24.57,24.59,285600.0,17.6251,17.6322,17.5323,17.5466,285600.0
2007-06-27 11:00:00,24.58,24.68,24.45,24.65,230400.0,17.5395,17.6108,17.4467,17.5894,230400.0
2007-06-27 11:30:00,24.65,24.74,24.64,24.66,121800.0,17.5894,17.6536,17.5823,17.5965,121800.0
2007-06-27 12:00:00,24.66,24.79,24.66,24.74,134600.0,17.5965,17.6893,17.5965,17.6536,134600.0
2007-06-27 12:30:00,24.74,24.8,24.73,24.78,63800.0,17.6536,17.6964,17.6465,17.6822,63800.0
2007-06-27 13:00:00,24.78,24.93,24.76,24.86,101200.0,17.6822,17.7892,17.6679,17.7393,101200.0
2007-06-27 13:30:00,24.86,24.92,24.83,24.92,91000.0,17.7393,17.7821,17.7179,17.7821,91000.0
2007-06-27 14:00:00,24.92,25.13,24.88,25.12,155000.0,17.7821,17.9319,17.7535,17.9248,155000.0
2007-06-27 14:30:00,25.13,25.16,25.08,25.12,173200.0,17.9319,17.9533,17.8962,17.9248,173200.0
2007-06-27 15:00:00,25.13,25.15,25.0,25.09,202000.0,17.9319,17.9462,17.8392,17.9034,202000.0
2007-06-27 15:30:00,25.08,25.14,25.07,25.11,123400.0,17.8962,17.9391,17.8891,17.9177,123400.0
2007-06-28 09:30:00,25.25,25.45,24.84,25.36,418400.0,18.0176,18.1603,17.725,18.096,418400.0
2007-06-28 10:00:00,25.36,25.41,25.33,25.41,338000.0,18.096,18.1317,18.0746,18.1317,338000.0
2007-06-28 10:30:00,25.41,25.46,25.37,25.42,166000.0,18.1317,18.1674,18.1032,18.1389,166000.0
2007-06-28 11:00:00,25.42,25.57,25.41,25.54,100200.0,18.1389,18.2459,18.1317,18.2245,100200.0
2007-06-28 11:30:00,25.54,25.65,25.5,25.64,167600.0,18.2245,18.303,18.1959,18.2958,167600.0
2007-06-28 12:00:00,25.65,25.66,25.48,25.49,76800.0,18.303,18.3101,18.1817,18.1888,76800.0
2007-06-28 12:30:00,25.48,25.6,25.44,25.58,112400.0,18.1817,18.2673,18.1531,18.253,112400.0
2007-06-28 13:00:00,25.57,25.57,25.46,25.55,69200.0,18.2459,18.2459,18.1674,18.2316,69200.0
2007-06-28 13:30:00,25.56,25.6,25.49,25.49,115000.0,18.2388,18.2673,18.1888,18.1888,115000.0
2007-06-28 14:00:00,25.48,25.62,25.45,25.58,191600.0,18.1817,18.2816,18.1603,18.253,191600.0
2007-06-28 14:30:00,25.58,25.59,25.34,25.43,272800.0,18.253,18.2602,18.0818,18.146,272800.0
2007-06-28 15:00:00,25.42,25.43,25.3,25.35,183400.0,18.1389,18.146,18.0532,18.0889,183400.0
2007-06-28 15:30:00,25.35,25.4,25.25,25.29,220000.0,18.0889,18.1246,18.0176,18.0461,220000.0
2007-06-29 09:30:00,25.45,25.61,25.36,25.53,170400.0,18.1603,18.2744,18.096,18.2173,170400.0
2007-06-29 10:00:00,25.54,25.56,25.35,25.38,147200.0,18.2245,18.2388,18.0889,18.1103,147200.0
2007-06-29 10:30:00,25.39,25.42,25.35,25.4,90200.0,18.1174,18.1389,18.0889,18.1246,90200.0
2007-06-29 11:00:00,25.41,25.43,25.26,25.34,90000.0,18.1317,18.146,18.0247,18.0818,90000.0
2007-06-29 11:30:00,25.35,25.4,25.3,25.32,46200.0,18.0889,18.1246,18.0532,18.0675,46200.0
2007-06-29 12:00:00,25.31,25.4,25.3,25.35,63200.0,18.0604,18.1246,18.0532,18.0889,63200.0
2007-06-29 12:30:00,25.36,25.39,25.31,25.36,70400.0,18.096,18.1174,18.0604,18.096,70400.0
2007-06-29 13:00:00,25.36,25.43,25.36,25.42,92800.0,18.096,18.146,18.096,18.1389,92800.0
2007-06-29 13:30:00,25.41,25.43,25.39,25.41,62600.0,18.1317,18.146,18.1174,18.1317,62600.0
2007-06-29 14:00:00,25.41,25.41,25.3,25.32,100200.0,18.1317,18.1317,18.0532,18.0675,100200.0
2007-06-29 14:30:00,25.31,25.36,25.3,25.35,111000.0,18.0604,18.096,18.0532,18.0889,111000.0
2007-06-29 15:00:00,25.36,25.38,25.21,25.26,228200.0,18.096,18.1103,17.989,18.0247,228200.0
2007-06-29 15:30:00,25.25,25.52,25.25,25.46,359200.0,18.0176,18.2102,18.0176,18.1674,359200.0
2007-07-02 09:30:00,25.69,25.8,25.52,25.79,89800.0,18.3315,18.41,18.2102,18.4029,89800.0
2007-07-02 10:00:00,25.81,25.89,25.72,25.84,96200.0,18.4171,18.4742,18.3529,18.4386,96200.0
2007-07-02 10:30:00,25.85,25.9,25.76,25.84,99400.0,18.4457,18.4814,18.3815,18.4386,99400.0
2007-07-02 11:00:00,25.84,25.85,25.78,25.81,106000.0,18.4386,18.4457,18.3957,18.4171,106000.0
2007-07-02 11:30:00,25.81,25.81,25.72,25.72,36400.0,18.4171,18.4171,18.3529,18.3529,36400.0
2007-07-02 12:00:00,25.72,25.8,25.7,25.71,49600.0,18.3529,18.41,18.3387,18.3458,49600.0
2007-07-02 12:30:00,25.71,25.75,25.67,25.68,52000.0,18.3458,18.3743,18.3172,18.3244,52000.0
2007-07-02 13:00:00,25.68,25.68,25.65,25.68,45000.0,18.3244,18.3244,18.303,18.3244,45000.0
2007-07-02 13:30:00,25.67,25.76,25.66,25.75,72800.0,18.3172,18.3815,18.3101,18.3743,72800.0
2007-07-02 14:00:00,25.76,25.83,25.69,25.74,69800.0,18.3815,18.4314,18.3315,18.3672,69800.0
2007-07-02 14:30:00,25.74,25.75,25.64,25.73,118800.0,18.3672,18.3743,18.2958,18.3601,118800.0
2007-07-02 15:00:00,25.73,25.75,25.7,25.75,62200.0,18.3601,18.3743,18.3387,18.3743,62200.0
2007-07-02 15:30:00,25.75,25.75,25.71,25.73,82800.0,18.3743,18.3743,18.3458,18.3601,82800.0
2007-07-03 09:30:00,25.76,26.18,25.74,26.11,239600.0,18.3815,18.6812,18.3672,18.6312,239600.0
2007-07-03 10:00:00,26.11,26.12,25.77,25.84,172600.0,18.6312,18.6384,18.3886,18.4386,172600.0
2007-07-03 10:30:00,25.84,25.89,25.74,25.75,94600.0,18.4386,18.4742,18.3672,18.3743,94600.0
2007-07-03 11:00:00,25.74,25.82,25.74,25.78,71400.0,18.3672,18.4243,18.3672,18.3957,71400.0
2007-07-03 11:30:00,25.79,25.82,25.75,25.77,74400.0,18.4029,18.4243,18.3743,18.3886,74400.0
2007-07-03 12:00:00,25.77,25.83,25.73,25.73,76000.0,18.3886,18.4314,18.3601,18.3601,76000.0
2007-07-03 12:30:00,25.74,25.77,25.7,25.72,165000.0,18.3672,18.3886,18.3387,18.3529,165000.0
2007-07-05 09:30:00,25.93,26.09,25.93,25.98,316000.0,18.5028,18.6169,18.5028,18.5385,316000.0
2007-07-05 10:00:00,25.98,26.05,25.98,26.01,194200.0,18.5385,18.5884,18.5385,18.5599,194200.0
2007-07-05 10:30:00,26.0,26.02,25.96,25.99,238000.0,18.5527,18.567,18.5242,18.5456,238000.0
2007-07-05 11:00:00,25.98,26.03,25.96,26.01,176800.0,18.5385,18.5741,18.5242,18.5599,176800.0
2007-07-05 11:30:00,26.01,26.07,26.0,26.07,134000.0,18.5599,18.6027,18.5527,18.6027,134000.0
2007-07-05 12:00:00,26.05,26.11,26.0,26.02,139400.0,18.5884,18.6312,18.5527,18.567,139400.0
2007-07-05 12:30:00,26.02,26.05,26.01,26.05,173600.0,18.567,18.5884,18.5599,18.5884,173600.0
2007-07-05 13:00:00,26.05,26.1,26.02,26.03,73000.0,18.5884,18.6241,18.567,18.5741,73000.0
2007-07-05 13:30:00,26.04,26.08,26.01,26.02,50800.0,18.5813,18.6098,18.5599,18.567,50800.0
2007-07-05 14:00:00,26.02,26.2,26.01,26.16,151600.0,18.567,18.6954,18.5599,18.6669,151600.0
2007-07-05 14:30:00,26.16,26.24,26.14,26.15,178000.0,18.6669,18.724,18.6526,18.6598,178000.0
2007-07-05 15:00:00,26.15,26.17,26.08,26.11,112200.0,18.6598,18.674,18.6098,18.6312,112200.0
2007-07-05 15:30:00,26.11,26.14,26.05,26.06,203800.0,18.6312,18.6526,18.5884,18.5955,203800.0
2007-07-06 09:30:00,26.23,26.25,26.06,26.17,162800.0,18.7168,18.7311,18.5955,18.674,162800.0
2007-07-06 10:00:00,26.17,26.36,26.16,26.34,155200.0,18.674,18.8096,18.6669,18.7953,155200.0
2007-07-06 10:30:00,26.35,26.39,26.25,26.29,123600.0,18.8025,18.831,18.7311,18.7597,123600.0
2007-07-06 11:00:00,26.29,26.33,26.28,26.29,63000.0,18.7597,18.7882,18.7525,18.7597,63000.0
2007-07-06 11:30:00,26.3,26.33,26.24,26.27,68200.0,18.7668,18.7882,18.724,18.7454,68200.0
2007-07-06 12:00:00,26.27,26.29,26.2,26.23,113400.0,18.7454,18.7597,18.6954,18.7168,113400.0
2007-07-06 12:30:00,26.22,26.25,26.18,26.19,81800.0,18.7097,18.7311,18.6812,18.6883,81800.0
2007-07-06 13:00:00,26.19,26.26,26.17,26.24,31600.0,18.6883,18.7383,18.674,18.724,31600.0
2007-07-06 13:30:00,26.24,26.28,26.21,26.27,61800.0,18.724,18.7525,18.7026,18.7454,61800.0
2007-07-06 14:00:00,26.27,26.33,26.23,26.33,74200.0,18.7454,18.7882,18.7168,18.7882,74200.0
2007-07-06 14:30:00,26.34,26.43,26.33,26.36,120800.0,18.7953,18.8596,18.7882,18.8096,120800.0
2007-07-06 15:00:00,26.36,26.47,26.36,26.46,134800.0,18.8096,18.8881,18.8096,18.881,134800.0
2007-07-06 15:30:00,26.46,26.48,26.35,26.37,180200.0,18.881,18.8952,18.8025,18.8167,180200.0
2007-07-09 09:30:00,26.44,26.74,26.39,26.51,157400.0,18.8667,19.0808,18.831,18.9166,157400.0
2007-07-09 10:00:00,26.52,26.65,26.52,26.63,91400.0,18.9238,19.0165,18.9238,19.0023,91400.0
2007-07-09 10:30:00,26.64,26.68,26.59,26.63,122400.0,19.0094,19.038,18.9737,19.0023,122400.0
2007-07-09 11:00:00,26.63,26.73,26.63,26.72,118400.0,19.0023,19.0736,19.0023,19.0665,118400.0
2007-07-09 11:30:00,26.71,26.75,26.66,26.7,126600.0,19.0594,19.0879,19.0237,19.0522,126600.0
2007-07-09 12:00:00,26.7,26.73,26.69,26.72,50400.0,19.0522,19.0736,19.0451,19.0665,50400.0
2007-07-09 12:30:00,26.73,26.76,26.68,26.68,79000.0,19.0736,19.095,19.038,19.038,79000.0
2007-07-09 13:00:00,26.68,26.75,26.67,26.7,71800.0,19.038,19.0879,19.0308,19.0522,71800.0
2007-07-09 13:30:00,26.7,26.76,26.66,26.75,40000.0,19.0522,19.095,19.0237,19.0879,40000.0
2007-07-09 14:00:00,26.73,26.73,26.64,26.65,32200.0,19.0736,19.0736,19.0094,19.0165,32200.0
2007-07-09 14:30:00,26.64,26.7,26.64,26.68,66000.0,19.0094,19.0522,19.0094,19.038,66000.0
2007-07-09 15:00:00,26.67,26.74,26.67,26.71,46400.0,19.0308,19.0808,19.0308,19.0594,46400.0
2007-07-09 15:30:00,26.72,26.75,26.56,26.6,154600.0,19.0665,19.0879,18.9523,18.9809,154600.0
2007-07-10 09:30:00,26.5,26.52,26.16,26.18,139600.0,18.9095,18.9238,18.6669,18.6812,139600.0
2007-07-10 10:00:00,26.18,26.24,26.13,26.2,77800.0,18.6812,18.724,18.6455,18.6954,77800.0
2007-07-10 10:30:00,26.21,26.24,26.17,26.21,111000.0,18.7026,18.724,18.674,18.7026,111000.0
2007-07-10 11:00:00,26.21,26.25,26.16,26.17,104400.0,18.7026,18.7311,18.6669,18.674,104400.0
2007-07-10 11:30:00,26.18,26.25,26.17,26.19,51000.0,18.6812,18.7311,18.674,18.6883,51000.0
2007-07-10 12:00:00,26.2,26.24,26.15,26.18,60200.0,18.6954,18.724,18.6598,18.6812,60200.0
2007-07-10 12:30:00,26.2,26.25,26.18,26.21,51000.0,18.6954,18.7311,18.6812,18.7026,51000.0
2007-07-10 13:00:00,26.22,26.27,26.21,26.25,172400.0,18.7097,18.7454,18.7026,18.7311,172400.0
2007-07-10 13:30:00,26.25,26.29,26.17,26.21,128800.0,18.7311,18.7597,18.674,18.7026,128800.0
2007-07-10 14:00:00,26.21,26.23,26.16,26.2,136600.0,18.7026,18.7168,18.6669,18.6954,136600.0
2007-07-10 14:30:00,26.19,26.2,26.16,26.18,82400.0,18.6883,18.6954,18.6669,18.6812,82400.0
2007-07-10 15:00:00,26.18,26.18,26.05,26.08,108800.0,18.6812,18.6812,18.5884,18.6098,108800.0
2007-07-10 15:30:00,26.07,26.17,26.06,26.15,128200.0,18.6027,18.674,18.5955,18.6598,128200.0
2007-07-11 09:30:00,26.04,26.27,26.03,26.1,192800.0,18.5813,18.7454,18.5741,18.6241,192800.0
2007-07-11 10:00:00,26.11,26.22,26.0,26.1,276000.0,18.6312,18.7097,18.5527,18.6241,276000.0
2007-07-11 10:30:00,26.12,26.22,26.07,26.22,207600.0,18.6384,18.7097,18.6027,18.7097,207600.0
2007-07-11 11:00:00,26.22,26.25,26.17,26.23,100800.0,18.7097,18.7311,18.674,18.7168,100800.0
2007-07-11 11:30:00,26.23,26.28,26.19,26.27,93400.0,18.7168,18.7525,18.6883,18.7454,93400.0
2007-07-11 12:00:00,26.28,26.45,26.27,26.45,140800.0,18.7525,18.8738,18.7454,18.8738,140800.0
2007-07-11 12:30:00,26.45,26.47,26.41,26.46,108000.0,18.8738,18.8881,18.8453,18.881,108000.0
2007-07-11 13:00:00,26.46,26.55,26.44,26.54,100000.0,18.881,18.9452,18.8667,18.9381,100000.0
2007-07-11 13:30:00,26.54,26.61,26.49,26.51,126400.0,18.9381,18.988,18.9024,18.9166,126400.0
2007-07-11 14:00:00,26.52,26.68,26.47,26.66,148600.0,18.9238,19.038,18.8881,19.0237,148600.0
2007-07-11 14:30:00,26.66,26.72,26.6,26.66,169400.0,19.0237,19.0665,18.9809,19.0237,169400.0
2007-07-11 15:00:00,26.65,26.73,26.61,26.67,135800.0,19.0165,19.0736,18.988,19.0308,135800.0
2007-07-11 15:30:00,26.67,26.79,26.61,26.74,251400.0,19.0308,19.1164,18.988,19.0808,251400.0
2007-07-12 09:30:00,26.93,26.93,26.67,26.72,193200.0,19.2163,19.2163,19.0308,19.0665,193200.0
2007-07-12 10:00:00,26.71,26.83,26.67,26.79,334600.0,19.0594,19.145,19.0308,19.1164,334600.0
2007-07-12 10:30:00,26.79,26.95,26.79,26.9,197400.0,19.1164,19.2306,19.1164,19.1949,197400.0
2007-07-12 11:00:00,26.91,26.93,26.85,26.89,78800.0,19.2021,19.2163,19.1593,19.1878,78800.0
2007-07-12 11:30:00,26.89,26.93,26.86,26.87,70800.0,19.1878,19.2163,19.1664,19.1735,70800.0
2007-07-12 12:00:00,26.88,26.96,26.86,26.93,115600.0,19.1807,19.2377,19.1664,19.2163,115600.0
2007-07-12 12:30:00,26.93,27.0,26.92,26.95,72800.0,19.2163,19.2663,19.2092,19.2306,72800.0
2007-07-12 13:00:00,26.95,27.02,26.93,27.02,52000.0,19.2306,19.2806,19.2163,19.2806,52000.0
2007-07-12 13:30:00,27.0,27.07,26.96,26.97,51400.0,19.2663,19.3162,19.2377,19.2449,51400.0
2007-07-12 14:00:00,26.97,27.02,26.93,26.98,131000.0,19.2449,19.2806,19.2163,19.252,131000.0
2007-07-12 14:30:00,26.98,27.0,26.93,26.97,121200.0,19.252,19.2663,19.2163,19.2449,121200.0
2007-07-12 15:00:00,26.97,27.06,26.96,27.06,139200.0,19.2449,19.3091,19.2377,19.3091,139200.0
2007-07-12 15:30:00,27.06,27.13,27.06,27.13,352800.0,19.3091,19.3591,19.3091,19.3591,352800.0
2007-07-13 09:30:00,27.07,27.5,27.07,27.32,585200.0,19.3162,19.6231,19.3162,19.4946,585200.0
2007-07-13 10:00:00,27.32,27.47,27.31,27.41,350200.0,19.4946,19.6017,19.4875,19.5589,350200.0
2007-07-13 10:30:00,27.42,27.59,27.42,27.57,304800.0,19.566,19.6873,19.566,19.673,304800.0
2007-07-13 11:00:00,27.57,27.58,27.47,27.48,135000.0,19.673,19.6802,19.6017,19.6088,135000.0
2007-07-13 11:30:00,27.48,27.58,27.43,27.57,116200.0,19.6088,19.6802,19.5731,19.673,116200.0
2007-07-13 12:00:00,27.57,27.57,27.45,27.5,166400.0,19.673,19.673,19.5874,19.6231,166400.0
2007-07-13 12:30:00,27.5,27.55,27.37,27.47,158200.0,19.6231,19.6588,19.5303,19.6017,158200.0
2007-07-13 13:00:00,27.46,27.47,27.43,27.45,132600.0,19.5945,19.6017,19.5731,19.5874,132600.0
2007-07-13 13:30:00,27.45,27.46,27.4,27.4,273800.0,19.5874,19.5945,19.5517,19.5517,273800.0
2007-07-13 14:00:00,27.4,27.41,27.38,27.38,190200.0,19.5517,19.5589,19.5374,19.5374,190200.0
2007-07-13 14:30:00,27.38,27.42,27.36,27.41,238800.0,19.5374,19.566,19.5232,19.5589,238800.0
2007-07-13 15:00:00,27.41,27.41,27.29,27.3,125200.0,19.5589,19.5589,19.4732,19.4804,125200.0
2007-07-13 15:30:00,27.31,27.4,27.29,27.31,183800.0,19.4875,19.5517,19.4732,19.4875,183800.0
2007-07-16 09:30:00,27.13,27.44,27.06,27.42,266200.0,19.3591,19.5803,19.3091,19.566,266200.0
2007-07-16 10:00:00,27.43,27.5,27.34,27.39,257000.0,19.5731,19.6231,19.5089,19.5446,257000.0
2007-07-16 10:30:00,27.4,27.4,27.29,27.33,185800.0,19.5517,19.5517,19.4732,19.5018,185800.0
2007-07-16 11:00:00,27.33,27.33,27.27,27.31,136800.0,19.5018,19.5018,19.459,19.4875,136800.0
2007-07-16 11:30:00,27.31,27.35,27.31,27.33,100000.0,19.4875,19.516,19.4875,19.5018,100000.0
2007-07-16 12:00:00,27.33,27.35,27.26,27.27,154000.0,19.5018,19.516,19.4518,19.459,154000.0
2007-07-16 12:30:00,27.27,27.35,27.25,27.33,105000.0,19.459,19.516,19.4447,19.5018,105000.0
2007-07-16 13:00:00,27.32,27.34,27.31,27.34,88800.0,19.4946,19.5089,19.4875,19.5089,88800.0
2007-07-16 13:30:00,27.34,27.34,27.21,27.24,158400.0,19.5089,19.5089,19.4161,19.4375,158400.0
2007-07-16 14:00:00,27.22,27.31,27.18,27.29,111600.0,19.4233,19.4875,19.3947,19.4732,111600.0
2007-07-16 14:30:00,27.28,27.39,27.25,27.36,157400.0,19.4661,19.5446,19.4447,19.5232,157400.0
2007-07-16 15:00:00,27.36,27.48,27.35,27.44,189800.0,19.5232,19.6088,19.516,19.5803,189800.0
2007-07-16 15:30:00,27.44,27.48,27.34,27.36,222200.0,19.5803,19.6088,19.5089,19.5232,222200.0
2007-07-17 09:30:00,27.39,27.59,27.32,27.49,176600.0,19.5446,19.6873,19.4946,19.6159,176600.0
2007-07-17 10:00:00,27.49,27.54,27.44,27.52,129600.0,19.6159,19.6516,19.5803,19.6373,129600.0
2007-07-17 10:30:00,27.52,27.57,27.46,27.52,115600.0,19.6373,19.673,19.5945,19.6373,115600.0
2007-07-17 11:00:00,27.52,27.61,27.49,27.6,186800.0,19.6373,19.7016,19.6159,19.6944,186800.0
2007-07-17 11:30:00,27.6,27.65,27.53,27.55,185200.0,19.6944,19.7301,19.6445,19.6588,185200.0
2007-07-17 12:00:00,27.55,27.59,27.43,27.46,129000.0,19.6588,19.6873,19.5731,19.5945,129000.0
2007-07-17 12:30:00,27.46,27.6,27.35,27.36,115600.0,19.5945,19.6944,19.516,19.5232,115600.0
2007-07-17 13:00:00,27.36,27.49,27.34,27.46,84200.0,19.5232,19.6159,19.5089,19.5945,84200.0
2007-07-17 13:30:00,27.46,27.57,27.43,27.55,92400.0,19.5945,19.673,19.5731,19.6588,92400.0
2007-07-17 14:00:00,27.55,27.61,27.52,27.61,110200.0,19.6588,19.7016,19.6373,19.7016,110200.0
2007-07-17 14:30:00,27.61,27.61,27.53,27.55,127200.0,19.7016,19.7016,19.6445,19.6588,127200.0
2007-07-17 15:00:00,27.53,27.56,27.48,27.53,110400.0,19.6445,19.6659,19.6088,19.6445,110400.0
2007-07-17 15:30:00,27.53,27.55,27.42,27.43,211000.0,19.6445,19.6588,19.566,19.5731,211000.0
2007-07-18 09:30:00,28.1,29.2,28.1,28.8,2869800.0,20.0512,20.8361,20.0512,20.5507,2869800.0
2007-07-18 10:00:00,28.8,29.05,28.64,28.7,1001400.0,20.5507,20.7291,20.4365,20.4794,1001400.0
2007-07-18 10:30:00,28.72,28.8,28.56,28.78,948200.0,20.4936,20.5507,20.3795,20.5364,948200.0
2007-07-18 11:00:00,28.79,28.83,28.4,28.5,666400.0,20.5436,20.5721,20.2653,20.3366,666400.0
2007-07-18 11:30:00,28.5,28.63,28.24,28.5,908000.0,20.3366,20.4294,20.1511,20.3366,908000.0
2007-07-18 12:00:00,28.5,28.82,28.5,28.78,923000.0,20.3366,20.565,20.3366,20.5364,923000.0
2007-07-18 12:30:00,28.79,29.25,28.78,29.14,575600.0,20.5436,20.8718,20.5364,20.7933,575600.0
2007-07-18 13:00:00,29.14,29.21,28.98,29.0,579600.0,20.7933,20.8433,20.6792,20.6934,579600.0
2007-07-18 13:30:00,29.0,29.04,28.91,29.0,246800.0,20.6934,20.722,20.6292,20.6934,246800.0
2007-07-18 14:00:00,29.0,29.04,28.86,28.92,280600.0,20.6934,20.722,20.5935,20.6363,280600.0
2007-07-18 14:30:00,28.91,29.0,28.82,28.82,239400.0,20.6292,20.6934,20.565,20.565,239400.0
2007-07-18 15:00:00,28.83,28.86,28.67,28.7,393400.0,20.5721,20.5935,20.4579,20.4794,393400.0
2007-07-18 15:30:00,28.72,29.0,28.71,29.0,462000.0,20.4936,20.6934,20.4865,20.6934,462000.0
2007-07-19 09:30:00,28.98,29.05,28.73,28.74,432400.0,20.6792,20.7291,20.5008,20.5079,432400.0
2007-07-19 10:00:00,28.73,28.73,28.45,28.62,458600.0,20.5008,20.5008,20.301,20.4223,458600.0
2007-07-19 10:30:00,28.63,28.86,28.61,28.86,237600.0,20.4294,20.5935,20.4151,20.5935,237600.0
2007-07-19 11:00:00,28.85,28.88,28.77,28.78,199000.0,20.5864,20.6078,20.5293,20.5364,199000.0
2007-07-19 11:30:00,28.78,28.8,28.66,28.73,208600.0,20.5364,20.5507,20.4508,20.5008,208600.0
2007-07-19 12:00:00,28.72,28.75,28.64,28.73,146800.0,20.4936,20.515,20.4365,20.5008,146800.0
2007-07-19 12:30:00,28.73,28.74,28.67,28.7,137200.0,20.5008,20.5079,20.4579,20.4794,137200.0
2007-07-19 13:00:00,28.7,28.72,28.61,28.65,143800.0,20.4794,20.4936,20.4151,20.4437,143800.0
2007-07-19 13:30:00,28.64,28.79,28.63,28.75,111200.0,20.4365,20.5436,20.4294,20.515,111200.0
2007-07-19 14:00:00,28.75,28.76,28.64,28.68,193600.0,20.515,20.5222,20.4365,20.4651,193600.0
2007-07-19 14:30:00,28.69,28.77,28.68,28.75,160200.0,20.4722,20.5293,20.4651,20.515,160200.0
2007-07-19 15:00:00,28.74,28.75,28.61,28.64,228600.0,20.5079,20.515,20.4151,20.4365,228600.0
2007-07-19 15:30:00,28.66,28.75,28.64,28.73,245400.0,20.4508,20.515,20.4365,20.5008,245400.0
2007-07-20 09:30:00,28.6,28.68,28.48,28.55,414400.0,20.408,20.4651,20.3224,20.3723,414400.0
2007-07-20 10:00:00,28.57,28.65,28.46,28.57,292000.0,20.3866,20.4437,20.3081,20.3866,292000.0
2007-07-20 10:30:00,28.58,28.68,28.56,28.63,271200.0,20.3937,20.4651,20.3795,20.4294,271200.0
2007-07-20 11:00:00,28.61,28.64,28.55,28.57,207400.0,20.4151,20.4365,20.3723,20.3866,207400.0
2007-07-20 11:30:00,28.56,28.59,28.42,28.45,175200.0,20.3795,20.4009,20.2796,20.301,175200.0
2007-07-20 12:00:00,28.44,28.47,28.37,28.43,165600.0,20.2938,20.3152,20.2439,20.2867,165600.0
2007-07-20 12:30:00,28.43,28.46,28.28,28.32,174000.0,20.2867,20.3081,20.1797,20.2082,174000.0
2007-07-20 13:00:00,28.33,28.47,28.33,28.46,115200.0,20.2153,20.3152,20.2153,20.3081,115200.0
2007-07-20 13:30:00,28.46,28.51,28.43,28.5,116800.0,20.3081,20.3438,20.2867,20.3366,116800.0
2007-07-20 14:00:00,28.49,28.64,28.47,28.62,189400.0,20.3295,20.4365,20.3152,20.4223,189400.0
2007-07-20 14:30:00,28.62,28.65,28.58,28.63,123200.0,20.4223,20.4437,20.3937,20.4294,123200.0
2007-07-20 15:00:00,28.63,28.71,28.59,28.68,143800.0,20.4294,20.4865,20.4009,20.4651,143800.0
2007-07-20 15:30:00,28.68,28.68,28.5,28.59,242800.0,20.4651,20.4651,20.3366,20.4009,242800.0
2007-07-23 09:30:00,28.67,28.79,28.67,28.72,195400.0,20.4579,20.5436,20.4579,20.4936,195400.0
2007-07-23 10:00:00,28.73,28.76,28.61,28.76,208400.0,20.5008,20.5222,20.4151,20.5222,208400.0
2007-07-23 10:30:00,28.75,28.75,28.68,28.75,115600.0,20.515,20.515,20.4651,20.515,115600.0
2007-07-23 11:00:00,28.75,28.83,28.71,28.8,155600.0,20.515,20.5721,20.4865,20.5507,155600.0
2007-07-23 11:30:00,28.8,28.91,28.79,28.84,158400.0,20.5507,20.6292,20.5436,20.5793,158400.0
2007-07-23 12:00:00,28.84,29.04,28.84,28.9,204400.0,20.5793,20.722,20.5793,20.6221,204400.0
2007-07-23 12:30:00,28.88,29.01,28.86,29.01,133200.0,20.6078,20.7006,20.5935,20.7006,133200.0
2007-07-23 13:00:00,29.0,29.01,28.88,28.91,146800.0,20.6934,20.7006,20.6078,20.6292,146800.0
2007-07-23 13:30:00,28.91,28.99,28.87,28.99,219600.0,20.6292,20.6863,20.6007,20.6863,219600.0
2007-07-23 14:00:00,28.99,29.03,28.7,28.78,192600.0,20.6863,20.7148,20.4794,20.5364,192600.0
2007-07-23 14:30:00,28.78,28.95,28.78,28.87,227400.0,20.5364,20.6577,20.5364,20.6007,227400.0
2007-07-23 15:00:00,28.88,29.03,28.86,28.97,348800.0,20.6078,20.7148,20.5935,20.672,348800.0
2007-07-23 15:30:00,28.98,29.0,28.8,28.82,321000.0,20.6792,20.6934,20.5507,20.565,321000.0
2007-07-24 09:30:00,27.72,28.15,27.65,28.07,689000.0,19.7801,20.0869,19.7301,20.0298,689000.0
2007-07-24 10:00:00,28.08,28.1,27.75,27.78,562400.0,20.0369,20.0512,19.8015,19.8229,562400.0
2007-07-24 10:30:00,27.78,27.79,27.53,27.68,510000.0,19.8229,19.83,19.6445,19.7515,510000.0
2007-07-24 11:00:00,27.68,27.68,27.43,27.46,513400.0,19.7515,19.7515,19.5731,19.5945,513400.0
2007-07-24 11:30:00,27.46,27.57,27.46,27.5,637800.0,19.5945,19.673,19.5945,19.6231,637800.0
2007-07-24 12:00:00,27.5,27.61,27.48,27.59,435600.0,19.6231,19.7016,19.6088,19.6873,435600.0
2007-07-24 12:30:00,27.59,27.75,27.59,27.75,237000.0,19.6873,19.8015,19.6873,19.8015,237000.0
2007-07-24 13:00:00,27.75,27.84,27.75,27.81,182800.0,19.8015,19.8657,19.8015,19.8443,182800.0
2007-07-24 13:30:00,27.8,27.88,27.51,27.62,223800.0,19.8371,19.8942,19.6302,19.7087,223800.0
2007-07-24 14:00:00,27.61,27.75,27.61,27.75,217800.0,19.7016,19.8015,19.7016,19.8015,217800.0
2007-07-24 14:30:00,27.75,27.76,27.58,27.62,243400.0,19.8015,19.8086,19.6802,19.7087,243400.0
2007-07-24 15:00:00,27.61,27.61,27.49,27.49,333200.0,19.7016,19.7016,19.6159,19.6159,333200.0
2007-07-24 15:30:00,27.49,27.58,27.46,27.57,577600.0,19.6159,19.6802,19.5945,19.673,577600.0
2007-07-25 09:30:00,27.35,27.83,27.28,27.68,682600.0,19.516,19.8586,19.4661,19.7515,682600.0
2007-07-25 10:00:00,27.67,27.69,27.32,27.35,570000.0,19.7444,19.7587,19.4946,19.516,570000.0
2007-07-25 10:30:00,27.35,27.36,26.63,26.86,643400.0,19.516,19.5232,19.0023,19.1664,643400.0
2007-07-25 11:00:00,26.87,27.09,26.77,27.08,313200.0,19.1735,19.3305,19.1022,19.3234,313200.0
2007-07-25 11:30:00,27.08,27.24,27.0,27.22,241800.0,19.3234,19.4375,19.2663,19.4233,241800.0
2007-07-25 12:00:00,27.21,27.25,27.15,27.23,169600.0,19.4161,19.4447,19.3733,19.4304,169600.0
2007-07-25 12:30:00,27.23,27.25,27.05,27.13,168800.0,19.4304,19.4447,19.302,19.3591,168800.0
2007-07-25 13:00:00,27.13,27.2,27.06,27.11,170600.0,19.3591,19.409,19.3091,19.3448,170600.0
2007-07-25 13:30:00,27.1,27.11,26.95,26.96,195600.0,19.3376,19.3448,19.2306,19.2377,195600.0
2007-07-25 14:00:00,26.96,27.08,26.89,27.06,273000.0,19.2377,19.3234,19.1878,19.3091,273000.0
2007-07-25 14:30:00,27.05,27.05,26.91,26.93,211400.0,19.302,19.302,19.2021,19.2163,211400.0
2007-07-25 15:00:00,26.92,27.05,26.92,27.02,373800.0,19.2092,19.302,19.2092,19.2806,373800.0
2007-07-25 15:30:00,27.02,27.05,26.9,26.93,360800.0,19.2806,19.302,19.1949,19.2163,360800.0
2007-07-26 09:30:00,26.32,26.5,26.2,26.49,655200.0,18.7811,18.9095,18.6954,18.9024,655200.0
2007-07-26 10:00:00,26.49,26.8,26.46,26.66,630000.0,18.9024,19.1236,18.881,19.0237,630000.0
2007-07-26 10:30:00,26.67,26.81,26.61,26.73,329400.0,19.0308,19.1307,18.988,19.0736,329400.0
2007-07-26 11:00:00,26.72,26.73,26.53,26.6,454800.0,19.0665,19.0736,18.9309,18.9809,454800.0
2007-07-26 11:30:00,26.6,26.65,26.52,26.64,298600.0,18.9809,19.0165,18.9238,19.0094,298600.0
2007-07-26 12:00:00,26.65,26.7,26.55,26.61,446600.0,19.0165,19.0522,18.9452,18.988,446600.0
2007-07-26 12:30:00,26.61,26.61,26.36,26.4,299400.0,18.988,18.988,18.8096,18.8382,299400.0
2007-07-26 13:00:00,26.4,26.67,26.4,26.53,227400.0,18.8382,19.0308,18.8382,18.9309,227400.0
2007-07-26 13:30:00,26.53,26.57,26.46,26.48,435800.0,18.9309,18.9595,18.881,18.8952,435800.0
2007-07-26 14:00:00,26.5,26.51,26.34,26.37,274400.0,18.9095,18.9166,18.7953,18.8167,274400.0
2007-07-26 14:30:00,26.37,26.42,26.2,26.3,363200.0,18.8167,18.8524,18.6954,18.7668,363200.0
2007-07-26 15:00:00,26.31,26.52,26.17,26.33,631200.0,18.7739,18.9238,18.674,18.7882,631200.0
2007-07-26 15:30:00,26.32,26.45,26.21,26.36,442400.0,18.7811,18.8738,18.7026,18.8096,442400.0
2007-07-27 09:30:00,26.18,26.37,25.77,25.99,589800.0,18.6812,18.8167,18.3886,18.5456,589800.0
2007-07-27 10:00:00,25.99,26.56,25.94,26.5,421800.0,18.5456,18.9523,18.5099,18.9095,421800.0
2007-07-27 10:30:00,26.53,26.57,26.11,26.16,395800.0,18.9309,18.9595,18.6312,18.6669,395800.0
2007-07-27 11:00:00,26.16,26.25,26.07,26.11,210400.0,18.6669,18.7311,18.6027,18.6312,210400.0
2007-07-27 11:30:00,26.11,26.16,25.86,25.86,195800.0,18.6312,18.6669,18.4528,18.4528,195800.0
2007-07-27 12:00:00,25.86,26.08,25.84,26.03,201800.0,18.4528,18.6098,18.4386,18.5741,201800.0
2007-07-27 12:30:00,26.04,26.11,26.0,26.05,245200.0,18.5813,18.6312,18.5527,18.5884,245200.0
2007-07-27 13:00:00,26.07,26.19,26.02,26.06,127800.0,18.6027,18.6883,18.567,18.5955,127800.0
2007-07-27 13:30:00,26.07,26.29,26.0,26.24,158400.0,18.6027,18.7597,18.5527,18.724,158400.0
2007-07-27 14:00:00,26.23,26.33,26.18,26.24,191400.0,18.7168,18.7882,18.6812,18.724,191400.0
2007-07-27 14:30:00,26.23,26.65,26.2,26.64,258400.0,18.7168,19.0165,18.6954,19.0094,258400.0
2007-07-27 15:00:00,26.61,26.64,26.42,26.47,289800.0,18.988,19.0094,18.8524,18.8881,289800.0
2007-07-27 15:30:00,26.46,26.48,26.06,26.09,373400.0,18.881,18.8952,18.5955,18.6169,373400.0
2007-07-30 09:30:00,26.03,26.22,25.97,26.14,546000.0,18.5741,18.7097,18.5313,18.6526,546000.0
2007-07-30 10:00:00,26.15,26.52,26.07,26.45,244600.0,18.6598,18.9238,18.6027,18.8738,244600.0
2007-07-30 10:30:00,26.43,26.46,26.35,26.43,184600.0,18.8596,18.881,18.8025,18.8596,184600.0
2007-07-30 11:00:00,26.43,26.54,26.3,26.35,275000.0,18.8596,18.9381,18.7668,18.8025,275000.0
2007-07-30 11:30:00,26.38,26.39,26.18,26.36,151400.0,18.8239,18.831,18.6812,18.8096,151400.0
2007-07-30 12:00:00,26.36,26.38,26.21,26.25,112800.0,18.8096,18.8239,18.7026,18.7311,112800.0
2007-07-30 12:30:00,26.27,26.36,26.21,26.3,162400.0,18.7454,18.8096,18.7026,18.7668,162400.0
2007-07-30 13:00:00,26.3,26.41,26.27,26.28,106200.0,18.7668,18.8453,18.7454,18.7525,106200.0
2007-07-30 13:30:00,26.28,26.48,26.15,26.44,184000.0,18.7525,18.8952,18.6598,18.8667,184000.0
2007-07-30 14:00:00,26.43,26.48,26.37,26.4,125600.0,18.8596,18.8952,18.8167,18.8382,125600.0
2007-07-30 14:30:00,26.4,26.45,26.35,26.39,145600.0,18.8382,18.8738,18.8025,18.831,145600.0
2007-07-30 15:00:00,26.39,26.6,26.38,26.52,204600.0,18.831,18.9809,18.8239,18.9238,204600.0
2007-07-30 15:30:00,26.52,26.55,26.3,26.35,255800.0,18.9238,18.9452,18.7668,18.8025,255800.0
2007-07-31 09:30:00,26.39,26.75,26.35,26.75,303400.0,18.831,19.0879,18.8025,19.0879,303400.0
2007-07-31 10:00:00,26.75,26.77,26.57,26.6,200600.0,19.0879,19.1022,18.9595,18.9809,200600.0
2007-07-31 10:30:00,26.6,26.62,26.36,26.49,193600.0,18.9809,18.9951,18.8096,18.9024,193600.0
2007-07-31 11:00:00,26.49,26.61,26.4,26.53,201600.0,18.9024,18.988,18.8382,18.9309,201600.0
2007-07-31 11:30:00,26.53,26.66,26.53,26.59,111800.0,18.9309,19.0237,18.9309,18.9737,111800.0
2007-07-31 12:00:00,26.59,26.61,26.49,26.59,133800.0,18.9737,18.988,18.9024,18.9737,133800.0
2007-07-31 12:30:00,26.6,26.62,26.5,26.56,133600.0,18.9809,18.9951,18.9095,18.9523,133600.0
2007-07-31 13:00:00,26.54,26.57,26.41,26.41,191400.0,18.9381,18.9595,18.8453,18.8453,191400.0
2007-07-31 13:30:00,26.43,26.52,26.35,26.39,166200.0,18.8596,18.9238,18.8025,18.831,166200.0
2007-07-31 14:00:00,26.39,26.43,26.26,26.34,279200.0,18.831,18.8596,18.7383,18.7953,279200.0
2007-07-31 14:30:00,26.33,26.33,26.09,26.18,232600.0,18.7882,18.7882,18.6169,18.6812,232600.0
2007-07-31 15:00:00,26.18,26.3,26.15,26.15,203000.0,18.6812,18.7668,18.6598,18.6598,203000.0
2007-07-31 15:30:00,26.16,26.23,26.03,26.04,281800.0,18.6669,18.7168,18.5741,18.5813,281800.0
2007-08-01 09:30:00,25.88,26.03,25.6,25.67,349800.0,18.4671,18.5741,18.2673,18.3172,349800.0
2007-08-01 10:00:00,25.67,25.98,25.65,25.91,405000.0,18.3172,18.5385,18.303,18.4885,405000.0
2007-08-01 10:30:00,25.91,25.98,25.78,25.86,285400.0,18.4885,18.5385,18.3957,18.4528,285400.0
2007-08-01 11:00:00,25.86,26.0,25.78,25.91,257400.0,18.4528,18.5527,18.3957,18.4885,257400.0
2007-08-01 11:30:00,25.9,26.0,25.87,26.0,214800.0,18.4814,18.5527,18.46,18.5527,214800.0
2007-08-01 12:00:00,26.01,26.34,25.96,26.27,226600.0,18.5599,18.7953,18.5242,18.7454,226600.0
2007-08-01 12:30:00,26.28,26.42,26.23,26.23,182800.0,18.7525,18.8524,18.7168,18.7168,182800.0
2007-08-01 13:00:00,26.23,26.23,25.9,25.91,149200.0,18.7168,18.7168,18.4814,18.4885,149200.0
2007-08-01 13:30:00,25.91,25.98,25.9,25.93,222400.0,18.4885,18.5385,18.4814,18.5028,222400.0
2007-08-01 14:00:00,25.93,25.98,25.89,25.98,167600.0,18.5028,18.5385,18.4742,18.5385,167600.0
2007-08-01 14:30:00,25.96,26.05,25.9,25.92,154200.0,18.5242,18.5884,18.4814,18.4956,154200.0
2007-08-01 15:00:00,25.92,25.97,25.83,25.91,241200.0,18.4956,18.5313,18.4314,18.4885,241200.0
2007-08-01 15:30:00,25.93,26.29,25.86,26.2,361800.0,18.5028,18.7597,18.4528,18.6954,361800.0
2007-08-02 09:30:00,26.29,26.67,26.16,26.34,352800.0,18.7597,19.0308,18.6669,18.7953,352800.0
2007-08-02 10:00:00,26.34,26.38,26.25,26.32,206200.0,18.7953,18.8239,18.7311,18.7811,206200.0
2007-08-02 10:30:00,26.32,26.41,26.26,26.29,132000.0,18.7811,18.8453,18.7383,18.7597,132000.0
2007-08-02 11:00:00,26.31,26.32,26.15,26.31,101200.0,18.7739,18.7811,18.6598,18.7739,101200.0
2007-08-02 11:30:00,26.29,26.36,26.22,26.35,165600.0,18.7597,18.8096,18.7097,18.8025,165600.0
2007-08-02 12:00:00,26.33,26.4,26.18,26.23,131200.0,18.7882,18.8382,18.6812,18.7168,131200.0
2007-08-02 12:30:00,26.22,26.4,26.22,26.28,125000.0,18.7097,18.8382,18.7097,18.7525,125000.0
2007-08-02 13:00:00,26.28,26.29,26.16,26.2,94200.0,18.7525,18.7597,18.6669,18.6954,94200.0
2007-08-02 13:30:00,26.21,26.36,26.2,26.35,107200.0,18.7026,18.8096,18.6954,18.8025,107200.0
2007-08-02 14:00:00,26.35,26.44,26.35,26.38,160200.0,18.8025,18.8667,18.8025,18.8239,160200.0
2007-08-02 14:30:00,26.39,26.43,26.26,26.36,141000.0,18.831,18.8596,18.7383,18.8096,141000.0
2007-08-02 15:00:00,26.35,26.52,26.32,26.49,135800.0,18.8025,18.9238,18.7811,18.9024,135800.0
2007-08-02 15:30:00,26.48,26.61,26.35,26.5,239800.0,18.8952,18.988,18.8025,18.9095,239800.0
2007-08-03 09:30:00,26.41,26.41,26.04,26.15,391600.0,18.8453,18.8453,18.5813,18.6598,391600.0
2007-08-03 10:00:00,26.16,26.39,26.11,26.36,502000.0,18.6669,18.831,18.6312,18.8096,502000.0
2007-08-03 10:30:00,26.35,26.45,26.27,26.38,344200.0,18.8025,18.8738,18.7454,18.8239,344200.0
2007-08-03 11:00:00,26.38,26.41,26.28,26.35,337800.0,18.8239,18.8453,18.7525,18.8025,337800.0
2007-08-03 11:30:00,26.35,26.4,26.31,26.35,141400.0,18.8025,18.8382,18.7739,18.8025,141400.0
2007-08-03 12:00:00,26.35,26.41,26.22,26.25,253800.0,18.8025,18.8453,18.7097,18.7311,253800.0
2007-08-03 12:30:00,26.25,26.3,26.21,26.22,155400.0,18.7311,18.7668,18.7026,18.7097,155400.0
2007-08-03 13:00:00,26.22,26.33,26.21,26.25,83800.0,18.7097,18.7882,18.7026,18.7311,83800.0
2007-08-03 13:30:00,26.26,26.38,26.25,26.36,103400.0,18.7383,18.8239,18.7311,18.8096,103400.0
2007-08-03 14:00:00,26.36,26.38,26.21,26.23,238200.0,18.8096,18.8239,18.7026,18.7168,238200.0
2007-08-03 14:30:00,26.23,26.32,26.2,26.24,435400.0,18.7168,18.7811,18.6954,18.724,435400.0
2007-08-03 15:00:00,26.25,26.27,26.11,26.11,341600.0,18.7311,18.7454,18.6312,18.6312,341600.0
2007-08-03 15:30:00,26.11,26.18,26.0,26.09,519200.0,18.6312,18.6812,18.5527,18.6169,519200.0
2007-08-06 09:30:00,26.13,26.21,25.7,25.95,264000.0,18.6455,18.7026,18.3387,18.517,264000.0
2007-08-06 10:00:00,25.96,26.08,25.9,25.9,275200.0,18.5242,18.6098,18.4814,18.4814,275200.0
2007-08-06 10:30:00,25.91,26.04,25.89,25.94,186800.0,18.4885,18.5813,18.4742,18.5099,186800.0
2007-08-06 11:00:00,25.97,25.97,25.74,25.84,218400.0,18.5313,18.5313,18.3672,18.4386,218400.0
2007-08-06 11:30:00,25.83,25.88,25.68,25.73,311600.0,18.4314,18.4671,18.3244,18.3601,311600.0
2007-08-06 12:00:00,25.72,25.73,25.53,25.62,131200.0,18.3529,18.3601,18.2173,18.2816,131200.0
2007-08-06 12:30:00,25.61,25.77,25.6,25.74,103400.0,18.2744,18.3886,18.2673,18.3672,103400.0
2007-08-06 13:00:00,25.73,25.75,25.5,25.55,95200.0,18.3601,18.3743,18.1959,18.2316,95200.0
2007-08-06 13:30:00,25.54,25.56,25.43,25.47,127600.0,18.2245,18.2388,18.146,18.1745,127600.0
2007-08-06 14:00:00,25.47,25.55,25.45,25.48,166600.0,18.1745,18.2316,18.1603,18.1817,166600.0
2007-08-06 14:30:00,25.5,25.7,25.49,25.59,140400.0,18.1959,18.3387,18.1888,18.2602,140400.0
2007-08-06 15:00:00,25.61,25.65,25.58,25.63,162800.0,18.2744,18.303,18.253,18.2887,162800.0
2007-08-06 15:30:00,25.66,25.67,25.51,25.6,385200.0,18.3101,18.3172,18.2031,18.2673,385200.0
2007-08-07 09:30:00,25.91,26.15,25.68,26.13,381400.0,18.4885,18.6598,18.3244,18.6455,381400.0
2007-08-07 10:00:00,26.13,26.17,26.04,26.06,111000.0,18.6455,18.674,18.5813,18.5955,111000.0
2007-08-07 10:30:00,26.06,26.23,26.05,26.15,112600.0,18.5955,18.7168,18.5884,18.6598,112600.0
2007-08-07 11:00:00,26.14,26.23,26.1,26.23,98400.0,18.6526,18.7168,18.6241,18.7168,98400.0
2007-08-07 11:30:00,26.23,26.25,26.14,26.22,100800.0,18.7168,18.7311,18.6526,18.7097,100800.0
2007-08-07 12:00:00,26.22,26.29,26.18,26.23,103200.0,18.7097,18.7597,18.6812,18.7168,103200.0
2007-08-07 12:30:00,26.23,26.29,26.15,26.22,78800.0,18.7168,18.7597,18.6598,18.7097,78800.0
2007-08-07 13:00:00,26.21,26.31,26.2,26.25,75400.0,18.7026,18.7739,18.6954,18.7311,75400.0
2007-08-07 13:30:00,26.24,26.28,26.18,26.22,72800.0,18.724,18.7525,18.6812,18.7097,72800.0
2007-08-07 14:00:00,26.22,26.3,26.03,26.06,276800.0,18.7097,18.7668,18.5741,18.5955,276800.0
2007-08-07 14:30:00,26.07,26.44,25.92,26.43,413400.0,18.6027,18.8667,18.4956,18.8596,413400.0
2007-08-07 15:00:00,26.44,26.59,26.41,26.53,461800.0,18.8667,18.9737,18.8453,18.9309,461800.0
2007-08-07 15:30:00,26.52,26.71,26.31,26.38,297200.0,18.9238,19.0594,18.7739,18.8239,297200.0
2007-08-08 09:30:00,26.51,27.13,26.51,26.83,279400.0,18.9166,19.3591,18.9166,19.145,279400.0
2007-08-08 10:00:00,26.84,26.94,26.81,26.89,230400.0,19.1521,19.2235,19.1307,19.1878,230400.0
2007-08-08 10:30:00,26.88,27.12,26.86,27.1,249600.0,19.1807,19.3519,19.1664,19.3376,249600.0
2007-08-08 11:00:00,27.1,27.14,27.03,27.13,151600.0,19.3376,19.3662,19.2877,19.3591,151600.0
2007-08-08 11:30:00,27.12,27.13,27.01,27.11,169000.0,19.3519,19.3591,19.2734,19.3448,169000.0
2007-08-08 12:00:00,27.11,27.11,26.92,26.95,163400.0,19.3448,19.3448,19.2092,19.2306,163400.0
2007-08-08 12:30:00,26.93,27.11,26.93,27.09,86800.0,19.2163,19.3448,19.2163,19.3305,86800.0
2007-08-08 13:00:00,27.07,27.13,27.06,27.1,111200.0,19.3162,19.3591,19.3091,19.3376,111200.0
2007-08-08 13:30:00,27.11,27.16,27.08,27.15,131800.0,19.3448,19.3805,19.3234,19.3733,131800.0
2007-08-08 14:00:00,27.17,27.25,27.14,27.2,113400.0,19.3876,19.4447,19.3662,19.409,113400.0
2007-08-08 14:30:00,27.2,27.25,27.07,27.07,205600.0,19.409,19.4447,19.3162,19.3162,205600.0
2007-08-08 15:00:00,27.06,27.08,26.77,26.84,402800.0,19.3091,19.3234,19.1022,19.1521,402800.0
2007-08-08 15:30:00,26.84,27.04,26.74,27.01,396800.0,19.1521,19.2948,19.0808,19.2734,396800.0
2007-08-09 09:30:00,26.36,26.65,26.16,26.58,305200.0,18.8096,19.0165,18.6669,18.9666,305200.0
2007-08-09 10:00:00,26.59,26.85,26.56,26.73,245200.0,18.9737,19.1593,18.9523,19.0736,245200.0
2007-08-09 10:30:00,26.75,27.11,26.75,26.93,324000.0,19.0879,19.3448,19.0879,19.2163,324000.0
2007-08-09 11:00:00,26.93,27.06,26.93,26.99,258200.0,19.2163,19.3091,19.2163,19.2592,258200.0
2007-08-09 11:30:00,26.99,27.0,26.91,26.98,166800.0,19.2592,19.2663,19.2021,19.252,166800.0
2007-08-09 12:00:00,26.98,27.09,26.92,27.02,233400.0,19.252,19.3305,19.2092,19.2806,233400.0
2007-08-09 12:30:00,27.02,27.04,26.56,26.59,240200.0,19.2806,19.2948,18.9523,18.9737,240200.0
2007-08-09 13:00:00,26.6,26.63,26.35,26.42,181200.0,18.9809,19.0023,18.8025,18.8524,181200.0
2007-08-09 13:30:00,26.43,26.64,26.42,26.59,245400.0,18.8596,19.0094,18.8524,18.9737,245400.0
2007-08-09 14:00:00,26.59,26.59,26.31,26.32,158400.0,18.9737,18.9737,18.7739,18.7811,158400.0
2007-08-09 14:30:00,26.32,26.41,26.23,26.3,196000.0,18.7811,18.8453,18.7168,18.7668,196000.0
2007-08-09 15:00:00,26.29,26.52,26.26,26.48,332200.0,18.7597,18.9238,18.7383,18.8952,332200.0
2007-08-09 15:30:00,26.49,26.5,26.3,26.42,245200.0,18.9024,18.9095,18.7668,18.8524,245200.0
2007-08-10 09:30:00,26.0,26.27,25.84,26.22,400200.0,18.5527,18.7454,18.4386,18.7097,400200.0
2007-08-10 10:00:00,26.22,26.37,26.13,26.18,266400.0,18.7097,18.8167,18.6455,18.6812,266400.0
2007-08-10 10:30:00,26.17,26.37,26.14,26.29,195400.0,18.674,18.8167,18.6526,18.7597,195400.0
2007-08-10 11:00:00,26.29,26.64,26.28,26.6,156200.0,18.7597,19.0094,18.7525,18.9809,156200.0
2007-08-10 11:30:00,26.6,26.67,26.43,26.67,139000.0,18.9809,19.0308,18.8596,19.0308,139000.0
2007-08-10 12:00:00,26.68,26.75,26.54,26.67,167800.0,19.038,19.0879,18.9381,19.0308,167800.0
2007-08-10 12:30:00,26.64,26.67,26.48,26.49,194800.0,19.0094,19.0308,18.8952,18.9024,194800.0
2007-08-10 13:00:00,26.49,26.7,26.49,26.55,185000.0,18.9024,19.0522,18.9024,18.9452,185000.0
2007-08-10 13:30:00,26.54,26.66,26.44,26.6,174000.0,18.9381,19.0237,18.8667,18.9809,174000.0
2007-08-10 14:00:00,26.63,26.79,26.52,26.57,197400.0,19.0023,19.1164,18.9238,18.9595,197400.0
2007-08-10 14:30:00,26.56,26.7,26.5,26.63,243000.0,18.9523,19.0522,18.9095,19.0023,243000.0
2007-08-10 15:00:00,26.62,26.68,26.58,26.64,176000.0,18.9951,19.038,18.9666,19.0094,176000.0
2007-08-10 15:30:00,26.65,26.8,26.63,26.78,228600.0,19.0165,19.1236,19.0023,19.1093,228600.0
2007-08-13 09:30:00,26.98,27.12,26.91,26.92,184600.0,19.252,19.3519,19.2021,19.2092,184600.0
2007-08-13 10:00:00,26.93,27.17,26.91,27.15,130600.0,19.2163,19.3876,19.2021,19.3733,130600.0
2007-08-13 10:30:00,27.16,27.2,27.0,27.06,129000.0,19.3805,19.409,19.2663,19.3091,129000.0
2007-08-13 11:00:00,27.06,27.08,26.94,27.02,64800.0,19.3091,19.3234,19.2235,19.2806,64800.0
2007-08-13 11:30:00,26.99,27.15,26.98,27.04,84200.0,19.2592,19.3733,19.252,19.2948,84200.0
2007-08-13 12:00:00,27.03,27.06,26.88,26.88,91400.0,19.2877,19.3091,19.1807,19.1807,91400.0
2007-08-13 12:30:00,26.88,26.89,26.77,26.86,63400.0,19.1807,19.1878,19.1022,19.1664,63400.0
2007-08-13 13:00:00,26.86,26.9,26.68,26.68,64000.0,19.1664,19.1949,19.038,19.038,64000.0
2007-08-13 13:30:00,26.7,26.78,26.61,26.78,93600.0,19.0522,19.1093,18.988,19.1093,93600.0
2007-08-13 14:00:00,26.76,26.88,26.68,26.85,107600.0,19.095,19.1807,19.038,19.1593,107600.0
2007-08-13 14:30:00,26.85,26.96,26.83,26.91,66400.0,19.1593,19.2377,19.145,19.2021,66400.0
2007-08-13 15:00:00,26.91,26.93,26.71,26.84,152800.0,19.2021,19.2163,19.0594,19.1521,152800.0
2007-08-13 15:30:00,26.84,26.92,26.58,26.62,161800.0,19.1521,19.2092,18.9666,18.9951,161800.0
2007-08-14 09:30:00,26.4,26.6,26.24,26.4,342200.0,18.8382,18.9809,18.724,18.8382,342200.0
2007-08-14 10:00:00,26.4,26.43,26.25,26.32,252600.0,18.8382,18.8596,18.7311,18.7811,252600.0
2007-08-14 10:30:00,26.31,26.35,26.05,26.06,129600.0,18.7739,18.8025,18.5884,18.5955,129600.0
2007-08-14 11:00:00,26.06,26.13,25.86,25.99,166200.0,18.5955,18.6455,18.4528,18.5456,166200.0
2007-08-14 11:30:00,25.98,26.03,25.82,25.94,197600.0,18.5385,18.5741,18.4243,18.5099,197600.0
2007-08-14 12:00:00,25.94,25.97,25.66,25.66,170400.0,18.5099,18.5313,18.3101,18.3101,170400.0
2007-08-14 12:30:00,25.67,25.85,25.65,25.84,214400.0,18.3172,18.4457,18.303,18.4386,214400.0
2007-08-14 13:00:00,25.84,25.85,25.67,25.7,125000.0,18.4386,18.4457,18.3172,18.3387,125000.0
2007-08-14 13:30:00,25.71,25.81,25.5,25.5,146800.0,18.3458,18.4171,18.1959,18.1959,146800.0
2007-08-14 14:00:00,25.5,25.52,25.39,25.39,217400.0,18.1959,18.2102,18.1174,18.1174,217400.0
2007-08-14 14:30:00,25.38,25.39,25.18,25.24,222200.0,18.1103,18.1174,17.9676,18.0104,222200.0
2007-08-14 15:00:00,25.24,25.57,25.21,25.46,289800.0,18.0104,18.2459,17.989,18.1674,289800.0
2007-08-14 15:30:00,25.46,25.47,25.26,25.29,337800.0,18.1674,18.1745,18.0247,18.0461,337800.0
2007-08-15 09:30:00,25.0,25.54,24.81,25.31,535600.0,17.8392,18.2245,17.7036,18.0604,535600.0
2007-08-15 10:00:00,25.32,25.56,25.1,25.56,160400.0,18.0675,18.2388,17.9105,18.2388,160400.0
2007-08-15 10:30:00,25.56,25.58,25.36,25.42,163000.0,18.2388,18.253,18.096,18.1389,163000.0
2007-08-15 11:00:00,25.45,25.54,25.43,25.54,68800.0,18.1603,18.2245,18.146,18.2245,68800.0
2007-08-15 11:30:00,25.52,25.55,25.25,25.29,161600.0,18.2102,18.2316,18.0176,18.0461,161600.0
2007-08-15 12:00:00,25.31,25.36,25.26,25.29,142600.0,18.0604,18.096,18.0247,18.0461,142600.0
2007-08-15 12:30:00,25.29,25.3,25.16,25.24,95200.0,18.0461,18.0532,17.9533,18.0104,95200.0
2007-08-15 13:00:00,25.23,25.34,25.22,25.3,118400.0,18.0033,18.0818,17.9961,18.0532,118400.0
2007-08-15 13:30:00,25.32,25.46,25.32,25.38,110200.0,18.0675,18.1674,18.0675,18.1103,110200.0
2007-08-15 14:00:00,25.41,25.41,25.16,25.16,156000.0,18.1317,18.1317,17.9533,17.9533,156000.0
2007-08-15 14:30:00,25.16,25.22,24.85,24.88,177000.0,17.9533,17.9961,17.7321,17.7535,177000.0
2007-08-15 15:00:00,24.88,24.94,24.64,24.72,428600.0,17.7535,17.7963,17.5823,17.6394,428600.0
2007-08-15 15:30:00,24.71,24.81,24.6,24.66,236000.0,17.6322,17.7036,17.5537,17.5965,236000.0
2007-08-16 09:30:00,24.53,24.84,24.48,24.67,373000.0,17.5038,17.725,17.4681,17.6037,373000.0
2007-08-16 10:00:00,24.67,24.67,24.13,24.13,294800.0,17.6037,17.6037,17.2184,17.2184,294800.0
2007-08-16 10:30:00,24.13,24.48,24.13,24.43,230000.0,17.2184,17.4681,17.2184,17.4324,230000.0
2007-08-16 11:00:00,24.42,24.47,24.16,24.24,351800.0,17.4253,17.461,17.2398,17.2968,351800.0
2007-08-16 11:30:00,24.25,24.27,24.02,24.04,612200.0,17.304,17.3183,17.1399,17.1541,612200.0
2007-08-16 12:00:00,24.02,24.02,23.43,23.48,765400.0,17.1399,17.1399,16.7189,16.7545,765400.0
2007-08-16 12:30:00,23.48,23.55,22.89,23.25,1007000.0,16.7545,16.8045,16.3335,16.5904,1007000.0
2007-08-16 13:00:00,23.24,23.82,23.07,23.61,551600.0,16.5833,16.9972,16.462,16.8473,551600.0
2007-08-16 13:30:00,23.61,23.86,23.57,23.7,647600.0,16.8473,17.0257,16.8188,16.9115,647600.0
2007-08-16 14:00:00,23.69,24.02,23.54,23.93,766400.0,16.9044,17.1399,16.7974,17.0756,766400.0
2007-08-16 14:30:00,23.93,24.02,23.63,23.7,360400.0,17.0756,17.1399,16.8616,16.9115,360400.0
2007-08-16 15:00:00,23.7,23.83,23.61,23.78,312600.0,16.9115,17.0043,16.8473,16.9686,312600.0
2007-08-16 15:30:00,23.79,24.54,23.77,24.41,582800.0,16.9757,17.5109,16.9615,17.4182,582800.0
2007-08-17 09:30:00,25.28,25.48,24.96,25.1,615200.0,18.039,18.1817,17.8106,17.9105,615200.0
2007-08-17 10:00:00,25.1,25.28,24.82,24.85,283000.0,17.9105,18.039,17.7107,17.7321,283000.0
2007-08-17 10:30:00,24.81,25.02,24.66,25.0,243200.0,17.7036,17.8534,17.5965,17.8392,243200.0
2007-08-17 11:00:00,25.0,25.11,24.78,24.9,198000.0,17.8392,17.9177,17.6822,17.7678,198000.0
2007-08-17 11:30:00,24.89,24.92,24.72,24.73,188000.0,17.7607,17.7821,17.6394,17.6465,188000.0
2007-08-17 12:00:00,24.72,24.85,24.66,24.75,141200.0,17.6394,17.7321,17.5965,17.6608,141200.0
2007-08-17 12:30:00,24.76,24.79,24.65,24.68,237800.0,17.6679,17.6893,17.5894,17.6108,237800.0
2007-08-17 13:00:00,24.67,24.75,24.65,24.67,194800.0,17.6037,17.6608,17.5894,17.6037,194800.0
2007-08-17 13:30:00,24.66,24.7,24.56,24.61,177000.0,17.5965,17.6251,17.5252,17.5609,177000.0
2007-08-17 14:00:00,24.61,24.7,24.59,24.67,173000.0,17.5609,17.6251,17.5466,17.6037,173000.0
2007-08-17 14:30:00,24.67,24.68,24.5,24.56,141600.0,17.6037,17.6108,17.4824,17.5252,141600.0
2007-08-17 15:00:00,24.55,24.91,24.52,24.67,271400.0,17.5181,17.7749,17.4966,17.6037,271400.0
2007-08-17 15:30:00,24.68,24.95,24.65,24.81,397000.0,17.6108,17.8035,17.5894,17.7036,397000.0
2007-08-20 09:30:00,24.59,24.98,24.59,24.83,329600.0,17.5466,17.8249,17.5466,17.7179,329600.0
2007-08-20 10:00:00,24.82,25.38,24.78,25.27,252000.0,17.7107,18.1103,17.6822,18.0318,252000.0
2007-08-20 10:30:00,25.26,25.33,25.2,25.28,90800.0,18.0247,18.0746,17.9819,18.039,90800.0
2007-08-20 11:00:00,25.32,25.32,25.21,25.28,53800.0,18.0675,18.0675,17.989,18.039,53800.0
2007-08-20 11:30:00,25.28,25.3,24.9,24.9,78400.0,18.039,18.0532,17.7678,17.7678,78400.0
2007-08-20 12:00:00,24.93,24.99,24.75,24.85,121800.0,17.7892,17.832,17.6608,17.7321,121800.0
2007-08-20 12:30:00,24.86,24.86,24.76,24.83,99000.0,17.7393,17.7393,17.6679,17.7179,99000.0
2007-08-20 13:00:00,24.81,24.85,24.76,24.79,74400.0,17.7036,17.7321,17.6679,17.6893,74400.0
2007-08-20 13:30:00,24.79,25.03,24.79,24.84,67600.0,17.6893,17.8606,17.6893,17.725,67600.0
2007-08-20 14:00:00,24.85,25.08,24.8,25.08,124600.0,17.7321,17.8962,17.6964,17.8962,124600.0
2007-08-20 14:30:00,25.08,25.21,25.04,25.16,150400.0,17.8962,17.989,17.8677,17.9533,150400.0
2007-08-20 15:00:00,25.16,25.35,25.14,25.31,288000.0,17.9533,18.0889,17.9391,18.0604,288000.0
2007-08-20 15:30:00,25.31,25.31,25.0,25.13,281800.0,18.0604,18.0604,17.8392,17.9319,281800.0
2007-08-21 09:30:00,25.15,25.53,24.99,25.4,302600.0,17.9462,18.2173,17.832,18.1246,302600.0
2007-08-21 10:00:00,25.43,25.46,25.04,25.07,217200.0,18.146,18.1674,17.8677,17.8891,217200.0
2007-08-21 10:30:00,25.07,25.1,25.0,25.09,89000.0,17.8891,17.9105,17.8392,17.9034,89000.0
2007-08-21 11:00:00,25.1,25.12,24.96,25.0,94800.0,17.9105,17.9248,17.8106,17.8392,94800.0
2007-08-21 11:30:00,25.01,25.2,24.95,25.18,122800.0,17.8463,17.9819,17.8035,17.9676,122800.0
2007-08-21 12:00:00,25.18,25.23,25.13,25.13,72400.0,17.9676,18.0033,17.9319,17.9319,72400.0
2007-08-21 12:30:00,25.13,25.13,25.05,25.1,68400.0,17.9319,17.9319,17.8748,17.9105,68400.0
2007-08-21 13:00:00,25.1,25.15,25.06,25.13,35800.0,17.9105,17.9462,17.882,17.9319,35800.0
2007-08-21 13:30:00,25.14,25.15,25.06,25.07,51600.0,17.9391,17.9462,17.882,17.8891,51600.0
2007-08-21 14:00:00,25.07,25.1,25.03,25.09,40800.0,17.8891,17.9105,17.8606,17.9034,40800.0
2007-08-21 14:30:00,25.09,25.1,24.95,25.02,73600.0,17.9034,17.9105,17.8035,17.8534,73600.0
2007-08-21 15:00:00,25.02,25.1,24.98,25.03,95400.0,17.8534,17.9105,17.8249,17.8606,95400.0
2007-08-21 15:30:00,25.03,25.09,24.91,24.98,218000.0,17.8606,17.9034,17.7749,17.8249,218000.0
2007-08-22 09:30:00,25.33,25.7,25.33,25.67,199600.0,18.0746,18.3387,18.0746,18.3172,199600.0
2007-08-22 10:00:00,25.65,25.78,25.56,25.77,89600.0,18.303,18.3957,18.2388,18.3886,89600.0
2007-08-22 10:30:00,25.79,25.95,25.71,25.81,154200.0,18.4029,18.517,18.3458,18.4171,154200.0
2007-08-22 11:00:00,25.82,25.97,25.74,25.94,89200.0,18.4243,18.5313,18.3672,18.5099,89200.0
2007-08-22 11:30:00,25.93,25.99,25.88,25.97,89800.0,18.5028,18.5456,18.4671,18.5313,89800.0
2007-08-22 12:00:00,25.99,26.03,25.87,25.95,115800.0,18.5456,18.5741,18.46,18.517,115800.0
2007-08-22 12:30:00,25.93,25.98,25.78,25.9,117600.0,18.5028,18.5385,18.3957,18.4814,117600.0
2007-08-22 13:00:00,25.95,25.99,25.84,25.94,89400.0,18.517,18.5456,18.4386,18.5099,89400.0
2007-08-22 13:30:00,25.92,26.11,25.92,26.11,145000.0,18.4956,18.6312,18.4956,18.6312,145000.0
2007-08-22 14:00:00,26.11,26.17,26.0,26.04,85000.0,18.6312,18.674,18.5527,18.5813,85000.0
2007-08-22 14:30:00,26.03,26.08,25.93,25.95,285200.0,18.5741,18.6098,18.5028,18.517,285200.0
2007-08-22 15:00:00,25.95,25.96,25.82,25.89,492800.0,18.517,18.5242,18.4243,18.4742,492800.0
2007-08-22 15:30:00,25.91,25.96,25.81,25.86,254200.0,18.4885,18.5242,18.4171,18.4528,254200.0
2007-08-23 09:30:00,26.23,26.25,25.99,26.06,215600.0,18.7168,18.7311,18.5456,18.5955,215600.0
2007-08-23 10:00:00,26.07,26.07,25.73,25.8,142200.0,18.6027,18.6027,18.3601,18.41,142200.0
2007-08-23 10:30:00,25.8,25.88,25.79,25.84,60400.0,18.41,18.4671,18.4029,18.4386,60400.0
2007-08-23 11:00:00,25.84,25.85,25.64,25.68,105600.0,18.4386,18.4457,18.2958,18.3244,105600.0
2007-08-23 11:30:00,25.68,25.68,25.46,25.52,107400.0,18.3244,18.3244,18.1674,18.2102,107400.0
2007-08-23 12:00:00,25.51,25.67,25.5,25.61,106000.0,18.2031,18.3172,18.1959,18.2744,106000.0
2007-08-23 12:30:00,25.6,25.68,25.57,25.59,64600.0,18.2673,18.3244,18.2459,18.2602,64600.0
2007-08-23 13:00:00,25.58,25.67,25.58,25.63,57000.0,18.253,18.3172,18.253,18.2887,57000.0
2007-08-23 13:30:00,25.63,25.68,25.61,25.67,71600.0,18.2887,18.3244,18.2744,18.3172,71600.0
2007-08-23 14:00:00,25.67,25.74,25.63,25.66,84200.0,18.3172,18.3672,18.2887,18.3101,84200.0
2007-08-23 14:30:00,25.67,25.71,25.61,25.67,164000.0,18.3172,18.3458,18.2744,18.3172,164000.0
2007-08-23 15:00:00,25.66,25.73,25.6,25.68,130800.0,18.3101,18.3601,18.2673,18.3244,130800.0
2007-08-23 15:30:00,25.68,25.77,25.63,25.71,164400.0,18.3244,18.3886,18.2887,18.3458,164400.0
2007-08-24 09:30:00,25.84,26.18,25.82,26.03,161000.0,18.4386,18.6812,18.4243,18.5741,161000.0
2007-08-24 10:00:00,26.04,26.18,25.97,26.13,171400.0,18.5813,18.6812,18.5313,18.6455,171400.0
2007-08-24 10:30:00,26.11,26.2,26.11,26.13,87400.0,18.6312,18.6954,18.6312,18.6455,87400.0
2007-08-24 11:00:00,26.14,26.15,26.04,26.04,58600.0,18.6526,18.6598,18.5813,18.5813,58600.0
2007-08-24 11:30:00,26.04,26.07,25.95,26.0,95400.0,18.5813,18.6027,18.517,18.5527,95400.0
2007-08-24 12:00:00,26.0,26.02,25.91,25.97,169400.0,18.5527,18.567,18.4885,18.5313,169400.0
2007-08-24 12:30:00,25.98,26.02,25.96,25.99,47600.0,18.5385,18.567,18.5242,18.5456,47600.0
2007-08-24 13:00:00,25.98,26.03,25.98,25.99,49400.0,18.5385,18.5741,18.5385,18.5456,49400.0
2007-08-24 13:30:00,26.0,26.0,25.98,26.0,36800.0,18.5527,18.5527,18.5385,18.5527,36800.0
2007-08-24 14:00:00,26.0,26.04,25.97,26.04,79600.0,18.5527,18.5813,18.5313,18.5813,79600.0
2007-08-24 14:30:00,26.03,26.24,26.03,26.19,98000.0,18.5741,18.724,18.5741,18.6883,98000.0
2007-08-24 15:00:00,26.2,26.24,26.14,26.21,133000.0,18.6954,18.724,18.6526,18.7026,133000.0
2007-08-24 15:30:00,26.23,26.28,26.15,26.17,139200.0,18.7168,18.7525,18.6598,18.674,139200.0
2007-08-27 09:30:00,26.2,26.24,26.07,26.11,67800.0,18.6954,18.724,18.6027,18.6312,67800.0
2007-08-27 10:00:00,26.11,26.15,25.93,25.94,115800.0,18.6312,18.6598,18.5028,18.5099,115800.0
2007-08-27 10:30:00,25.96,26.05,25.92,26.03,61000.0,18.5242,18.5884,18.4956,18.5741,61000.0
2007-08-27 11:00:00,25.99,26.01,25.79,25.86,72600.0,18.5456,18.5599,18.4029,18.4528,72600.0
2007-08-27 11:30:00,25.85,25.95,25.83,25.91,38000.0,18.4457,18.517,18.4314,18.4885,38000.0
2007-08-27 12:00:00,25.89,25.99,25.87,25.93,53600.0,18.4742,18.5456,18.46,18.5028,53600.0
2007-08-27 12:30:00,25.94,26.04,25.93,25.99,73000.0,18.5099,18.5813,18.5028,18.5456,73000.0
2007-08-27 13:00:00,25.99,26.06,25.99,26.03,31000.0,18.5456,18.5955,18.5456,18.5741,31000.0
2007-08-27 13:30:00,26.02,26.04,25.97,25.99,90000.0,18.567,18.5813,18.5313,18.5456,90000.0
2007-08-27 14:00:00,25.99,26.04,25.98,26.01,58400.0,18.5456,18.5813,18.5385,18.5599,58400.0
2007-08-27 14:30:00,26.03,26.06,25.97,25.98,56200.0,18.5741,18.5955,18.5313,18.5385,56200.0
2007-08-27 15:00:00,25.96,25.99,25.92,25.96,47000.0,18.5242,18.5456,18.4956,18.5242,47000.0
2007-08-27 15:30:00,25.96,26.01,25.85,25.88,130800.0,18.5242,18.5599,18.4457,18.4671,130800.0
2007-08-28 09:30:00,25.6,25.7,25.38,25.38,158600.0,18.2673,18.3387,18.1103,18.1103,158600.0
2007-08-28 10:00:00,25.38,25.58,25.35,25.53,119600.0,18.1103,18.253,18.0889,18.2173,119600.0
2007-08-28 10:30:00,25.53,25.56,25.42,25.42,126000.0,18.2173,18.2388,18.1389,18.1389,126000.0
2007-08-28 11:00:00,25.43,25.43,25.25,25.28,124400.0,18.146,18.146,18.0176,18.039,124400.0
2007-08-28 11:30:00,25.28,25.38,25.25,25.36,139200.0,18.039,18.1103,18.0176,18.096,139200.0
2007-08-28 12:00:00,25.36,25.39,25.27,25.31,124600.0,18.096,18.1174,18.0318,18.0604,124600.0
2007-08-28 12:30:00,25.32,25.36,25.28,25.31,107400.0,18.0675,18.096,18.039,18.0604,107400.0
2007-08-28 13:00:00,25.33,25.36,25.22,25.28,190600.0,18.0746,18.096,17.9961,18.039,190600.0
2007-08-28 13:30:00,25.28,25.29,25.22,25.24,124200.0,18.039,18.0461,17.9961,18.0104,124200.0
2007-08-28 14:00:00,25.25,25.32,25.2,25.31,155800.0,18.0176,18.0675,17.9819,18.0604,155800.0
2007-08-28 14:30:00,25.29,25.31,25.2,25.23,103200.0,18.0461,18.0604,17.9819,18.0033,103200.0
2007-08-28 15:00:00,25.2,25.28,25.2,25.23,86400.0,17.9819,18.039,17.9819,18.0033,86400.0
2007-08-28 15:30:00,25.22,25.23,25.07,25.11,147200.0,17.9961,18.0033,17.8891,17.9177,147200.0
2007-08-29 09:30:00,25.35,25.47,25.28,25.33,122800.0,18.0889,18.1745,18.039,18.0746,122800.0
2007-08-29 10:00:00,25.33,25.49,25.31,25.43,129600.0,18.0746,18.1888,18.0604,18.146,129600.0
2007-08-29 10:30:00,25.44,25.52,25.35,25.39,149800.0,18.1531,18.2102,18.0889,18.1174,149800.0
2007-08-29 11:00:00,25.41,25.41,25.16,25.17,186000.0,18.1317,18.1317,17.9533,17.9605,186000.0
2007-08-29 11:30:00,25.17,25.32,25.17,25.25,147800.0,17.9605,18.0675,17.9605,18.0176,147800.0
2007-08-29 12:00:00,25.25,25.31,25.13,25.17,99800.0,18.0176,18.0604,17.9319,17.9605,99800.0
2007-08-29 12:30:00,25.14,25.18,25.04,25.08,218400.0,17.9391,17.9676,17.8677,17.8962,218400.0
2007-08-29 13:00:00,25.09,25.1,25.03,25.05,139200.0,17.9034,17.9105,17.8606,17.8748,139200.0
2007-08-29 13:30:00,25.05,25.22,25.05,25.2,58800.0,17.8748,17.9961,17.8748,17.9819,58800.0
2007-08-29 14:00:00,25.21,25.38,25.21,25.33,124600.0,17.989,18.1103,17.989,18.0746,124600.0
2007-08-29 14:30:00,25.32,25.42,25.3,25.35,105000.0,18.0675,18.1389,18.0532,18.0889,105000.0
2007-08-29 15:00:00,25.34,25.55,25.33,25.5,105600.0,18.0818,18.2316,18.0746,18.1959,105600.0
2007-08-29 15:30:00,25.52,25.59,25.43,25.5,175200.0,18.2102,18.2602,18.146,18.1959,175200.0
2007-08-30 09:30:00,25.25,25.61,25.25,25.55,141200.0,18.0176,18.2744,18.0176,18.2316,141200.0
2007-08-30 10:00:00,25.58,25.7,25.47,25.68,128200.0,18.253,18.3387,18.1745,18.3244,128200.0
2007-08-30 10:30:00,25.69,25.75,25.64,25.74,70000.0,18.3315,18.3743,18.2958,18.3672,70000.0
2007-08-30 11:00:00,25.74,25.86,25.72,25.8,61400.0,18.3672,18.4528,18.3529,18.41,61400.0
2007-08-30 11:30:00,25.8,25.81,25.72,25.73,155200.0,18.41,18.4171,18.3529,18.3601,155200.0
2007-08-30 12:00:00,25.72,25.73,25.38,25.49,256600.0,18.3529,18.3601,18.1103,18.1888,256600.0
2007-08-30 12:30:00,25.47,25.49,25.41,25.46,170600.0,18.1745,18.1888,18.1317,18.1674,170600.0
2007-08-30 13:00:00,25.46,25.48,25.33,25.35,92600.0,18.1674,18.1817,18.0746,18.0889,92600.0
2007-08-30 13:30:00,25.35,25.41,25.3,25.35,108400.0,18.0889,18.1317,18.0532,18.0889,108400.0
2007-08-30 14:00:00,25.35,25.42,25.26,25.3,177800.0,18.0889,18.1389,18.0247,18.0532,177800.0
2007-08-30 14:30:00,25.29,25.34,25.18,25.25,134200.0,18.0461,18.0818,17.9676,18.0176,134200.0
2007-08-30 15:00:00,25.26,25.43,25.22,25.34,111000.0,18.0247,18.146,17.9961,18.0818,111000.0
2007-08-30 15:30:00,25.36,25.4,25.3,25.36,192200.0,18.096,18.1246,18.0532,18.096,192200.0
2007-08-31 09:30:00,25.82,26.1,25.75,26.06,263600.0,18.4243,18.6241,18.3743,18.5955,263600.0
2007-08-31 10:00:00,26.09,26.18,25.85,26.02,225400.0,18.6169,18.6812,18.4457,18.567,225400.0
2007-08-31 10:30:00,26.02,26.08,25.95,25.98,108800.0,18.567,18.6098,18.517,18.5385,108800.0
2007-08-31 11:00:00,25.98,26.0,25.86,25.95,75200.0,18.5385,18.5527,18.4528,18.517,75200.0
2007-08-31 11:30:00,25.96,26.09,25.95,26.09,76000.0,18.5242,18.6169,18.517,18.6169,76000.0
2007-08-31 12:00:00,26.07,26.13,25.98,26.13,66800.0,18.6027,18.6455,18.5385,18.6455,66800.0
2007-08-31 12:30:00,26.14,26.27,26.14,26.23,50200.0,18.6526,18.7454,18.6526,18.7168,50200.0
2007-08-31 13:00:00,26.22,26.24,26.16,26.21,27800.0,18.7097,18.724,18.6669,18.7026,27800.0
2007-08-31 13:30:00,26.2,26.23,26.15,26.22,69400.0,18.6954,18.7168,18.6598,18.7097,69400.0
2007-08-31 14:00:00,26.22,26.34,26.22,26.28,61000.0,18.7097,18.7953,18.7097,18.7525,61000.0
2007-08-31 14:30:00,26.26,26.4,26.26,26.39,91400.0,18.7383,18.8382,18.7383,18.831,91400.0
2007-08-31 15:00:00,26.39,26.54,26.39,26.46,134200.0,18.831,18.9381,18.831,18.881,134200.0
2007-08-31 15:30:00,26.46,26.5,26.35,26.35,162000.0,18.881,18.9095,18.8025,18.8025,162000.0
2007-09-04 09:30:00,26.38,26.45,26.25,26.4,176400.0,18.8239,18.8738,18.7311,18.8382,176400.0
2007-09-04 10:00:00,26.39,26.48,26.37,26.45,73200.0,18.831,18.8952,18.8167,18.8738,73200.0
2007-09-04 10:30:00,26.47,26.57,26.41,26.5,86800.0,18.8881,18.9595,18.8453,18.9095,86800.0
2007-09-04 11:00:00,26.5,26.64,26.44,26.59,79400.0,18.9095,19.0094,18.8667,18.9737,79400.0
2007-09-04 11:30:00,26.6,26.67,26.55,26.57,112200.0,18.9809,19.0308,18.9452,18.9595,112200.0
2007-09-04 12:00:00,26.59,26.62,26.54,26.56,67600.0,18.9737,18.9951,18.9381,18.9523,67600.0
2007-09-04 12:30:00,26.56,26.6,26.54,26.57,32400.0,18.9523,18.9809,18.9381,18.9595,32400.0
2007-09-04 13:00:00,26.56,26.65,26.53,26.63,50000.0,18.9523,19.0165,18.9309,19.0023,50000.0
2007-09-04 13:30:00,26.61,26.66,26.58,26.63,30000.0,18.988,19.0237,18.9666,19.0023,30000.0
2007-09-04 14:00:00,26.64,26.68,26.61,26.67,38400.0,19.0094,19.038,18.988,19.0308,38400.0
2007-09-04 14:30:00,26.66,26.71,26.64,26.68,41200.0,19.0237,19.0594,19.0094,19.038,41200.0
2007-09-04 15:00:00,26.69,26.7,26.64,26.67,45800.0,19.0451,19.0522,19.0094,19.0308,45800.0
2007-09-04 15:30:00,26.68,26.68,26.41,26.52,167800.0,19.038,19.038,18.8453,18.9238,167800.0
2007-09-05 09:30:00,26.36,26.36,26.13,26.28,238800.0,18.8843,18.8843,18.7195,18.827,238800.0
2007-09-05 10:00:00,26.28,26.3,26.05,26.13,94200.0,18.827,18.8413,18.6622,18.7195,94200.0
2007-09-05 10:30:00,26.15,26.26,26.11,26.24,70800.0,18.7339,18.8127,18.7052,18.7983,70800.0
2007-09-05 11:00:00,26.27,26.34,26.2,26.34,107600.0,18.8198,18.87,18.7697,18.87,107600.0
2007-09-05 11:30:00,26.35,26.48,26.23,26.46,133600.0,18.8771,18.9703,18.7912,18.9559,133600.0
2007-09-05 12:00:00,26.46,26.49,26.39,26.41,62400.0,18.9559,18.9774,18.9058,18.9201,62400.0
2007-09-05 12:30:00,26.42,26.45,26.37,26.42,51200.0,18.9273,18.9488,18.8915,18.9273,51200.0
2007-09-05 13:00:00,26.42,26.44,26.38,26.41,39800.0,18.9273,18.9416,18.8986,18.9201,39800.0
2007-09-05 13:30:00,26.4,26.45,26.34,26.4,109200.0,18.913,18.9488,18.87,18.913,109200.0
2007-09-05 14:00:00,26.42,26.45,26.29,26.32,64400.0,18.9273,18.9488,18.8342,18.8557,64400.0
2007-09-05 14:30:00,26.33,26.39,26.31,26.37,64200.0,18.8628,18.9058,18.8485,18.8915,64200.0
2007-09-05 15:00:00,26.39,26.43,26.33,26.34,107400.0,18.9058,18.9345,18.8628,18.87,107400.0
2007-09-05 15:30:00,26.36,26.5,26.33,26.48,153400.0,18.8843,18.9846,18.8628,18.9703,153400.0
2007-09-06 09:30:00,26.46,26.66,26.11,26.24,138200.0,18.9559,19.0992,18.7052,18.7983,138200.0
2007-09-06 10:00:00,26.25,26.43,26.18,26.42,156600.0,18.8055,18.9345,18.7554,18.9273,156600.0
2007-09-06 10:30:00,26.44,26.52,26.38,26.5,62000.0,18.9416,18.9989,18.8986,18.9846,62000.0
2007-09-06 11:00:00,26.5,26.68,26.45,26.65,53200.0,18.9846,19.1136,18.9488,19.0921,53200.0
2007-09-06 11:30:00,26.67,26.87,26.66,26.83,107000.0,19.1064,19.2497,19.0992,19.221,107000.0
2007-09-06 12:00:00,26.81,26.87,26.73,26.82,73800.0,19.2067,19.2497,19.1494,19.2139,73800.0
2007-09-06 12:30:00,26.84,26.84,26.6,26.75,60800.0,19.2282,19.2282,19.0562,19.1637,60800.0
2007-09-06 13:00:00,26.75,26.75,26.63,26.66,81000.0,19.1637,19.1637,19.0777,19.0992,81000.0
2007-09-06 13:30:00,26.65,26.67,26.6,26.64,56200.0,19.0921,19.1064,19.0562,19.0849,56200.0
2007-09-06 14:00:00,26.64,26.7,26.59,26.64,65600.0,19.0849,19.1279,19.0491,19.0849,65600.0
2007-09-06 14:30:00,26.61,26.68,26.59,26.67,51200.0,19.0634,19.1136,19.0491,19.1064,51200.0
2007-09-06 15:00:00,26.69,26.75,26.6,26.61,84800.0,19.1207,19.1637,19.0562,19.0634,84800.0
2007-09-06 15:30:00,26.61,26.74,26.59,26.67,110200.0,19.0634,19.1565,19.0491,19.1064,110200.0
2007-09-07 09:30:00,26.48,26.55,26.0,26.25,289000.0,18.9703,19.0204,18.6264,18.8055,289000.0
2007-09-07 10:00:00,26.25,26.42,26.22,26.29,114800.0,18.8055,18.9273,18.784,18.8342,114800.0
2007-09-07 10:30:00,26.29,26.29,26.08,26.23,112000.0,18.8342,18.8342,18.6837,18.7912,112000.0
2007-09-07 11:00:00,26.23,26.25,26.1,26.12,83000.0,18.7912,18.8055,18.698,18.7124,83000.0
2007-09-07 11:30:00,26.11,26.43,26.09,26.42,87600.0,18.7052,18.9345,18.6909,18.9273,87600.0
2007-09-07 12:00:00,26.43,26.45,26.28,26.42,42200.0,18.9345,18.9488,18.827,18.9273,42200.0
2007-09-07 12:30:00,26.43,26.48,26.32,26.36,73400.0,18.9345,18.9703,18.8557,18.8843,73400.0
2007-09-07 13:00:00,26.36,26.44,26.34,26.42,30000.0,18.8843,18.9416,18.87,18.9273,30000.0
2007-09-07 13:30:00,26.41,26.47,26.37,26.4,66600.0,18.9201,18.9631,18.8915,18.913,66600.0
2007-09-07 14:00:00,26.39,26.4,26.31,26.34,65600.0,18.9058,18.913,18.8485,18.87,65600.0
2007-09-07 14:30:00,26.35,26.35,26.21,26.22,50000.0,18.8771,18.8771,18.7768,18.784,50000.0
2007-09-07 15:00:00,26.22,26.34,26.18,26.24,74800.0,18.784,18.87,18.7554,18.7983,74800.0
2007-09-07 15:30:00,26.23,26.38,26.2,26.32,144400.0,18.7912,18.8986,18.7697,18.8557,144400.0
2007-09-10 09:30:00,26.22,26.36,26.05,26.07,161600.0,18.784,18.8843,18.6622,18.6766,161600.0
2007-09-10 10:00:00,26.06,26.14,26.05,26.1,147000.0,18.6694,18.7267,18.6622,18.698,147000.0
2007-09-10 10:30:00,26.07,26.13,26.02,26.13,172600.0,18.6766,18.7195,18.6407,18.7195,172600.0
2007-09-10 11:00:00,26.12,26.13,25.98,26.08,107000.0,18.7124,18.7195,18.6121,18.6837,107000.0
2007-09-10 11:30:00,26.07,26.17,26.03,26.1,104400.0,18.6766,18.7482,18.6479,18.698,104400.0
2007-09-10 12:00:00,26.1,26.16,26.05,26.13,62000.0,18.698,18.741,18.6622,18.7195,62000.0
2007-09-10 12:30:00,26.13,26.14,26.07,26.1,50600.0,18.7195,18.7267,18.6766,18.698,50600.0
2007-09-10 13:00:00,26.11,26.31,26.08,26.31,154200.0,18.7052,18.8485,18.6837,18.8485,154200.0
2007-09-10 13:30:00,26.31,26.54,26.3,26.52,298800.0,18.8485,19.0133,18.8413,18.9989,298800.0
2007-09-10 14:00:00,26.53,26.6,26.5,26.58,217400.0,19.0061,19.0562,18.9846,19.0419,217400.0
2007-09-10 14:30:00,26.59,26.75,26.58,26.75,202400.0,19.0491,19.1637,19.0419,19.1637,202400.0
2007-09-10 15:00:00,26.75,26.83,26.68,26.75,146200.0,19.1637,19.221,19.1136,19.1637,146200.0
2007-09-10 15:30:00,26.75,26.75,26.35,26.39,428000.0,19.1637,19.1637,18.8771,18.9058,428000.0
2007-09-11 09:30:00,26.67,26.86,26.6,26.66,196200.0,19.1064,19.2425,19.0562,19.0992,196200.0
2007-09-11 10:00:00,26.66,26.96,26.6,26.86,182000.0,19.0992,19.3141,19.0562,19.2425,182000.0
2007-09-11 10:30:00,26.87,26.91,26.78,26.85,101800.0,19.2497,19.2783,19.1852,19.2353,101800.0
2007-09-11 11:00:00,26.85,26.88,26.79,26.84,95800.0,19.2353,19.2568,19.1924,19.2282,95800.0
2007-09-11 11:30:00,26.84,26.87,26.64,26.76,107600.0,19.2282,19.2497,19.0849,19.1709,107600.0
2007-09-11 12:00:00,26.75,26.76,26.66,26.75,76200.0,19.1637,19.1709,19.0992,19.1637,76200.0
2007-09-11 12:30:00,26.74,26.86,26.67,26.83,230400.0,19.1565,19.2425,19.1064,19.221,230400.0
2007-09-11 13:00:00,26.84,26.92,26.78,26.79,216000.0,19.2282,19.2855,19.1852,19.1924,216000.0
2007-09-11 13:30:00,26.79,26.81,26.67,26.79,92800.0,19.1924,19.2067,19.1064,19.1924,92800.0
2007-09-11 14:00:00,26.81,26.88,26.79,26.85,101000.0,19.2067,19.2568,19.1924,19.2353,101000.0
2007-09-11 14:30:00,26.85,26.95,26.84,26.92,105200.0,19.2353,19.307,19.2282,19.2855,105200.0
2007-09-11 15:00:00,26.93,27.07,26.92,26.99,242000.0,19.2927,19.393,19.2855,19.3356,242000.0
2007-09-11 15:30:00,26.99,27.07,26.85,26.93,392200.0,19.3356,19.393,19.2353,19.2927,392200.0
2007-09-12 09:30:00,26.93,27.06,26.87,27.0,167800.0,19.2927,19.3858,19.2497,19.3428,167800.0
2007-09-12 10:00:00,27.0,27.1,26.83,27.08,164000.0,19.3428,19.4144,19.221,19.4001,164000.0
2007-09-12 10:30:00,27.07,27.31,27.04,27.3,213400.0,19.393,19.5649,19.3715,19.5577,213400.0
2007-09-12 11:00:00,27.29,27.35,27.17,27.29,127200.0,19.5506,19.5935,19.4646,19.5506,127200.0
2007-09-12 11:30:00,27.29,27.29,27.16,27.25,105400.0,19.5506,19.5506,19.4574,19.5219,105400.0
2007-09-12 12:00:00,27.25,27.38,27.23,27.32,116400.0,19.5219,19.615,19.5076,19.5721,116400.0
2007-09-12 12:30:00,27.33,27.36,27.29,27.35,75600.0,19.5792,19.6007,19.5506,19.5935,75600.0
2007-09-12 13:00:00,27.33,27.39,27.28,27.36,57000.0,19.5792,19.6222,19.5434,19.6007,57000.0
2007-09-12 13:30:00,27.36,27.36,27.29,27.34,131200.0,19.6007,19.6007,19.5506,19.5864,131200.0
2007-09-12 14:00:00,27.35,27.38,27.27,27.34,103200.0,19.5935,19.615,19.5362,19.5864,103200.0
2007-09-12 14:30:00,27.33,27.37,27.3,27.37,105400.0,19.5792,19.6079,19.5577,19.6079,105400.0
2007-09-12 15:00:00,27.36,27.39,27.31,27.32,219600.0,19.6007,19.6222,19.5649,19.5721,219600.0
2007-09-12 15:30:00,27.32,27.42,27.27,27.34,407200.0,19.5721,19.6437,19.5362,19.5864,407200.0
2007-09-13 09:30:00,27.39,27.61,27.39,27.6,242400.0,19.6222,19.7798,19.6222,19.7726,242400.0
2007-09-13 10:00:00,27.6,27.93,27.59,27.9,226000.0,19.7726,20.0091,19.7655,19.9876,226000.0
2007-09-13 10:30:00,27.9,28.02,27.87,27.98,122000.0,19.9876,20.0735,19.9661,20.0449,122000.0
2007-09-13 11:00:00,27.98,27.99,27.88,27.91,105800.0,20.0449,20.052,19.9732,19.9947,105800.0
2007-09-13 11:30:00,27.91,27.97,27.88,27.95,73800.0,19.9947,20.0377,19.9732,20.0234,73800.0
2007-09-13 12:00:00,27.95,28.06,27.92,27.99,78400.0,20.0234,20.1022,20.0019,20.052,78400.0
2007-09-13 12:30:00,27.99,28.01,27.97,28.01,31200.0,20.052,20.0664,20.0377,20.0664,31200.0
2007-09-13 13:00:00,28.0,28.07,27.99,28.03,87200.0,20.0592,20.1094,20.052,20.0807,87200.0
2007-09-13 13:30:00,28.03,28.05,28.02,28.02,117200.0,20.0807,20.095,20.0735,20.0735,117200.0
2007-09-13 14:00:00,28.02,28.03,27.97,27.98,128400.0,20.0735,20.0807,20.0377,20.0449,128400.0
2007-09-13 14:30:00,27.99,28.02,27.95,27.98,267800.0,20.052,20.0735,20.0234,20.0449,267800.0
2007-09-13 15:00:00,27.99,28.02,27.97,28.0,215400.0,20.052,20.0735,20.0377,20.0592,215400.0
2007-09-13 15:30:00,28.0,28.1,27.92,27.95,234600.0,20.0592,20.1308,20.0019,20.0234,234600.0
2007-09-14 09:30:00,27.8,27.97,27.74,27.91,145600.0,19.9159,20.0377,19.8729,19.9947,145600.0
2007-09-14 10:00:00,27.91,28.08,27.84,27.93,292800.0,19.9947,20.1165,19.9446,20.0091,292800.0
2007-09-14 10:30:00,27.95,28.02,27.88,27.92,188600.0,20.0234,20.0735,19.9732,20.0019,188600.0
2007-09-14 11:00:00,27.92,27.96,27.84,27.93,121400.0,20.0019,20.0305,19.9446,20.0091,121400.0
2007-09-14 11:30:00,27.93,28.03,27.93,28.0,85400.0,20.0091,20.0807,20.0091,20.0592,85400.0
2007-09-14 12:00:00,28.0,28.04,27.88,27.92,104000.0,20.0592,20.0879,19.9732,20.0019,104000.0
2007-09-14 12:30:00,27.9,27.93,27.86,27.92,89400.0,19.9876,20.0091,19.9589,20.0019,89400.0
2007-09-14 13:00:00,27.91,27.93,27.87,27.92,87800.0,19.9947,20.0091,19.9661,20.0019,87800.0
2007-09-14 13:30:00,27.93,28.02,27.93,28.0,141000.0,20.0091,20.0735,20.0091,20.0592,141000.0
2007-09-14 14:00:00,28.0,28.03,27.97,28.0,116400.0,20.0592,20.0807,20.0377,20.0592,116400.0
2007-09-14 14:30:00,27.98,27.99,27.85,27.95,1088400.0,20.0449,20.052,19.9517,20.0234,1088400.0
2007-09-14 15:00:00,27.95,28.02,27.93,28.01,234000.0,20.0234,20.0735,20.0091,20.0664,234000.0
2007-09-14 15:30:00,28.0,28.07,27.93,27.93,435800.0,20.0592,20.1094,20.0091,20.0091,435800.0
2007-09-17 09:30:00,27.96,28.0,27.77,27.79,261200.0,20.0305,20.0592,19.8944,19.9088,261200.0
2007-09-17 10:00:00,27.79,27.89,27.72,27.82,182200.0,19.9088,19.9804,19.8586,19.9303,182200.0
2007-09-17 10:30:00,27.8,27.82,27.73,27.76,86200.0,19.9159,19.9303,19.8658,19.8873,86200.0
2007-09-17 11:00:00,27.75,27.79,27.67,27.68,56600.0,19.8801,19.9088,19.8228,19.83,56600.0
2007-09-17 11:30:00,27.68,27.72,27.66,27.67,71600.0,19.83,19.8586,19.8156,19.8228,71600.0
2007-09-17 12:00:00,27.68,27.74,27.64,27.74,57200.0,19.83,19.8729,19.8013,19.8729,57200.0
2007-09-17 12:30:00,27.73,27.83,27.73,27.79,50200.0,19.8658,19.9374,19.8658,19.9088,50200.0
2007-09-17 13:00:00,27.79,27.84,27.77,27.83,24200.0,19.9088,19.9446,19.8944,19.9374,24200.0
2007-09-17 13:30:00,27.82,27.89,27.79,27.82,98800.0,19.9303,19.9804,19.9088,19.9303,98800.0
2007-09-17 14:00:00,27.82,27.88,27.81,27.83,79200.0,19.9303,19.9732,19.9231,19.9374,79200.0
2007-09-17 14:30:00,27.84,28.02,27.84,27.99,115800.0,19.9446,20.0735,19.9446,20.052,115800.0
2007-09-17 15:00:00,27.99,28.16,27.96,28.04,188800.0,20.052,20.1738,20.0305,20.0879,188800.0
2007-09-17 15:30:00,28.03,28.03,27.77,27.8,218400.0,20.0807,20.0807,19.8944,19.9159,218400.0
2007-09-18 09:30:00,27.86,27.93,27.83,27.92,114200.0,19.9589,20.0091,19.9374,20.0019,114200.0
2007-09-18 10:00:00,27.92,28.02,27.91,27.98,154600.0,20.0019,20.0735,19.9947,20.0449,154600.0
2007-09-18 10:30:00,27.98,28.06,27.94,28.06,143000.0,20.0449,20.1022,20.0162,20.1022,143000.0
2007-09-18 11:00:00,28.06,28.12,27.98,28.09,107200.0,20.1022,20.1452,20.0449,20.1237,107200.0
2007-09-18 11:30:00,28.08,28.19,28.08,28.16,133400.0,20.1165,20.1953,20.1165,20.1738,133400.0
2007-09-18 12:00:00,28.15,28.16,28.03,28.07,79000.0,20.1667,20.1738,20.0807,20.1094,79000.0
2007-09-18 12:30:00,28.08,28.09,28.05,28.07,49200.0,20.1165,20.1237,20.095,20.1094,49200.0
2007-09-18 13:00:00,28.07,28.1,28.04,28.08,71800.0,20.1094,20.1308,20.0879,20.1165,71800.0
2007-09-18 13:30:00,28.09,28.11,28.0,28.08,61400.0,20.1237,20.138,20.0592,20.1165,61400.0
2007-09-18 14:00:00,28.08,28.44,27.95,28.24,265800.0,20.1165,20.3744,20.0234,20.2311,265800.0
2007-09-18 14:30:00,28.25,28.56,28.25,28.5,277400.0,20.2383,20.4604,20.2383,20.4174,277400.0
2007-09-18 15:00:00,28.52,28.97,28.47,28.8,639600.0,20.4317,20.7541,20.3959,20.6323,639600.0
2007-09-18 15:30:00,28.8,28.86,28.7,28.83,261600.0,20.6323,20.6753,20.5607,20.6538,261600.0
2007-09-19 09:30:00,28.64,28.75,28.56,28.67,314200.0,20.5177,20.5965,20.4604,20.5392,314200.0
2007-09-19 10:00:00,28.68,28.72,28.65,28.7,253800.0,20.5464,20.575,20.5249,20.5607,253800.0
2007-09-19 10:30:00,28.7,28.72,28.57,28.71,179800.0,20.5607,20.575,20.4676,20.5678,179800.0
2007-09-19 11:00:00,28.7,28.71,28.65,28.68,68800.0,20.5607,20.5678,20.5249,20.5464,68800.0
2007-09-19 11:30:00,28.67,28.67,28.49,28.66,158800.0,20.5392,20.5392,20.4102,20.532,158800.0
2007-09-19 12:00:00,28.66,28.71,28.62,28.7,72800.0,20.532,20.5678,20.5034,20.5607,72800.0
2007-09-19 12:30:00,28.7,28.73,28.54,28.57,133800.0,20.5607,20.5822,20.4461,20.4676,133800.0
2007-09-19 13:00:00,28.57,28.57,28.43,28.48,87400.0,20.4676,20.4676,20.3673,20.4031,87400.0
2007-09-19 13:30:00,28.48,28.6,28.46,28.57,69000.0,20.4031,20.489,20.3887,20.4676,69000.0
2007-09-19 14:00:00,28.57,28.57,28.41,28.48,136000.0,20.4676,20.4676,20.3529,20.4031,136000.0
2007-09-19 14:30:00,28.49,28.5,28.43,28.45,127000.0,20.4102,20.4174,20.3673,20.3816,127000.0
2007-09-19 15:00:00,28.43,28.53,28.43,28.5,205000.0,20.3673,20.4389,20.3673,20.4174,205000.0
2007-09-19 15:30:00,28.5,28.53,28.44,28.46,283200.0,20.4174,20.4389,20.3744,20.3887,283200.0
2007-09-20 09:30:00,28.52,28.56,28.25,28.32,356400.0,20.4317,20.4604,20.2383,20.2885,356400.0
2007-09-20 10:00:00,28.32,28.49,28.29,28.42,193600.0,20.2885,20.4102,20.267,20.3601,193600.0
2007-09-20 10:30:00,28.41,28.45,28.35,28.35,116000.0,20.3529,20.3816,20.3099,20.3099,116000.0
2007-09-20 11:00:00,28.34,28.37,28.3,28.32,133600.0,20.3028,20.3243,20.2741,20.2885,133600.0
2007-09-20 11:30:00,28.33,28.34,28.25,28.29,106800.0,20.2956,20.3028,20.2383,20.267,106800.0
2007-09-20 12:00:00,28.28,28.35,28.28,28.32,70800.0,20.2598,20.3099,20.2598,20.2885,70800.0
2007-09-20 12:30:00,28.31,28.32,28.26,28.26,44400.0,20.2813,20.2885,20.2455,20.2455,44400.0
2007-09-20 13:00:00,28.26,28.35,28.22,28.22,94800.0,20.2455,20.3099,20.2168,20.2168,94800.0
2007-09-20 13:30:00,28.22,28.25,28.18,28.22,88200.0,20.2168,20.2383,20.1882,20.2168,88200.0
2007-09-20 14:00:00,28.21,28.25,28.16,28.16,86000.0,20.2096,20.2383,20.1738,20.1738,86000.0
2007-09-20 14:30:00,28.17,28.22,28.11,28.13,174000.0,20.181,20.2168,20.138,20.1523,174000.0
2007-09-20 15:00:00,28.13,28.13,28.04,28.13,225200.0,20.1523,20.1523,20.0879,20.1523,225200.0
2007-09-20 15:30:00,28.12,28.33,28.11,28.3,239600.0,20.1452,20.2956,20.138,20.2741,239600.0
2007-09-21 09:30:00,28.43,28.43,28.05,28.08,420200.0,20.3673,20.3673,20.095,20.1165,420200.0
2007-09-21 10:00:00,28.08,28.27,27.96,27.96,344000.0,20.1165,20.2526,20.0305,20.0305,344000.0
2007-09-21 10:30:00,27.96,27.97,27.79,27.89,273400.0,20.0305,20.0377,19.9088,19.9804,273400.0
2007-09-21 11:00:00,27.89,27.98,27.86,27.89,223200.0,19.9804,20.0449,19.9589,19.9804,223200.0
2007-09-21 11:30:00,27.89,27.89,27.83,27.84,141800.0,19.9804,19.9804,19.9374,19.9446,141800.0
2007-09-21 12:00:00,27.85,27.88,27.75,27.86,149600.0,19.9517,19.9732,19.8801,19.9589,149600.0
2007-09-21 12:30:00,27.86,27.88,27.83,27.84,79200.0,19.9589,19.9732,19.9374,19.9446,79200.0
2007-09-21 13:00:00,27.85,27.87,27.78,27.79,62600.0,19.9517,19.9661,19.9016,19.9088,62600.0
2007-09-21 13:30:00,27.78,27.83,27.66,27.71,221000.0,19.9016,19.9374,19.8156,19.8514,221000.0
2007-09-21 14:00:00,27.71,27.74,27.66,27.68,155800.0,19.8514,19.8729,19.8156,19.83,155800.0
2007-09-21 14:30:00,27.69,27.73,27.56,27.59,145800.0,19.8371,19.8658,19.744,19.7655,145800.0
2007-09-21 15:00:00,27.59,27.68,27.59,27.65,180800.0,19.7655,19.83,19.7655,19.8085,180800.0
2007-09-21 15:30:00,27.64,27.67,27.55,27.66,273800.0,19.8013,19.8228,19.7368,19.8156,273800.0
2007-09-24 09:30:00,27.74,27.9,27.55,27.58,855600.0,19.8729,19.9876,19.7368,19.7583,855600.0
2007-09-24 10:00:00,27.59,28.05,27.57,28.02,458800.0,19.7655,20.095,19.7512,20.0735,458800.0
2007-09-24 10:30:00,28.03,28.08,27.93,28.01,153600.0,20.0807,20.1165,20.0091,20.0664,153600.0
2007-09-24 11:00:00,28.0,28.07,27.93,28.0,112000.0,20.0592,20.1094,20.0091,20.0592,112000.0
2007-09-24 11:30:00,28.0,28.0,27.89,27.98,111800.0,20.0592,20.0592,19.9804,20.0449,111800.0
2007-09-24 12:00:00,27.98,28.0,27.92,27.95,126400.0,20.0449,20.0592,20.0019,20.0234,126400.0
2007-09-24 12:30:00,27.94,27.94,27.63,27.64,271400.0,20.0162,20.0162,19.7941,19.8013,271400.0
2007-09-24 13:00:00,27.64,27.7,27.53,27.55,226600.0,19.8013,19.8443,19.7225,19.7368,226600.0
2007-09-24 13:30:00,27.54,27.58,27.53,27.56,120400.0,19.7297,19.7583,19.7225,19.744,120400.0
2007-09-24 14:00:00,27.57,27.65,27.53,27.57,96400.0,19.7512,19.8085,19.7225,19.7512,96400.0
2007-09-24 14:30:00,27.56,27.6,27.54,27.56,131400.0,19.744,19.7726,19.7297,19.744,131400.0
2007-09-24 15:00:00,27.56,27.64,27.47,27.56,199800.0,19.744,19.8013,19.6795,19.744,199800.0
2007-09-24 15:30:00,27.57,27.79,27.56,27.68,302400.0,19.7512,19.9088,19.744,19.83,302400.0
2007-09-25 09:30:00,27.61,27.84,27.43,27.84,388200.0,19.7798,19.9446,19.6509,19.9446,388200.0
2007-09-25 10:00:00,27.83,27.97,27.74,27.85,310400.0,19.9374,20.0377,19.8729,19.9517,310400.0
2007-09-25 10:30:00,27.87,27.94,27.74,27.83,140400.0,19.9661,20.0162,19.8729,19.9374,140400.0
2007-09-25 11:00:00,27.82,27.93,27.8,27.83,126400.0,19.9303,20.0091,19.9159,19.9374,126400.0
2007-09-25 11:30:00,27.83,27.83,27.75,27.8,255600.0,19.9374,19.9374,19.8801,19.9159,255600.0
2007-09-25 12:00:00,27.81,27.82,27.75,27.8,122200.0,19.9231,19.9303,19.8801,19.9159,122200.0
2007-09-25 12:30:00,27.79,27.84,27.75,27.83,131000.0,19.9088,19.9446,19.8801,19.9374,131000.0
2007-09-25 13:00:00,27.84,27.84,27.78,27.83,111800.0,19.9446,19.9446,19.9016,19.9374,111800.0
2007-09-25 13:30:00,27.83,27.93,27.8,27.93,146000.0,19.9374,20.0091,19.9159,20.0091,146000.0
2007-09-25 14:00:00,27.92,27.95,27.83,27.93,146000.0,20.0019,20.0234,19.9374,20.0091,146000.0
2007-09-25 14:30:00,27.92,27.94,27.86,27.88,235800.0,20.0019,20.0162,19.9589,19.9732,235800.0
2007-09-25 15:00:00,27.88,27.92,27.87,27.91,238600.0,19.9732,20.0019,19.9661,19.9947,238600.0
2007-09-25 15:30:00,27.91,27.93,27.86,27.9,211200.0,19.9947,20.0091,19.9589,19.9876,211200.0
2007-09-26 09:30:00,27.99,27.99,27.79,27.88,217400.0,20.052,20.052,19.9088,19.9732,217400.0
2007-09-26 10:00:00,27.88,28.06,27.85,28.0,340000.0,19.9732,20.1022,19.9517,20.0592,340000.0
2007-09-26 10:30:00,28.02,28.05,27.96,28.02,220000.0,20.0735,20.095,20.0305,20.0735,220000.0
2007-09-26 11:00:00,28.02,28.07,27.99,28.06,190600.0,20.0735,20.1094,20.052,20.1022,190600.0
2007-09-26 11:30:00,28.06,28.09,28.03,28.07,124600.0,20.1022,20.1237,20.0807,20.1094,124600.0
2007-09-26 12:00:00,28.06,28.09,28.04,28.08,105200.0,20.1022,20.1237,20.0879,20.1165,105200.0
2007-09-26 12:30:00,28.09,28.09,28.05,28.07,73600.0,20.1237,20.1237,20.095,20.1094,73600.0
2007-09-26 13:00:00,28.07,28.1,28.0,28.08,101200.0,20.1094,20.1308,20.0592,20.1165,101200.0
2007-09-26 13:30:00,28.09,28.14,28.05,28.1,132600.0,20.1237,20.1595,20.095,20.1308,132600.0
2007-09-26 14:00:00,28.11,28.2,28.11,28.18,170600.0,20.138,20.2025,20.138,20.1882,170600.0
2007-09-26 14:30:00,28.18,28.28,28.18,28.24,176200.0,20.1882,20.2598,20.1882,20.2311,176200.0
2007-09-26 15:00:00,28.24,28.48,28.24,28.48,224000.0,20.2311,20.4031,20.2311,20.4031,224000.0
2007-09-26 15:30:00,28.47,28.49,28.31,28.32,336000.0,20.3959,20.4102,20.2813,20.2885,336000.0
2007-09-27 09:30:00,28.57,28.63,28.5,28.56,242800.0,20.4676,20.5105,20.4174,20.4604,242800.0
2007-09-27 10:00:00,28.57,28.6,28.53,28.58,384600.0,20.4676,20.489,20.4389,20.4747,384600.0
2007-09-27 10:30:00,28.58,28.68,28.58,28.64,184400.0,20.4747,20.5464,20.4747,20.5177,184400.0
2007-09-27 11:00:00,28.64,28.7,28.59,28.6,183000.0,20.5177,20.5607,20.4819,20.489,183000.0
2007-09-27 11:30:00,28.61,28.66,28.6,28.61,95800.0,20.4962,20.532,20.489,20.4962,95800.0
2007-09-27 12:00:00,28.61,28.63,28.53,28.57,648400.0,20.4962,20.5105,20.4389,20.4676,648400.0
2007-09-27 12:30:00,28.57,28.61,28.52,28.58,527200.0,20.4676,20.4962,20.4317,20.4747,527200.0
2007-09-27 13:00:00,28.58,28.61,28.58,28.6,189200.0,20.4747,20.4962,20.4747,20.489,189200.0
2007-09-27 13:30:00,28.59,28.62,28.57,28.61,102200.0,20.4819,20.5034,20.4676,20.4962,102200.0
2007-09-27 14:00:00,28.61,28.68,28.61,28.67,116400.0,20.4962,20.5464,20.4962,20.5392,116400.0
2007-09-27 14:30:00,28.67,28.68,28.61,28.65,57400.0,20.5392,20.5464,20.4962,20.5249,57400.0
2007-09-27 15:00:00,28.64,28.66,28.63,28.64,84200.0,20.5177,20.532,20.5105,20.5177,84200.0
2007-09-27 15:30:00,28.64,28.72,28.61,28.65,194000.0,20.5177,20.575,20.4962,20.5249,194000.0
2007-09-28 09:30:00,28.74,28.78,28.65,28.67,46400.0,20.5893,20.618,20.5249,20.5392,46400.0
2007-09-28 10:00:00,28.67,28.7,28.55,28.58,90600.0,20.5392,20.5607,20.4532,20.4747,90600.0
2007-09-28 10:30:00,28.59,28.7,28.58,28.67,134000.0,20.4819,20.5607,20.4747,20.5392,134000.0
2007-09-28 11:00:00,28.68,28.72,28.64,28.67,60400.0,20.5464,20.575,20.5177,20.5392,60400.0
2007-09-28 11:30:00,28.67,28.68,28.59,28.64,65200.0,20.5392,20.5464,20.4819,20.5177,65200.0
2007-09-28 12:00:00,28.63,28.64,28.56,28.59,30000.0,20.5105,20.5177,20.4604,20.4819,30000.0
2007-09-28 12:30:00,28.6,28.67,28.59,28.65,59200.0,20.489,20.5392,20.4819,20.5249,59200.0
2007-09-28 13:00:00,28.66,28.76,28.65,28.75,53800.0,20.532,20.6037,20.5249,20.5965,53800.0
2007-09-28 13:30:00,28.75,28.86,28.75,28.81,65600.0,20.5965,20.6753,20.5965,20.6395,65600.0
2007-09-28 14:00:00,28.82,28.84,28.74,28.78,59200.0,20.6467,20.661,20.5893,20.618,59200.0
2007-09-28 14:30:00,28.77,28.84,28.71,28.71,114000.0,20.6108,20.661,20.5678,20.5678,114000.0
2007-09-28 15:00:00,28.72,28.73,28.46,28.52,123400.0,20.575,20.5822,20.3887,20.4317,123400.0
2007-09-28 15:30:00,28.52,28.64,28.5,28.53,189800.0,20.4317,20.5177,20.4174,20.4389,189800.0
2007-10-01 09:30:00,28.44,28.55,28.34,28.52,187400.0,20.3744,20.4532,20.3028,20.4317,187400.0
2007-10-01 10:00:00,28.51,28.55,28.43,28.43,157000.0,20.4246,20.4532,20.3673,20.3673,157000.0
2007-10-01 10:30:00,28.45,28.5,28.39,28.4,147600.0,20.3816,20.4174,20.3386,20.3458,147600.0
2007-10-01 11:00:00,28.4,28.41,28.33,28.34,110800.0,20.3458,20.3529,20.2956,20.3028,110800.0
2007-10-01 11:30:00,28.35,28.39,28.33,28.36,93400.0,20.3099,20.3386,20.2956,20.3171,93400.0
2007-10-01 12:00:00,28.37,28.46,28.34,28.45,138600.0,20.3243,20.3887,20.3028,20.3816,138600.0
2007-10-01 12:30:00,28.45,28.45,28.4,28.41,124600.0,20.3816,20.3816,20.3458,20.3529,124600.0
2007-10-01 13:00:00,28.41,28.49,28.41,28.49,97800.0,20.3529,20.4102,20.3529,20.4102,97800.0
2007-10-01 13:30:00,28.49,28.51,28.45,28.48,108800.0,20.4102,20.4246,20.3816,20.4031,108800.0
2007-10-01 14:00:00,28.48,28.52,28.45,28.48,187000.0,20.4031,20.4317,20.3816,20.4031,187000.0
2007-10-01 14:30:00,28.48,28.6,28.47,28.56,265400.0,20.4031,20.489,20.3959,20.4604,265400.0
2007-10-01 15:00:00,28.57,28.62,28.53,28.6,206400.0,20.4676,20.5034,20.4389,20.489,206400.0
2007-10-01 15:30:00,28.6,28.71,28.57,28.64,278400.0,20.489,20.5678,20.4676,20.5177,278400.0
2007-10-02 09:30:00,28.52,28.61,28.46,28.46,115000.0,20.4317,20.4962,20.3887,20.3887,115000.0
2007-10-02 10:00:00,28.46,28.49,28.36,28.36,207000.0,20.3887,20.4102,20.3171,20.3171,207000.0
2007-10-02 10:30:00,28.35,28.38,28.22,28.33,88600.0,20.3099,20.3314,20.2168,20.2956,88600.0
2007-10-02 11:00:00,28.32,28.35,28.28,28.31,47400.0,20.2885,20.3099,20.2598,20.2813,47400.0
2007-10-02 11:30:00,28.31,28.37,28.3,28.32,45800.0,20.2813,20.3243,20.2741,20.2885,45800.0
2007-10-02 12:00:00,28.32,28.33,28.2,28.2,60600.0,20.2885,20.2956,20.2025,20.2025,60600.0
2007-10-02 12:30:00,28.21,28.35,28.21,28.32,59800.0,20.2096,20.3099,20.2096,20.2885,59800.0
2007-10-02 13:00:00,28.33,28.33,28.2,28.23,132800.0,20.2956,20.2956,20.2025,20.224,132800.0
2007-10-02 13:30:00,28.23,28.31,28.2,28.27,85200.0,20.224,20.2813,20.2025,20.2526,85200.0
2007-10-02 14:00:00,28.26,28.31,28.21,28.28,139800.0,20.2455,20.2813,20.2096,20.2598,139800.0
2007-10-02 14:30:00,28.27,28.29,28.22,28.24,99400.0,20.2526,20.267,20.2168,20.2311,99400.0
2007-10-02 15:00:00,28.24,28.29,28.23,28.26,142200.0,20.2311,20.267,20.224,20.2455,142200.0
2007-10-02 15:30:00,28.25,28.41,28.23,28.34,266200.0,20.2383,20.3529,20.224,20.3028,266200.0
2007-10-03 09:30:00,28.18,28.25,28.08,28.08,153200.0,20.1882,20.2383,20.1165,20.1165,153200.0
2007-10-03 10:00:00,28.09,28.18,28.08,28.13,90400.0,20.1237,20.1882,20.1165,20.1523,90400.0
2007-10-03 10:30:00,28.14,28.15,28.03,28.13,94000.0,20.1595,20.1667,20.0807,20.1523,94000.0
2007-10-03 11:00:00,28.15,28.16,28.07,28.11,58800.0,20.1667,20.1738,20.1094,20.138,58800.0
2007-10-03 11:30:00,28.11,28.21,28.1,28.16,66400.0,20.138,20.2096,20.1308,20.1738,66400.0
2007-10-03 12:00:00,28.15,28.15,28.06,28.12,51400.0,20.1667,20.1667,20.1022,20.1452,51400.0
2007-10-03 12:30:00,28.11,28.18,28.07,28.14,65800.0,20.138,20.1882,20.1094,20.1595,65800.0
2007-10-03 13:00:00,28.14,28.17,28.08,28.08,76000.0,20.1595,20.181,20.1165,20.1165,76000.0
2007-10-03 13:30:00,28.09,28.09,28.04,28.06,72600.0,20.1237,20.1237,20.0879,20.1022,72600.0
2007-10-03 14:00:00,28.06,28.06,27.94,27.97,70600.0,20.1022,20.1022,20.0162,20.0377,70600.0
2007-10-03 14:30:00,27.98,28.02,27.97,28.02,86000.0,20.0449,20.0735,20.0377,20.0735,86000.0
2007-10-03 15:00:00,28.02,28.04,28.0,28.01,130000.0,20.0735,20.0879,20.0592,20.0664,130000.0
2007-10-03 15:30:00,28.01,28.02,27.93,27.97,164000.0,20.0664,20.0735,20.0091,20.0377,164000.0
2007-10-04 09:30:00,28.07,28.07,27.6,27.65,236000.0,20.1094,20.1094,19.7726,19.8085,236000.0
2007-10-04 10:00:00,27.65,27.71,27.57,27.66,175800.0,19.8085,19.8514,19.7512,19.8156,175800.0
2007-10-04 10:30:00,27.66,27.75,27.65,27.68,230400.0,19.8156,19.8801,19.8085,19.83,230400.0
2007-10-04 11:00:00,27.69,27.74,27.69,27.72,101800.0,19.8371,19.8729,19.8371,19.8586,101800.0
2007-10-04 11:30:00,27.72,27.74,27.7,27.74,61200.0,19.8586,19.8729,19.8443,19.8729,61200.0
2007-10-04 12:00:00,27.72,27.74,27.68,27.7,123600.0,19.8586,19.8729,19.83,19.8443,123600.0
2007-10-04 12:30:00,27.71,27.72,27.68,27.7,61800.0,19.8514,19.8586,19.83,19.8443,61800.0
2007-10-04 13:00:00,27.7,27.72,27.64,27.7,189400.0,19.8443,19.8586,19.8013,19.8443,189400.0
2007-10-04 13:30:00,27.69,27.72,27.67,27.67,111800.0,19.8371,19.8586,19.8228,19.8228,111800.0
2007-10-04 14:00:00,27.67,27.71,27.67,27.7,120600.0,19.8228,19.8514,19.8228,19.8443,120600.0
2007-10-04 14:30:00,27.7,27.73,27.68,27.72,129000.0,19.8443,19.8658,19.83,19.8586,129000.0
2007-10-04 15:00:00,27.71,27.74,27.67,27.68,186400.0,19.8514,19.8729,19.8228,19.83,186400.0
2007-10-04 15:30:00,27.69,27.74,27.57,27.67,396000.0,19.8371,19.8729,19.7512,19.8228,396000.0
2007-10-05 09:30:00,27.89,28.02,27.79,27.89,315400.0,19.9804,20.0735,19.9088,19.9804,315400.0
2007-10-05 10:00:00,27.88,27.91,27.82,27.83,246800.0,19.9732,19.9947,19.9303,19.9374,246800.0
2007-10-05 10:30:00,27.83,27.88,27.75,27.81,174000.0,19.9374,19.9732,19.8801,19.9231,174000.0
2007-10-05 11:00:00,27.81,27.9,27.79,27.79,194600.0,19.9231,19.9876,19.9088,19.9088,194600.0
2007-10-05 11:30:00,27.79,27.86,27.64,27.69,314600.0,19.9088,19.9589,19.8013,19.8371,314600.0
2007-10-05 12:00:00,27.7,27.75,27.63,27.73,132600.0,19.8443,19.8801,19.7941,19.8658,132600.0
2007-10-05 12:30:00,27.73,27.85,27.72,27.84,118200.0,19.8658,19.9517,19.8586,19.9446,118200.0
2007-10-05 13:00:00,27.84,27.9,27.81,27.84,239800.0,19.9446,19.9876,19.9231,19.9446,239800.0
2007-10-05 13:30:00,27.86,27.98,27.84,27.98,259800.0,19.9589,20.0449,19.9446,20.0449,259800.0
2007-10-05 14:00:00,27.98,28.13,27.98,28.11,153000.0,20.0449,20.1523,20.0449,20.138,153000.0
2007-10-05 14:30:00,28.11,28.3,28.11,28.17,213800.0,20.138,20.2741,20.138,20.181,213800.0
2007-10-05 15:00:00,28.2,28.32,28.18,28.27,279800.0,20.2025,20.2885,20.1882,20.2526,279800.0
2007-10-05 15:30:00,28.27,28.28,28.1,28.17,359400.0,20.2526,20.2598,20.1308,20.181,359400.0
2007-10-08 09:30:00,28.15,28.15,27.82,27.95,115600.0,20.1667,20.1667,19.9303,20.0234,115600.0
2007-10-08 10:00:00,27.96,28.15,27.96,27.99,62800.0,20.0305,20.1667,20.0305,20.052,62800.0
2007-10-08 10:30:00,27.99,28.11,27.99,28.03,44600.0,20.052,20.138,20.052,20.0807,44600.0
2007-10-08 11:00:00,28.03,28.03,27.88,27.92,48600.0,20.0807,20.0807,19.9732,20.0019,48600.0
2007-10-08 11:30:00,27.92,28.01,27.9,28.0,17000.0,20.0019,20.0664,19.9876,20.0592,17000.0
2007-10-08 12:00:00,28.0,28.06,28.0,28.01,19600.0,20.0592,20.1022,20.0592,20.0664,19600.0
2007-10-08 12:30:00,28.01,28.11,27.99,28.07,43400.0,20.0664,20.138,20.052,20.1094,43400.0
2007-10-08 13:00:00,28.08,28.09,28.01,28.03,48000.0,20.1165,20.1237,20.0664,20.0807,48000.0
2007-10-08 13:30:00,28.03,28.16,28.02,28.07,44400.0,20.0807,20.1738,20.0735,20.1094,44400.0
2007-10-08 14:00:00,28.05,28.17,28.03,28.14,98200.0,20.095,20.181,20.0807,20.1595,98200.0
2007-10-08 14:30:00,28.16,28.16,28.08,28.11,67400.0,20.1738,20.1738,20.1165,20.138,67400.0
2007-10-08 15:00:00,28.13,28.23,28.11,28.22,93400.0,20.1523,20.224,20.138,20.2168,93400.0
2007-10-08 15:30:00,28.22,28.4,28.19,28.28,183400.0,20.2168,20.3458,20.1953,20.2598,183400.0
2007-10-09 09:30:00,28.0,28.15,27.97,28.0,336400.0,20.0592,20.1667,20.0377,20.0592,336400.0
2007-10-09 10:00:00,28.01,28.07,27.81,27.84,214400.0,20.0664,20.1094,19.9231,19.9446,214400.0
2007-10-09 10:30:00,27.84,27.95,27.78,27.93,246400.0,19.9446,20.0234,19.9016,20.0091,246400.0
2007-10-09 11:00:00,27.93,28.0,27.91,27.99,237600.0,20.0091,20.0592,19.9947,20.052,237600.0
2007-10-09 11:30:00,27.99,28.0,27.93,27.95,78800.0,20.052,20.0592,20.0091,20.0234,78800.0
2007-10-09 12:00:00,27.95,28.0,27.94,27.97,110800.0,20.0234,20.0592,20.0162,20.0377,110800.0
2007-10-09 12:30:00,27.97,27.99,27.9,27.92,131200.0,20.0377,20.052,19.9876,20.0019,131200.0
2007-10-09 13:00:00,27.92,27.92,27.87,27.88,190600.0,20.0019,20.0019,19.9661,19.9732,190600.0
2007-10-09 13:30:00,27.88,27.9,27.78,27.85,169000.0,19.9732,19.9876,19.9016,19.9517,169000.0
2007-10-09 14:00:00,27.85,27.86,27.63,27.77,342000.0,19.9517,19.9589,19.7941,19.8944,342000.0
2007-10-09 14:30:00,27.77,27.86,27.75,27.85,318600.0,19.8944,19.9589,19.8801,19.9517,318600.0
2007-10-09 15:00:00,27.84,27.97,27.81,27.89,278800.0,19.9446,20.0377,19.9231,19.9804,278800.0
2007-10-09 15:30:00,27.86,27.91,27.73,27.82,345800.0,19.9589,19.9947,19.8658,19.9303,345800.0
2007-10-10 09:30:00,27.92,27.93,27.5,27.5,147200.0,20.0019,20.0091,19.701,19.701,147200.0
2007-10-10 10:00:00,27.5,27.5,27.33,27.45,206800.0,19.701,19.701,19.5792,19.6652,206800.0
2007-10-10 10:30:00,27.43,27.46,27.29,27.29,120400.0,19.6509,19.6723,19.5506,19.5506,120400.0
2007-10-10 11:00:00,27.3,27.36,27.25,27.29,142600.0,19.5577,19.6007,19.5219,19.5506,142600.0
2007-10-10 11:30:00,27.3,27.33,27.22,27.25,118600.0,19.5577,19.5792,19.5004,19.5219,118600.0
2007-10-10 12:00:00,27.25,27.3,27.21,27.24,68800.0,19.5219,19.5577,19.4932,19.5147,68800.0
2007-10-10 12:30:00,27.22,27.36,27.21,27.31,108000.0,19.5004,19.6007,19.4932,19.5649,108000.0
2007-10-10 13:00:00,27.29,27.31,27.18,27.19,84600.0,19.5506,19.5649,19.4718,19.4789,84600.0
2007-10-10 13:30:00,27.19,27.27,27.16,27.25,79600.0,19.4789,19.5362,19.4574,19.5219,79600.0
2007-10-10 14:00:00,27.27,27.35,27.24,27.35,121200.0,19.5362,19.5935,19.5147,19.5935,121200.0
2007-10-10 14:30:00,27.34,27.48,27.33,27.43,158000.0,19.5864,19.6867,19.5792,19.6509,158000.0
2007-10-10 15:00:00,27.43,27.52,27.4,27.49,188000.0,19.6509,19.7153,19.6294,19.6938,188000.0
2007-10-10 15:30:00,27.48,27.51,27.4,27.4,150000.0,19.6867,19.7082,19.6294,19.6294,150000.0
2007-10-11 09:30:00,27.7,27.8,27.64,27.68,343200.0,19.8443,19.9159,19.8013,19.83,343200.0
2007-10-11 10:00:00,27.68,27.75,27.61,27.64,159800.0,19.83,19.8801,19.7798,19.8013,159800.0
2007-10-11 10:30:00,27.62,27.67,27.55,27.61,127200.0,19.787,19.8228,19.7368,19.7798,127200.0
2007-10-11 11:00:00,27.61,27.63,27.55,27.58,75400.0,19.7798,19.7941,19.7368,19.7583,75400.0
2007-10-11 11:30:00,27.57,27.57,27.47,27.53,85600.0,19.7512,19.7512,19.6795,19.7225,85600.0
2007-10-11 12:00:00,27.53,27.56,27.48,27.49,96200.0,19.7225,19.744,19.6867,19.6938,96200.0
2007-10-11 12:30:00,27.5,27.56,27.5,27.52,55600.0,19.701,19.744,19.701,19.7153,55600.0
2007-10-11 13:00:00,27.52,27.53,27.45,27.5,114800.0,19.7153,19.7225,19.6652,19.701,114800.0
2007-10-11 13:30:00,27.5,27.54,27.45,27.47,106000.0,19.701,19.7297,19.6652,19.6795,106000.0
2007-10-11 14:00:00,27.46,27.5,27.33,27.36,255600.0,19.6723,19.701,19.5792,19.6007,255600.0
2007-10-11 14:30:00,27.38,27.48,27.33,27.38,333200.0,19.615,19.6867,19.5792,19.615,333200.0
2007-10-11 15:00:00,27.37,27.42,26.88,26.93,390800.0,19.6079,19.6437,19.2568,19.2927,390800.0
2007-10-11 15:30:00,26.94,27.21,26.86,27.18,380600.0,19.2998,19.4932,19.2425,19.4718,380600.0
2007-10-12 09:30:00,27.14,27.28,27.09,27.2,167000.0,19.4431,19.5434,19.4073,19.4861,167000.0
2007-10-12 10:00:00,27.18,27.42,27.15,27.33,171200.0,19.4718,19.6437,19.4503,19.5792,171200.0
2007-10-12 10:30:00,27.33,27.33,27.2,27.28,73400.0,19.5792,19.5792,19.4861,19.5434,73400.0
2007-10-12 11:00:00,27.27,27.32,27.18,27.2,112800.0,19.5362,19.5721,19.4718,19.4861,112800.0
2007-10-12 11:30:00,27.19,27.24,27.13,27.17,145600.0,19.4789,19.5147,19.4359,19.4646,145600.0
2007-10-12 12:00:00,27.16,27.21,27.05,27.09,152600.0,19.4574,19.4932,19.3786,19.4073,152600.0
2007-10-12 12:30:00,27.09,27.11,27.0,27.04,178800.0,19.4073,19.4216,19.3428,19.3715,178800.0
2007-10-12 13:00:00,27.06,27.06,26.99,27.01,69400.0,19.3858,19.3858,19.3356,19.35,69400.0
2007-10-12 13:30:00,27.0,27.1,27.0,27.04,89600.0,19.3428,19.4144,19.3428,19.3715,89600.0
2007-10-12 14:00:00,27.03,27.06,27.0,27.04,81200.0,19.3643,19.3858,19.3428,19.3715,81200.0
2007-10-12 14:30:00,27.04,27.06,27.0,27.05,79800.0,19.3715,19.3858,19.3428,19.3786,79800.0
2007-10-12 15:00:00,27.04,27.1,27.01,27.08,160200.0,19.3715,19.4144,19.35,19.4001,160200.0
2007-10-12 15:30:00,27.07,27.17,27.07,27.16,151800.0,19.393,19.4646,19.393,19.4574,151800.0
2007-10-15 09:30:00,27.25,27.25,26.89,26.89,194800.0,19.5219,19.5219,19.264,19.264,194800.0
2007-10-15 10:00:00,26.9,27.01,26.86,26.91,133600.0,19.2712,19.35,19.2425,19.2783,133600.0
2007-10-15 10:30:00,26.91,26.96,26.71,26.73,120600.0,19.2783,19.3141,19.135,19.1494,120600.0
2007-10-15 11:00:00,26.71,26.73,26.5,26.63,191800.0,19.135,19.1494,18.9846,19.0777,191800.0
2007-10-15 11:30:00,26.62,26.72,26.52,26.67,158800.0,19.0706,19.1422,18.9989,19.1064,158800.0
2007-10-15 12:00:00,26.68,26.77,26.66,26.72,174000.0,19.1136,19.178,19.0992,19.1422,174000.0
2007-10-15 12:30:00,26.71,26.75,26.61,26.66,113200.0,19.135,19.1637,19.0634,19.0992,113200.0
2007-10-15 13:00:00,26.65,26.78,26.61,26.78,129800.0,19.0921,19.1852,19.0634,19.1852,129800.0
2007-10-15 13:30:00,26.79,26.79,26.57,26.63,141000.0,19.1924,19.1924,19.0348,19.0777,141000.0
2007-10-15 14:00:00,26.64,26.64,26.51,26.58,124400.0,19.0849,19.0849,18.9918,19.0419,124400.0
2007-10-15 14:30:00,26.57,26.67,26.54,26.65,100800.0,19.0348,19.1064,19.0133,19.0921,100800.0
2007-10-15 15:00:00,26.65,26.76,26.5,26.54,181000.0,19.0921,19.1709,18.9846,19.0133,181000.0
2007-10-15 15:30:00,26.54,26.69,26.5,26.66,238200.0,19.0133,19.1207,18.9846,19.0992,238200.0
2007-10-16 09:30:00,26.6,26.6,26.15,26.28,275600.0,19.0562,19.0562,18.7339,18.827,275600.0
2007-10-16 10:00:00,26.28,26.36,26.2,26.21,181800.0,18.827,18.8843,18.7697,18.7768,181800.0
2007-10-16 10:30:00,26.21,26.28,26.18,26.23,212200.0,18.7768,18.827,18.7554,18.7912,212200.0
2007-10-16 11:00:00,26.23,26.26,26.1,26.13,138600.0,18.7912,18.8127,18.698,18.7195,138600.0
2007-10-16 11:30:00,26.14,26.2,26.1,26.17,149600.0,18.7267,18.7697,18.698,18.7482,149600.0
2007-10-16 12:00:00,26.17,26.22,26.08,26.11,121400.0,18.7482,18.784,18.6837,18.7052,121400.0
2007-10-16 12:30:00,26.11,26.18,26.05,26.07,132600.0,18.7052,18.7554,18.6622,18.6766,132600.0
2007-10-16 13:00:00,26.07,26.12,25.98,25.99,194400.0,18.6766,18.7124,18.6121,18.6192,194400.0
2007-10-16 13:30:00,26.0,26.0,25.89,25.99,227000.0,18.6264,18.6264,18.5476,18.6192,227000.0
2007-10-16 14:00:00,25.99,26.14,25.97,26.11,226000.0,18.6192,18.7267,18.6049,18.7052,226000.0
2007-10-16 14:30:00,26.11,26.14,26.09,26.11,204800.0,18.7052,18.7267,18.6909,18.7052,204800.0
2007-10-16 15:00:00,26.11,26.14,26.01,26.02,270400.0,18.7052,18.7267,18.6336,18.6407,270400.0
2007-10-16 15:30:00,26.0,26.05,25.88,25.91,717600.0,18.6264,18.6622,18.5404,18.5619,717600.0
2007-10-17 09:30:00,26.34,26.44,26.17,26.42,656400.0,18.87,18.9416,18.7482,18.9273,656400.0
2007-10-17 10:00:00,26.42,26.5,26.38,26.48,364800.0,18.9273,18.9846,18.8986,18.9703,364800.0
2007-10-17 10:30:00,26.48,26.85,26.4,26.79,433400.0,18.9703,19.2353,18.913,19.1924,433400.0
2007-10-17 11:00:00,26.79,26.79,26.58,26.61,340400.0,19.1924,19.1924,19.0419,19.0634,340400.0
2007-10-17 11:30:00,26.63,26.63,26.52,26.53,199400.0,19.0777,19.0777,18.9989,19.0061,199400.0
2007-10-17 12:00:00,26.54,26.58,26.43,26.46,175000.0,19.0133,19.0419,18.9345,18.9559,175000.0
2007-10-17 12:30:00,26.47,26.48,26.34,26.34,168600.0,18.9631,18.9703,18.87,18.87,168600.0
2007-10-17 13:00:00,26.34,26.41,26.23,26.29,204200.0,18.87,18.9201,18.7912,18.8342,204200.0
2007-10-17 13:30:00,26.29,26.39,26.15,26.23,192800.0,18.8342,18.9058,18.7339,18.7912,192800.0
2007-10-17 14:00:00,26.22,26.32,26.11,26.2,247800.0,18.784,18.8557,18.7052,18.7697,247800.0
2007-10-17 14:30:00,26.19,26.22,26.09,26.16,233200.0,18.7625,18.784,18.6909,18.741,233200.0
2007-10-17 15:00:00,26.16,26.25,26.14,26.14,192200.0,18.741,18.8055,18.7267,18.7267,192200.0
2007-10-17 15:30:00,26.15,26.36,26.03,26.33,358400.0,18.7339,18.8843,18.6479,18.8628,358400.0
2007-10-18 09:30:00,26.27,26.79,26.25,26.66,463800.0,18.8198,19.1924,18.8055,19.0992,463800.0
2007-10-18 10:00:00,26.67,27.06,26.54,26.96,295600.0,19.1064,19.3858,19.0133,19.3141,295600.0
2007-10-18 10:30:00,26.98,27.21,26.88,27.13,336600.0,19.3285,19.4932,19.2568,19.4359,336600.0
2007-10-18 11:00:00,27.13,27.2,27.0,27.16,180200.0,19.4359,19.4861,19.3428,19.4574,180200.0
2007-10-18 11:30:00,27.16,27.17,26.96,26.98,83000.0,19.4574,19.4646,19.3141,19.3285,83000.0
2007-10-18 12:00:00,26.96,27.01,26.83,26.9,139000.0,19.3141,19.35,19.221,19.2712,139000.0
2007-10-18 12:30:00,26.9,26.93,26.81,26.84,81200.0,19.2712,19.2927,19.2067,19.2282,81200.0
2007-10-18 13:00:00,26.81,26.82,26.72,26.79,90400.0,19.2067,19.2139,19.1422,19.1924,90400.0
2007-10-18 13:30:00,26.79,26.92,26.72,26.91,163600.0,19.1924,19.2855,19.1422,19.2783,163600.0
2007-10-18 14:00:00,26.9,27.05,26.83,26.85,166400.0,19.2712,19.3786,19.221,19.2353,166400.0
2007-10-18 14:30:00,26.85,26.93,26.82,26.87,159000.0,19.2353,19.2927,19.2139,19.2497,159000.0
2007-10-18 15:00:00,26.87,27.04,26.84,26.84,231600.0,19.2497,19.3715,19.2282,19.2282,231600.0
2007-10-18 15:30:00,26.84,26.85,26.71,26.83,442200.0,19.2282,19.2353,19.135,19.221,442200.0
2007-10-19 09:30:00,26.86,27.03,26.74,26.92,392600.0,19.2425,19.3643,19.1565,19.2855,392600.0
2007-10-19 10:00:00,26.92,26.95,26.75,26.75,165000.0,19.2855,19.307,19.1637,19.1637,165000.0
2007-10-19 10:30:00,26.74,26.75,26.5,26.5,232400.0,19.1565,19.1637,18.9846,18.9846,232400.0
2007-10-19 11:00:00,26.5,26.64,26.5,26.64,175200.0,18.9846,19.0849,18.9846,19.0849,175200.0
2007-10-19 11:30:00,26.65,26.71,26.58,26.65,209000.0,19.0921,19.135,19.0419,19.0921,209000.0
2007-10-19 12:00:00,26.66,26.73,26.59,26.64,143800.0,19.0992,19.1494,19.0491,19.0849,143800.0
2007-10-19 12:30:00,26.63,26.7,26.59,26.64,126200.0,19.0777,19.1279,19.0491,19.0849,126200.0
2007-10-19 13:00:00,26.63,26.64,26.59,26.62,186200.0,19.0777,19.0849,19.0491,19.0706,186200.0
2007-10-19 13:30:00,26.61,26.73,26.58,26.68,160600.0,19.0634,19.1494,19.0419,19.1136,160600.0
2007-10-19 14:00:00,26.67,26.68,26.53,26.56,204200.0,19.1064,19.1136,19.0061,19.0276,204200.0
2007-10-19 14:30:00,26.56,26.58,26.43,26.43,197400.0,19.0276,19.0419,18.9345,18.9345,197400.0
2007-10-19 15:00:00,26.43,26.47,26.24,26.24,279400.0,18.9345,18.9631,18.7983,18.7983,279400.0
2007-10-19 15:30:00,26.24,26.46,26.18,26.43,495200.0,18.7983,18.9559,18.7554,18.9345,495200.0
2007-10-22 09:30:00,25.95,26.06,25.9,25.92,311400.0,18.5906,18.6694,18.5548,18.5691,311400.0
2007-10-22 10:00:00,25.93,26.03,25.92,25.96,267000.0,18.5763,18.6479,18.5691,18.5977,267000.0
2007-10-22 10:30:00,25.95,26.03,25.93,25.97,278800.0,18.5906,18.6479,18.5763,18.6049,278800.0
2007-10-22 11:00:00,25.97,25.98,25.77,25.91,232600.0,18.6049,18.6121,18.4616,18.5619,232600.0
2007-10-22 11:30:00,25.93,26.07,25.91,26.02,195000.0,18.5763,18.6766,18.5619,18.6407,195000.0
2007-10-22 12:00:00,26.0,26.03,25.93,25.97,104400.0,18.6264,18.6479,18.5763,18.6049,104400.0
2007-10-22 12:30:00,25.97,26.16,25.96,26.09,120200.0,18.6049,18.741,18.5977,18.6909,120200.0
2007-10-22 13:00:00,26.1,26.3,26.06,26.3,164000.0,18.698,18.8413,18.6694,18.8413,164000.0
2007-10-22 13:30:00,26.3,26.3,26.08,26.08,87000.0,18.8413,18.8413,18.6837,18.6837,87000.0
2007-10-22 14:00:00,26.09,26.17,26.05,26.13,149200.0,18.6909,18.7482,18.6622,18.7195,149200.0
2007-10-22 14:30:00,26.13,26.2,26.1,26.11,241600.0,18.7195,18.7697,18.698,18.7052,241600.0
2007-10-22 15:00:00,26.1,26.17,26.04,26.14,227600.0,18.698,18.7482,18.6551,18.7267,227600.0
2007-10-22 15:30:00,26.14,26.31,26.08,26.31,263400.0,18.7267,18.8485,18.6837,18.8485,263400.0
2007-10-23 09:30:00,26.25,26.28,25.88,26.09,633000.0,18.8055,18.827,18.5404,18.6909,633000.0
2007-10-23 10:00:00,26.08,26.39,26.04,26.16,438000.0,18.6837,18.9058,18.6551,18.741,438000.0
2007-10-23 10:30:00,26.16,26.29,26.08,26.08,145400.0,18.741,18.8342,18.6837,18.6837,145400.0
2007-10-23 11:00:00,26.06,26.12,25.99,26.03,216800.0,18.6694,18.7124,18.6192,18.6479,216800.0
2007-10-23 11:30:00,26.03,26.07,26.0,26.03,104400.0,18.6479,18.6766,18.6264,18.6479,104400.0
2007-10-23 12:00:00,26.0,26.03,25.91,25.95,156800.0,18.6264,18.6479,18.5619,18.5906,156800.0
2007-10-23 12:30:00,25.95,26.0,25.85,25.92,309600.0,18.5906,18.6264,18.5189,18.5691,309600.0
2007-10-23 13:00:00,25.92,26.06,25.91,26.01,409600.0,18.5691,18.6694,18.5619,18.6336,409600.0
2007-10-23 13:30:00,26.0,26.05,25.95,26.03,267400.0,18.6264,18.6622,18.5906,18.6479,267400.0
2007-10-23 14:00:00,26.03,26.06,25.96,26.0,242200.0,18.6479,18.6694,18.5977,18.6264,242200.0
2007-10-23 14:30:00,26.0,26.0,25.84,25.84,256600.0,18.6264,18.6264,18.5118,18.5118,256600.0
2007-10-23 15:00:00,25.84,25.91,25.72,25.84,820000.0,18.5118,18.5619,18.4258,18.5118,820000.0
2007-10-23 15:30:00,25.84,25.89,25.77,25.87,801800.0,18.5118,18.5476,18.4616,18.5333,801800.0
2007-10-24 09:30:00,25.97,26.18,25.79,26.18,570800.0,18.6049,18.7554,18.476,18.7554,570800.0
2007-10-24 10:00:00,26.18,26.19,25.86,26.06,410800.0,18.7554,18.7625,18.5261,18.6694,410800.0
2007-10-24 10:30:00,26.08,26.1,25.67,25.76,386200.0,18.6837,18.698,18.39,18.4545,386200.0
2007-10-24 11:00:00,25.75,25.82,25.61,25.72,320800.0,18.4473,18.4975,18.347,18.4258,320800.0
2007-10-24 11:30:00,25.73,25.94,25.7,25.82,376200.0,18.433,18.5834,18.4115,18.4975,376200.0
2007-10-24 12:00:00,25.82,25.91,25.77,25.81,260800.0,18.4975,18.5619,18.4616,18.4903,260800.0
2007-10-24 12:30:00,25.81,25.87,25.73,25.86,178000.0,18.4903,18.5333,18.433,18.5261,178000.0
2007-10-24 13:00:00,25.87,26.0,25.86,25.99,209200.0,18.5333,18.6264,18.5261,18.6192,209200.0
2007-10-24 13:30:00,25.99,26.07,25.95,26.07,226400.0,18.6192,18.6766,18.5906,18.6766,226400.0
2007-10-24 14:00:00,26.06,26.06,25.96,26.04,300000.0,18.6694,18.6694,18.5977,18.6551,300000.0
2007-10-24 14:30:00,26.05,26.33,26.04,26.32,459400.0,18.6622,18.8628,18.6551,18.8557,459400.0
2007-10-24 15:00:00,26.32,26.56,26.29,26.55,619200.0,18.8557,19.0276,18.8342,19.0204,619200.0
2007-10-24 15:30:00,26.56,26.6,26.38,26.5,747200.0,19.0276,19.0562,18.8986,18.9846,747200.0
2007-10-25 09:30:00,26.61,26.83,26.48,26.49,432200.0,19.0634,19.221,18.9703,18.9774,432200.0
2007-10-25 10:00:00,26.5,26.89,26.48,26.61,324400.0,18.9846,19.264,18.9703,19.0634,324400.0
2007-10-25 10:30:00,26.61,26.81,26.52,26.72,214200.0,19.0634,19.2067,18.9989,19.1422,214200.0
2007-10-25 11:00:00,26.73,26.77,26.6,26.69,211000.0,19.1494,19.178,19.0562,19.1207,211000.0
2007-10-25 11:30:00,26.68,26.8,26.66,26.68,191000.0,19.1136,19.1995,19.0992,19.1136,191000.0
2007-10-25 12:00:00,26.68,26.82,26.68,26.77,163400.0,19.1136,19.2139,19.1136,19.178,163400.0
2007-10-25 12:30:00,26.76,26.82,26.67,26.77,175000.0,19.1709,19.2139,19.1064,19.178,175000.0
2007-10-25 13:00:00,26.77,26.84,26.44,26.57,266200.0,19.178,19.2282,18.9416,19.0348,266200.0
2007-10-25 13:30:00,26.57,26.75,26.57,26.6,202600.0,19.0348,19.1637,19.0348,19.0562,202600.0
2007-10-25 14:00:00,26.59,26.73,26.46,26.69,246400.0,19.0491,19.1494,18.9559,19.1207,246400.0
2007-10-25 14:30:00,26.69,26.75,26.6,26.75,279400.0,19.1207,19.1637,19.0562,19.1637,279400.0
2007-10-25 15:00:00,26.74,26.78,26.63,26.64,314000.0,19.1565,19.1852,19.0777,19.0849,314000.0
2007-10-25 15:30:00,26.66,26.78,26.58,26.66,483200.0,19.0992,19.1852,19.0419,19.0992,483200.0
2007-10-26 09:30:00,26.89,26.95,26.77,26.86,164200.0,19.264,19.307,19.178,19.2425,164200.0
2007-10-26 10:00:00,26.85,26.97,26.85,26.88,164000.0,19.2353,19.3213,19.2353,19.2568,164000.0
2007-10-26 10:30:00,26.89,26.9,26.74,26.75,105600.0,19.264,19.2712,19.1565,19.1637,105600.0
2007-10-26 11:00:00,26.75,26.79,26.55,26.55,121000.0,19.1637,19.1924,19.0204,19.0204,121000.0
2007-10-26 11:30:00,26.55,26.57,26.33,26.43,141400.0,19.0204,19.0348,18.8628,18.9345,141400.0
2007-10-26 12:00:00,26.43,26.56,26.36,26.55,57400.0,18.9345,19.0276,18.8843,19.0204,57400.0
2007-10-26 12:30:00,26.56,26.61,26.51,26.51,69000.0,19.0276,19.0634,18.9918,18.9918,69000.0
2007-10-26 13:00:00,26.53,26.63,26.49,26.53,75600.0,19.0061,19.0777,18.9774,19.0061,75600.0
2007-10-26 13:30:00,26.54,26.58,26.43,26.5,99600.0,19.0133,19.0419,18.9345,18.9846,99600.0
2007-10-26 14:00:00,26.5,26.59,26.5,26.52,108800.0,18.9846,19.0491,18.9846,18.9989,108800.0
2007-10-26 14:30:00,26.52,26.54,26.41,26.45,102200.0,18.9989,19.0133,18.9201,18.9488,102200.0
2007-10-26 15:00:00,26.45,26.48,26.38,26.46,108600.0,18.9488,18.9703,18.8986,18.9559,108600.0
2007-10-26 15:30:00,26.47,26.68,26.46,26.64,331400.0,18.9631,19.1136,18.9559,19.0849,331400.0
2007-10-29 09:30:00,26.76,26.86,26.66,26.74,141600.0,19.1709,19.2425,19.0992,19.1565,141600.0
2007-10-29 10:00:00,26.72,26.74,26.57,26.71,94400.0,19.1422,19.1565,19.0348,19.135,94400.0
2007-10-29 10:30:00,26.71,26.74,26.55,26.68,172600.0,19.135,19.1565,19.0204,19.1136,172600.0
2007-10-29 11:00:00,26.67,26.72,26.61,26.7,99800.0,19.1064,19.1422,19.0634,19.1279,99800.0
2007-10-29 11:30:00,26.68,26.73,26.65,26.71,55600.0,19.1136,19.1494,19.0921,19.135,55600.0
2007-10-29 12:00:00,26.71,26.75,26.7,26.73,154400.0,19.135,19.1637,19.1279,19.1494,154400.0
2007-10-29 12:30:00,26.72,26.74,26.68,26.72,51600.0,19.1422,19.1565,19.1136,19.1422,51600.0
2007-10-29 13:00:00,26.71,26.77,26.68,26.75,77000.0,19.135,19.178,19.1136,19.1637,77000.0
2007-10-29 13:30:00,26.75,26.94,26.74,26.94,89400.0,19.1637,19.2998,19.1565,19.2998,89400.0
2007-10-29 14:00:00,26.94,26.97,26.86,26.93,103200.0,19.2998,19.3213,19.2425,19.2927,103200.0
2007-10-29 14:30:00,26.92,27.03,26.84,27.02,133200.0,19.2855,19.3643,19.2282,19.3571,133200.0
2007-10-29 15:00:00,27.0,27.09,26.95,27.07,147800.0,19.3428,19.4073,19.307,19.393,147800.0
2007-10-29 15:30:00,27.08,27.15,27.0,27.11,366400.0,19.4001,19.4503,19.3428,19.4216,366400.0
2007-10-30 09:30:00,27.1,27.1,26.69,26.7,132800.0,19.4144,19.4144,19.1207,19.1279,132800.0
2007-10-30 10:00:00,26.68,26.95,26.64,26.91,156600.0,19.1136,19.307,19.0849,19.2783,156600.0
2007-10-30 10:30:00,26.91,26.93,26.71,26.79,125800.0,19.2783,19.2927,19.135,19.1924,125800.0
2007-10-30 11:00:00,26.81,26.81,26.71,26.75,59200.0,19.2067,19.2067,19.135,19.1637,59200.0
2007-10-30 11:30:00,26.75,26.85,26.74,26.82,75800.0,19.1637,19.2353,19.1565,19.2139,75800.0
2007-10-30 12:00:00,26.83,26.88,26.74,26.76,101200.0,19.221,19.2568,19.1565,19.1709,101200.0
2007-10-30 12:30:00,26.77,26.83,26.75,26.83,52200.0,19.178,19.221,19.1637,19.221,52200.0
2007-10-30 13:00:00,26.83,26.86,26.78,26.86,80000.0,19.221,19.2425,19.1852,19.2425,80000.0
2007-10-30 13:30:00,26.88,26.93,26.86,26.9,71800.0,19.2568,19.2927,19.2425,19.2712,71800.0
2007-10-30 14:00:00,26.9,26.94,26.78,26.81,63000.0,19.2712,19.2998,19.1852,19.2067,63000.0
2007-10-30 14:30:00,26.83,27.0,26.81,26.93,178200.0,19.221,19.3428,19.2067,19.2927,178200.0
2007-10-30 15:00:00,26.92,26.98,26.85,26.88,113800.0,19.2855,19.3285,19.2353,19.2568,113800.0
2007-10-30 15:30:00,26.87,27.07,26.84,26.89,320600.0,19.2497,19.393,19.2282,19.264,320600.0
2007-10-31 09:30:00,27.28,27.74,27.16,27.67,470200.0,19.5434,19.8729,19.4574,19.8228,470200.0
2007-10-31 10:00:00,27.66,27.66,27.47,27.59,244400.0,19.8156,19.8156,19.6795,19.7655,244400.0
2007-10-31 10:30:00,27.59,27.61,27.5,27.56,215800.0,19.7655,19.7798,19.701,19.744,215800.0
2007-10-31 11:00:00,27.57,27.59,27.47,27.47,98800.0,19.7512,19.7655,19.6795,19.6795,98800.0
2007-10-31 11:30:00,27.47,27.56,27.46,27.47,160200.0,19.6795,19.744,19.6723,19.6795,160200.0
2007-10-31 12:00:00,27.48,27.58,27.47,27.55,142200.0,19.6867,19.7583,19.6795,19.7368,142200.0
2007-10-31 12:30:00,27.55,27.61,27.55,27.6,96000.0,19.7368,19.7798,19.7368,19.7726,96000.0
2007-10-31 13:00:00,27.6,27.61,27.53,27.6,114400.0,19.7726,19.7798,19.7225,19.7726,114400.0
2007-10-31 13:30:00,27.59,27.63,27.5,27.61,143000.0,19.7655,19.7941,19.701,19.7798,143000.0
2007-10-31 14:00:00,27.61,27.63,27.36,27.46,289600.0,19.7798,19.7941,19.6007,19.6723,289600.0
2007-10-31 14:30:00,27.49,27.9,27.44,27.89,349000.0,19.6938,19.9876,19.658,19.9804,349000.0
2007-10-31 15:00:00,27.89,27.91,27.74,27.82,254800.0,19.9804,19.9947,19.8729,19.9303,254800.0
2007-10-31 15:30:00,27.82,28.03,27.78,28.0,461400.0,19.9303,20.0807,19.9016,20.0592,461400.0
2007-11-01 09:30:00,27.73,27.83,27.46,27.61,247600.0,19.8658,19.9374,19.6723,19.7798,247600.0
2007-11-01 10:00:00,27.6,27.63,27.31,27.37,301200.0,19.7726,19.7941,19.5649,19.6079,301200.0
2007-11-01 10:30:00,27.37,27.52,27.36,27.48,121400.0,19.6079,19.7153,19.6007,19.6867,121400.0
2007-11-01 11:00:00,27.49,27.49,27.24,27.3,170200.0,19.6938,19.6938,19.5147,19.5577,170200.0
2007-11-01 11:30:00,27.3,27.3,27.18,27.25,109000.0,19.5577,19.5577,19.4718,19.5219,109000.0
2007-11-01 12:00:00,27.25,27.42,27.22,27.33,94800.0,19.5219,19.6437,19.5004,19.5792,94800.0
2007-11-01 12:30:00,27.33,27.35,27.24,27.35,102400.0,19.5792,19.5935,19.5147,19.5935,102400.0
2007-11-01 13:00:00,27.34,27.4,27.26,27.38,79200.0,19.5864,19.6294,19.5291,19.615,79200.0
2007-11-01 13:30:00,27.36,27.43,27.21,27.24,118200.0,19.6007,19.6509,19.4932,19.5147,118200.0
2007-11-01 14:00:00,27.23,27.32,27.22,27.25,176400.0,19.5076,19.5721,19.5004,19.5219,176400.0
2007-11-01 14:30:00,27.25,27.37,27.24,27.36,145400.0,19.5219,19.6079,19.5147,19.6007,145400.0
2007-11-01 15:00:00,27.35,27.36,27.05,27.07,240600.0,19.5935,19.6007,19.3786,19.393,240600.0
2007-11-01 15:30:00,27.07,27.15,26.96,27.06,334400.0,19.393,19.4503,19.3141,19.3858,334400.0
2007-11-02 09:30:00,27.45,27.57,27.2,27.37,432400.0,19.6652,19.7512,19.4861,19.6079,432400.0
2007-11-02 10:00:00,27.36,27.43,27.25,27.36,291000.0,19.6007,19.6509,19.5219,19.6007,291000.0
2007-11-02 10:30:00,27.35,27.47,27.35,27.44,223200.0,19.5935,19.6795,19.5935,19.658,223200.0
2007-11-02 11:00:00,27.43,27.53,27.37,27.38,197800.0,19.6509,19.7225,19.6079,19.615,197800.0
2007-11-02 11:30:00,27.38,27.6,27.3,27.5,277000.0,19.615,19.7726,19.5577,19.701,277000.0
2007-11-02 12:00:00,27.52,27.63,27.47,27.63,207000.0,19.7153,19.7941,19.6795,19.7941,207000.0
2007-11-02 12:30:00,27.64,27.79,27.52,27.57,170600.0,19.8013,19.9088,19.7153,19.7512,170600.0
2007-11-02 13:00:00,27.58,27.66,27.53,27.55,128400.0,19.7583,19.8156,19.7225,19.7368,128400.0
2007-11-02 13:30:00,27.56,27.59,27.5,27.51,127800.0,19.744,19.7655,19.701,19.7082,127800.0
2007-11-02 14:00:00,27.52,27.58,27.44,27.47,147600.0,19.7153,19.7583,19.658,19.6795,147600.0
2007-11-02 14:30:00,27.47,27.5,27.43,27.47,154600.0,19.6795,19.701,19.6509,19.6795,154600.0
2007-11-02 15:00:00,27.46,27.57,27.4,27.5,185800.0,19.6723,19.7512,19.6294,19.701,185800.0
2007-11-02 15:30:00,27.5,27.67,27.41,27.6,464600.0,19.701,19.8228,19.6365,19.7726,464600.0
2007-11-05 09:30:00,27.17,27.56,27.17,27.45,319200.0,19.4646,19.744,19.4646,19.6652,319200.0
2007-11-05 10:00:00,27.46,27.5,27.38,27.39,224400.0,19.6723,19.701,19.615,19.6222,224400.0
2007-11-05 10:30:00,27.38,27.49,27.36,27.4,150400.0,19.615,19.6938,19.6007,19.6294,150400.0
2007-11-05 11:00:00,27.4,27.45,27.3,27.3,125800.0,19.6294,19.6652,19.5577,19.5577,125800.0
2007-11-05 11:30:00,27.3,27.43,27.27,27.43,100800.0,19.5577,19.6509,19.5362,19.6509,100800.0
2007-11-05 12:00:00,27.43,27.5,27.31,27.31,164800.0,19.6509,19.701,19.5649,19.5649,164800.0
2007-11-05 12:30:00,27.31,27.36,27.21,27.21,98000.0,19.5649,19.6007,19.4932,19.4932,98000.0
2007-11-05 13:00:00,27.2,27.23,27.13,27.13,107000.0,19.4861,19.5076,19.4359,19.4359,107000.0
2007-11-05 13:30:00,27.11,27.14,26.92,26.96,95000.0,19.4216,19.4431,19.2855,19.3141,95000.0
2007-11-05 14:00:00,26.95,27.06,26.88,26.93,165400.0,19.307,19.3858,19.2568,19.2927,165400.0
2007-11-05 14:30:00,26.92,27.11,26.89,27.03,167600.0,19.2855,19.4216,19.264,19.3643,167600.0
2007-11-05 15:00:00,27.01,27.36,27.01,27.35,244000.0,19.35,19.6007,19.35,19.5935,244000.0
2007-11-05 15:30:00,27.35,27.42,27.21,27.28,226200.0,19.5935,19.6437,19.4932,19.5434,226200.0
2007-11-06 09:30:00,27.48,27.51,27.16,27.21,105400.0,19.6867,19.7082,19.4574,19.4932,105400.0
2007-11-06 10:00:00,27.18,27.38,27.18,27.3,146200.0,19.4718,19.615,19.4718,19.5577,146200.0
2007-11-06 10:30:00,27.29,27.29,27.11,27.15,133200.0,19.5506,19.5506,19.4216,19.4503,133200.0
2007-11-06 11:00:00,27.15,27.24,27.08,27.08,111400.0,19.4503,19.5147,19.4001,19.4001,111400.0
2007-11-06 11:30:00,27.08,27.15,27.08,27.13,98200.0,19.4001,19.4503,19.4001,19.4359,98200.0
2007-11-06 12:00:00,27.13,27.23,27.12,27.19,78400.0,19.4359,19.5076,19.4288,19.4789,78400.0
2007-11-06 12:30:00,27.21,27.22,27.11,27.16,71600.0,19.4932,19.5004,19.4216,19.4574,71600.0
2007-11-06 13:00:00,27.16,27.18,27.13,27.16,82000.0,19.4574,19.4718,19.4359,19.4574,82000.0
2007-11-06 13:30:00,27.16,27.25,27.16,27.21,75600.0,19.4574,19.5219,19.4574,19.4932,75600.0
2007-11-06 14:00:00,27.23,27.27,27.2,27.22,104600.0,19.5076,19.5362,19.4861,19.5004,104600.0
2007-11-06 14:30:00,27.22,27.24,27.16,27.19,80400.0,19.5004,19.5147,19.4574,19.4789,80400.0
2007-11-06 15:00:00,27.18,27.27,27.15,27.27,109400.0,19.4718,19.5362,19.4503,19.5362,109400.0
2007-11-06 15:30:00,27.28,27.3,27.18,27.29,191600.0,19.5434,19.5577,19.4718,19.5506,191600.0
2007-11-07 09:30:00,27.43,27.43,26.93,27.0,344000.0,19.6509,19.6509,19.2927,19.3428,344000.0
2007-11-07 10:00:00,27.02,27.02,26.75,26.77,279200.0,19.3571,19.3571,19.1637,19.178,279200.0
2007-11-07 10:30:00,26.79,26.8,26.38,26.39,246600.0,19.1924,19.1995,18.8986,18.9058,246600.0
2007-11-07 11:00:00,26.38,26.53,26.31,26.49,149200.0,18.8986,19.0061,18.8485,18.9774,149200.0
2007-11-07 11:30:00,26.48,26.66,26.45,26.66,169200.0,18.9703,19.0992,18.9488,19.0992,169200.0
2007-11-07 12:00:00,26.66,26.68,26.47,26.61,180000.0,19.0992,19.1136,18.9631,19.0634,180000.0
2007-11-07 12:30:00,26.61,26.71,26.52,26.52,126400.0,19.0634,19.135,18.9989,18.9989,126400.0
2007-11-07 13:00:00,26.52,26.58,26.43,26.56,176800.0,18.9989,19.0419,18.9345,19.0276,176800.0
2007-11-07 13:30:00,26.56,26.63,26.52,26.58,128000.0,19.0276,19.0777,18.9989,19.0419,128000.0
2007-11-07 14:00:00,26.57,26.67,26.47,26.57,239400.0,19.0348,19.1064,18.9631,19.0348,239400.0
2007-11-07 14:30:00,26.59,26.66,26.42,26.48,164000.0,19.0491,19.0992,18.9273,18.9703,164000.0
2007-11-07 15:00:00,26.5,26.55,26.31,26.32,233600.0,18.9846,19.0204,18.8485,18.8557,233600.0
2007-11-07 15:30:00,26.33,26.6,26.32,26.34,415600.0,18.8628,19.0562,18.8557,18.87,415600.0
2007-11-08 09:30:00,26.28,26.65,26.28,26.52,229800.0,18.827,19.0921,18.827,18.9989,229800.0
2007-11-08 10:00:00,26.5,26.63,26.44,26.58,161200.0,18.9846,19.0777,18.9416,19.0419,161200.0
2007-11-08 10:30:00,26.55,26.68,26.5,26.68,123200.0,19.0204,19.1136,18.9846,19.1136,123200.0
2007-11-08 11:00:00,26.68,26.77,26.59,26.71,137400.0,19.1136,19.178,19.0491,19.135,137400.0
2007-11-08 11:30:00,26.71,26.72,26.58,26.7,162800.0,19.135,19.1422,19.0419,19.1279,162800.0
2007-11-08 12:00:00,26.71,26.73,26.47,26.5,212600.0,19.135,19.1494,18.9631,18.9846,212600.0
2007-11-08 12:30:00,26.52,26.57,26.25,26.31,236600.0,18.9989,19.0348,18.8055,18.8485,236600.0
2007-11-08 13:00:00,26.3,26.36,26.06,26.36,274800.0,18.8413,18.8843,18.6694,18.8843,274800.0
2007-11-08 13:30:00,26.35,26.5,26.32,26.49,171400.0,18.8771,18.9846,18.8557,18.9774,171400.0
2007-11-08 14:00:00,26.5,26.5,26.14,26.18,164400.0,18.9846,18.9846,18.7267,18.7554,164400.0
2007-11-08 14:30:00,26.16,26.22,26.08,26.18,247600.0,18.741,18.784,18.6837,18.7554,247600.0
2007-11-08 15:00:00,26.17,26.48,26.15,26.44,346000.0,18.7482,18.9703,18.7339,18.9416,346000.0
2007-11-08 15:30:00,26.44,26.74,26.39,26.69,409600.0,18.9416,19.1565,18.9058,19.1207,409600.0
2007-11-09 09:30:00,26.33,26.42,26.22,26.25,137600.0,18.8628,18.9273,18.784,18.8055,137600.0
2007-11-09 10:00:00,26.25,26.36,26.11,26.28,141400.0,18.8055,18.8843,18.7052,18.827,141400.0
2007-11-09 10:30:00,26.29,26.32,26.11,26.2,154200.0,18.8342,18.8557,18.7052,18.7697,154200.0
2007-11-09 11:00:00,26.22,26.24,26.05,26.11,144400.0,18.784,18.7983,18.6622,18.7052,144400.0
2007-11-09 11:30:00,26.12,26.35,26.1,26.26,129600.0,18.7124,18.8771,18.698,18.8127,129600.0
2007-11-09 12:00:00,26.25,26.27,26.2,26.21,133200.0,18.8055,18.8198,18.7697,18.7768,133200.0
2007-11-09 12:30:00,26.21,26.33,26.2,26.21,145600.0,18.7768,18.8628,18.7697,18.7768,145600.0
2007-11-09 13:00:00,26.22,26.24,26.13,26.15,122200.0,18.784,18.7983,18.7195,18.7339,122200.0
2007-11-09 13:30:00,26.15,26.18,26.09,26.13,74200.0,18.7339,18.7554,18.6909,18.7195,74200.0
2007-11-09 14:00:00,26.13,26.25,26.11,26.17,232000.0,18.7195,18.8055,18.7052,18.7482,232000.0
2007-11-09 14:30:00,26.18,26.31,26.14,26.15,120600.0,18.7554,18.8485,18.7267,18.7339,120600.0
2007-11-09 15:00:00,26.14,26.3,26.13,26.28,199000.0,18.7267,18.8413,18.7195,18.827,199000.0
2007-11-09 15:30:00,26.28,26.28,26.06,26.12,320800.0,18.827,18.827,18.6694,18.7124,320800.0
2007-11-12 09:30:00,25.75,25.8,25.53,25.58,373600.0,18.4473,18.4831,18.2897,18.3255,373600.0
2007-11-12 10:00:00,25.57,25.58,25.22,25.22,287400.0,18.3184,18.3255,18.0676,18.0676,287400.0
2007-11-12 10:30:00,25.22,25.3,25.16,25.27,237000.0,18.0676,18.1249,18.0246,18.1034,237000.0
2007-11-12 11:00:00,25.25,25.43,25.24,25.42,150200.0,18.0891,18.2181,18.0819,18.2109,150200.0
2007-11-12 11:30:00,25.43,25.53,25.4,25.52,159800.0,18.2181,18.2897,18.1966,18.2825,159800.0
2007-11-12 12:00:00,25.52,25.69,25.5,25.66,247000.0,18.2825,18.4043,18.2682,18.3828,247000.0
2007-11-12 12:30:00,25.66,25.73,25.62,25.64,337800.0,18.3828,18.433,18.3542,18.3685,337800.0
2007-11-12 13:00:00,25.65,25.77,25.61,25.75,310800.0,18.3757,18.4616,18.347,18.4473,310800.0
2007-11-12 13:30:00,25.76,25.77,25.61,25.74,230800.0,18.4545,18.4616,18.347,18.4401,230800.0
2007-11-12 14:00:00,25.73,25.76,25.59,25.63,255400.0,18.433,18.4545,18.3327,18.3613,255400.0
2007-11-12 14:30:00,25.61,25.77,25.58,25.59,362600.0,18.347,18.4616,18.3255,18.3327,362600.0
2007-11-12 15:00:00,25.59,25.61,25.5,25.56,508200.0,18.3327,18.347,18.2682,18.3112,508200.0
2007-11-12 15:30:00,25.56,25.59,25.34,25.34,1268200.0,18.3112,18.3327,18.1536,18.1536,1268200.0
2007-11-13 09:30:00,25.55,25.85,25.55,25.61,305000.0,18.304,18.5189,18.304,18.347,305000.0
2007-11-13 10:00:00,25.61,25.79,25.57,25.69,143600.0,18.347,18.476,18.3184,18.4043,143600.0
2007-11-13 10:30:00,25.69,25.69,25.47,25.5,211800.0,18.4043,18.4043,18.2467,18.2682,211800.0
2007-11-13 11:00:00,25.51,25.55,25.36,25.48,129000.0,18.2754,18.304,18.1679,18.2539,129000.0
2007-11-13 11:30:00,25.48,25.57,25.42,25.42,113000.0,18.2539,18.3184,18.2109,18.2109,113000.0
2007-11-13 12:00:00,25.41,25.41,25.24,25.24,214200.0,18.2037,18.2037,18.0819,18.0819,214200.0
2007-11-13 12:30:00,25.24,25.3,25.16,25.22,178000.0,18.0819,18.1249,18.0246,18.0676,178000.0
2007-11-13 13:00:00,25.22,25.29,25.16,25.28,61800.0,18.0676,18.1178,18.0246,18.1106,61800.0
2007-11-13 13:30:00,25.26,25.46,25.26,25.39,137400.0,18.0963,18.2395,18.0963,18.1894,137400.0
2007-11-13 14:00:00,25.39,25.46,25.3,25.4,114200.0,18.1894,18.2395,18.1249,18.1966,114200.0
2007-11-13 14:30:00,25.39,25.49,25.36,25.46,118600.0,18.1894,18.261,18.1679,18.2395,118600.0
2007-11-13 15:00:00,25.48,25.6,25.43,25.5,242000.0,18.2539,18.3398,18.2181,18.2682,242000.0
2007-11-13 15:30:00,25.5,25.63,25.41,25.54,372400.0,18.2682,18.3613,18.2037,18.2969,372400.0
2007-11-14 09:30:00,25.96,25.96,25.38,25.4,308600.0,18.5977,18.5977,18.1822,18.1966,308600.0
2007-11-14 10:00:00,25.4,25.44,25.31,25.36,182600.0,18.1966,18.2252,18.1321,18.1679,182600.0
2007-11-14 10:30:00,25.36,25.38,25.28,25.36,152000.0,18.1679,18.1822,18.1106,18.1679,152000.0
2007-11-14 11:00:00,25.35,25.5,25.32,25.43,174000.0,18.1607,18.2682,18.1393,18.2181,174000.0
2007-11-14 11:30:00,25.44,25.6,25.43,25.49,151600.0,18.2252,18.3398,18.2181,18.261,151600.0
2007-11-14 12:00:00,25.5,25.62,25.49,25.61,182000.0,18.2682,18.3542,18.261,18.347,182000.0
2007-11-14 12:30:00,25.62,25.62,25.43,25.45,110600.0,18.3542,18.3542,18.2181,18.2324,110600.0
2007-11-14 13:00:00,25.45,25.5,25.4,25.41,159400.0,18.2324,18.2682,18.1966,18.2037,159400.0
2007-11-14 13:30:00,25.4,25.42,25.32,25.34,84400.0,18.1966,18.2109,18.1393,18.1536,84400.0
2007-11-14 14:00:00,25.34,25.44,25.3,25.41,128400.0,18.1536,18.2252,18.1249,18.2037,128400.0
2007-11-14 14:30:00,25.4,25.45,25.39,25.4,176600.0,18.1966,18.2324,18.1894,18.1966,176600.0
2007-11-14 15:00:00,25.4,25.41,25.3,25.33,272400.0,18.1966,18.2037,18.1249,18.1464,272400.0
2007-11-14 15:30:00,25.33,25.34,25.09,25.11,357400.0,18.1464,18.1536,17.9745,17.9888,357400.0
2007-11-15 09:30:00,25.0,25.0,24.61,24.61,475000.0,17.91,17.91,17.6306,17.6306,475000.0
2007-11-15 10:00:00,24.61,24.97,24.45,24.96,425000.0,17.6306,17.8885,17.516,17.8813,425000.0
2007-11-15 10:30:00,24.96,24.98,24.83,24.93,466800.0,17.8813,17.8957,17.7882,17.8599,466800.0
2007-11-15 11:00:00,24.93,25.08,24.9,24.99,160000.0,17.8599,17.9673,17.8384,17.9028,160000.0
2007-11-15 11:30:00,25.0,25.0,24.86,24.94,173000.0,17.91,17.91,17.8097,17.867,173000.0
2007-11-15 12:00:00,24.95,24.99,24.85,24.87,215200.0,17.8742,17.9028,17.8025,17.8169,215200.0
2007-11-15 12:30:00,24.85,24.89,24.75,24.8,159800.0,17.8025,17.8312,17.7309,17.7667,159800.0
2007-11-15 13:00:00,24.78,24.82,24.61,24.69,198800.0,17.7524,17.7811,17.6306,17.6879,198800.0
2007-11-15 13:30:00,24.69,24.77,24.62,24.68,135800.0,17.6879,17.7452,17.6378,17.6808,135800.0
2007-11-15 14:00:00,24.68,24.71,24.51,24.54,295200.0,17.6808,17.7022,17.559,17.5805,295200.0
2007-11-15 14:30:00,24.54,24.68,24.3,24.32,255200.0,17.5805,17.6808,17.4085,17.4229,255200.0
2007-11-15 15:00:00,24.32,24.5,24.31,24.43,342200.0,17.4229,17.5518,17.4157,17.5017,342200.0
2007-11-15 15:30:00,24.43,24.43,24.28,24.39,602400.0,17.5017,17.5017,17.3942,17.473,602400.0
2007-11-16 09:30:00,24.29,24.55,24.23,24.34,186600.0,17.4014,17.5876,17.3584,17.4372,186600.0
2007-11-16 10:00:00,24.34,24.39,24.13,24.13,255200.0,17.4372,17.473,17.2867,17.2867,255200.0
2007-11-16 10:30:00,24.13,24.3,24.12,24.16,251200.0,17.2867,17.4085,17.2796,17.3082,251200.0
2007-11-16 11:00:00,24.16,24.27,24.13,24.2,236200.0,17.3082,17.387,17.2867,17.3369,236200.0
2007-11-16 11:30:00,24.2,24.39,24.2,24.38,167000.0,17.3369,17.473,17.3369,17.4658,167000.0
2007-11-16 12:00:00,24.38,24.42,24.32,24.36,137000.0,17.4658,17.4945,17.4229,17.4515,137000.0
2007-11-16 12:30:00,24.34,24.4,24.2,24.2,138800.0,17.4372,17.4802,17.3369,17.3369,138800.0
2007-11-16 13:00:00,24.2,24.28,24.18,24.26,155400.0,17.3369,17.3942,17.3226,17.3799,155400.0
2007-11-16 13:30:00,24.27,24.3,24.17,24.22,233600.0,17.387,17.4085,17.3154,17.3512,233600.0
2007-11-16 14:00:00,24.21,24.23,24.1,24.15,356000.0,17.344,17.3584,17.2652,17.3011,356000.0
2007-11-16 14:30:00,24.15,24.23,24.0,24.21,417200.0,17.3011,17.3584,17.1936,17.344,417200.0
2007-11-16 15:00:00,24.22,24.24,24.12,24.16,262800.0,17.3512,17.3655,17.2796,17.3082,262800.0
2007-11-16 15:30:00,24.16,24.33,24.15,24.33,391400.0,17.3082,17.43,17.3011,17.43,391400.0
2007-11-19 09:30:00,24.05,24.05,23.66,23.78,295800.0,17.2294,17.2294,16.95,17.036,295800.0
2007-11-19 10:00:00,23.78,23.99,23.75,23.97,174200.0,17.036,17.1864,17.0145,17.1721,174200.0
2007-11-19 10:30:00,23.97,23.98,23.87,23.9,162200.0,17.1721,17.1793,17.1005,17.122,162200.0
2007-11-19 11:00:00,23.88,23.96,23.84,23.9,135000.0,17.1076,17.1649,17.079,17.122,135000.0
2007-11-19 11:30:00,23.9,23.97,23.81,23.81,142400.0,17.122,17.1721,17.0575,17.0575,142400.0
2007-11-19 12:00:00,23.8,23.83,23.78,23.79,223200.0,17.0503,17.0718,17.036,17.0432,223200.0
2007-11-19 12:30:00,23.79,23.84,23.74,23.83,246600.0,17.0432,17.079,17.0073,17.0718,246600.0
2007-11-19 13:00:00,23.83,23.83,23.68,23.73,179600.0,17.0718,17.0718,16.9644,17.0002,179600.0
2007-11-19 13:30:00,23.72,23.76,23.63,23.67,162000.0,16.993,17.0217,16.9285,16.9572,162000.0
2007-11-19 14:00:00,23.67,23.85,23.61,23.8,288600.0,16.9572,17.0861,16.9142,17.0503,288600.0
2007-11-19 14:30:00,23.8,23.93,23.79,23.84,146000.0,17.0503,17.1435,17.0432,17.079,146000.0
2007-11-19 15:00:00,23.84,23.88,23.79,23.81,204800.0,17.079,17.1076,17.0432,17.0575,204800.0
2007-11-19 15:30:00,23.81,23.84,23.57,23.66,481200.0,17.0575,17.079,16.8856,16.95,481200.0
2007-11-20 09:30:00,23.68,23.9,23.68,23.89,158600.0,16.9644,17.122,16.9644,17.1148,158600.0
2007-11-20 10:00:00,23.88,23.9,23.81,23.81,227400.0,17.1076,17.122,17.0575,17.0575,227400.0
2007-11-20 10:30:00,23.81,23.9,23.79,23.85,261000.0,17.0575,17.122,17.0432,17.0861,261000.0
2007-11-20 11:00:00,23.86,23.96,23.86,23.91,153400.0,17.0933,17.1649,17.0933,17.1291,153400.0
2007-11-20 11:30:00,23.9,23.91,23.83,23.84,225000.0,17.122,17.1291,17.0718,17.079,225000.0
2007-11-20 12:00:00,23.85,23.85,23.74,23.75,152400.0,17.0861,17.0861,17.0073,17.0145,152400.0
2007-11-20 12:30:00,23.75,23.79,23.68,23.71,115600.0,17.0145,17.0432,16.9644,16.9858,115600.0
2007-11-20 13:00:00,23.71,23.71,23.49,23.57,326400.0,16.9858,16.9858,16.8282,16.8856,326400.0
2007-11-20 13:30:00,23.56,23.65,23.56,23.61,145800.0,16.8784,16.9429,16.8784,16.9142,145800.0
2007-11-20 14:00:00,23.6,23.71,23.47,23.51,286800.0,16.907,16.9858,16.8139,16.8426,286800.0
2007-11-20 14:30:00,23.53,23.67,23.43,23.55,267800.0,16.8569,16.9572,16.7853,16.8712,267800.0
2007-11-20 15:00:00,23.55,23.57,23.33,23.47,339400.0,16.8712,16.8856,16.7136,16.8139,339400.0
2007-11-20 15:30:00,23.5,23.74,23.5,23.62,521600.0,16.8354,17.0073,16.8354,16.9214,521600.0
2007-11-21 09:30:00,23.43,23.43,22.89,23.19,318400.0,16.7853,16.7853,16.3984,16.6133,318400.0
2007-11-21 10:00:00,23.21,23.25,23.08,23.09,144000.0,16.6276,16.6563,16.5345,16.5417,144000.0
2007-11-21 10:30:00,23.09,23.21,23.05,23.16,181600.0,16.5417,16.6276,16.513,16.5918,181600.0
2007-11-21 11:00:00,23.15,23.16,23.03,23.09,240000.0,16.5847,16.5918,16.4987,16.5417,240000.0
2007-11-21 11:30:00,23.08,23.17,23.07,23.14,170400.0,16.5345,16.599,16.5274,16.5775,170400.0
2007-11-21 12:00:00,23.14,23.18,23.09,23.11,129000.0,16.5775,16.6062,16.5417,16.556,129000.0
2007-11-21 12:30:00,23.11,23.29,23.1,23.26,242400.0,16.556,16.685,16.5488,16.6635,242400.0
2007-11-21 13:00:00,23.26,23.29,23.12,23.12,183000.0,16.6635,16.685,16.5632,16.5632,183000.0
2007-11-21 13:30:00,23.14,23.22,23.12,23.17,214400.0,16.5775,16.6348,16.5632,16.599,214400.0
2007-11-21 14:00:00,23.18,23.24,23.18,23.2,95000.0,16.6062,16.6491,16.6062,16.6205,95000.0
2007-11-21 14:30:00,23.21,23.4,23.2,23.34,158800.0,16.6276,16.7638,16.6205,16.7208,158800.0
2007-11-21 15:00:00,23.34,23.37,23.18,23.18,328800.0,16.7208,16.7423,16.6062,16.6062,328800.0
2007-11-21 15:30:00,23.18,23.23,23.08,23.1,251200.0,16.6062,16.642,16.5345,16.5488,251200.0
2007-11-23 09:30:00,23.19,23.58,23.19,23.48,262800.0,16.6133,16.8927,16.6133,16.8211,262800.0
2007-11-23 10:00:00,23.46,23.52,23.43,23.48,77000.0,16.8067,16.8497,16.7853,16.8211,77000.0
2007-11-23 10:30:00,23.46,23.49,23.3,23.3,132200.0,16.8067,16.8282,16.6921,16.6921,132200.0
2007-11-23 11:00:00,23.3,23.31,23.23,23.28,124800.0,16.6921,16.6993,16.642,16.6778,124800.0
2007-11-23 11:30:00,23.28,23.36,23.28,23.32,135800.0,16.6778,16.7351,16.6778,16.7065,135800.0
2007-11-23 12:00:00,23.33,23.39,23.32,23.35,141200.0,16.7136,16.7566,16.7065,16.7279,141200.0
2007-11-23 12:30:00,23.35,23.4,23.29,23.33,131800.0,16.7279,16.7638,16.685,16.7136,131800.0
2007-11-26 09:30:00,23.61,23.84,23.44,23.71,390000.0,16.9142,17.079,16.7924,16.9858,390000.0
2007-11-26 10:00:00,23.72,23.75,23.61,23.65,234800.0,16.993,17.0145,16.9142,16.9429,234800.0
2007-11-26 10:30:00,23.65,23.7,23.47,23.52,227000.0,16.9429,16.9787,16.8139,16.8497,227000.0
2007-11-26 11:00:00,23.51,23.52,23.35,23.38,224400.0,16.8426,16.8497,16.7279,16.7494,224400.0
2007-11-26 11:30:00,23.36,23.45,23.34,23.38,175400.0,16.7351,16.7996,16.7208,16.7494,175400.0
2007-11-26 12:00:00,23.38,23.47,23.34,23.47,70200.0,16.7494,16.8139,16.7208,16.8139,70200.0
2007-11-26 12:30:00,23.47,23.5,23.39,23.49,111800.0,16.8139,16.8354,16.7566,16.8282,111800.0
2007-11-26 13:00:00,23.48,23.5,23.43,23.45,63200.0,16.8211,16.8354,16.7853,16.7996,63200.0
2007-11-26 13:30:00,23.46,23.52,23.4,23.43,169400.0,16.8067,16.8497,16.7638,16.7853,169400.0
2007-11-26 14:00:00,23.42,23.44,23.33,23.39,174200.0,16.7781,16.7924,16.7136,16.7566,174200.0
2007-11-26 14:30:00,23.39,23.41,23.32,23.33,255400.0,16.7566,16.7709,16.7065,16.7136,255400.0
2007-11-26 15:00:00,23.33,23.35,23.25,23.32,480800.0,16.7136,16.7279,16.6563,16.7065,480800.0
2007-11-26 15:30:00,23.32,23.34,23.15,23.15,636600.0,16.7065,16.7208,16.5847,16.5847,636600.0
2007-11-27 09:30:00,23.35,23.35,23.06,23.2,462800.0,16.7279,16.7279,16.5202,16.6205,462800.0
2007-11-27 10:00:00,23.18,23.28,23.05,23.17,344600.0,16.6062,16.6778,16.513,16.599,344600.0
2007-11-27 10:30:00,23.17,23.53,23.17,23.52,646800.0,16.599,16.8569,16.599,16.8497,646800.0
2007-11-27 11:00:00,23.53,23.54,23.46,23.52,279400.0,16.8569,16.8641,16.8067,16.8497,279400.0
2007-11-27 11:30:00,23.52,23.55,23.46,23.48,268600.0,16.8497,16.8712,16.8067,16.8211,268600.0
2007-11-27 12:00:00,23.48,23.51,23.39,23.47,238200.0,16.8211,16.8426,16.7566,16.8139,238200.0
2007-11-27 12:30:00,23.48,23.61,23.48,23.54,276400.0,16.8211,16.9142,16.8211,16.8641,276400.0
2007-11-27 13:00:00,23.55,23.58,23.5,23.52,200600.0,16.8712,16.8927,16.8354,16.8497,200600.0
2007-11-27 13:30:00,23.53,23.55,23.35,23.41,164000.0,16.8569,16.8712,16.7279,16.7709,164000.0
2007-11-27 14:00:00,23.42,23.56,23.33,23.52,211800.0,16.7781,16.8784,16.7136,16.8497,211800.0
2007-11-27 14:30:00,23.5,23.55,23.43,23.46,439400.0,16.8354,16.8712,16.7853,16.8067,439400.0
2007-11-27 15:00:00,23.46,23.5,23.41,23.42,489200.0,16.8067,16.8354,16.7709,16.7781,489200.0
2007-11-27 15:30:00,23.42,23.59,23.39,23.47,1227400.0,16.7781,16.8999,16.7566,16.8139,1227400.0
2007-11-28 09:30:00,23.52,23.86,23.5,23.84,343600.0,16.8497,17.0933,16.8354,17.079,343600.0
2007-11-28 10:00:00,23.84,23.88,23.78,23.8,469800.0,17.079,17.1076,17.036,17.0503,469800.0
2007-11-28 10:30:00,23.81,24.04,23.8,23.97,363600.0,17.0575,17.2223,17.0503,17.1721,363600.0
2007-11-28 11:00:00,23.96,23.99,23.84,23.88,222200.0,17.1649,17.1864,17.079,17.1076,222200.0
2007-11-28 11:30:00,23.9,23.97,23.85,23.97,224600.0,17.122,17.1721,17.0861,17.1721,224600.0
2007-11-28 12:00:00,23.97,24.03,23.96,24.02,98200.0,17.1721,17.2151,17.1649,17.2079,98200.0
2007-11-28 12:30:00,24.02,24.08,24.02,24.06,133400.0,17.2079,17.2509,17.2079,17.2366,133400.0
2007-11-28 13:00:00,24.06,24.16,24.03,24.15,136000.0,17.2366,17.3082,17.2151,17.3011,136000.0
2007-11-28 13:30:00,24.15,24.41,24.15,24.39,337000.0,17.3011,17.4873,17.3011,17.473,337000.0
2007-11-28 14:00:00,24.39,24.39,24.29,24.34,239400.0,17.473,17.473,17.4014,17.4372,239400.0
2007-11-28 14:30:00,24.34,24.39,24.27,24.36,312200.0,17.4372,17.473,17.387,17.4515,312200.0
2007-11-28 15:00:00,24.36,24.5,24.31,24.48,396800.0,17.4515,17.5518,17.4157,17.5375,396800.0
2007-11-28 15:30:00,24.48,24.54,24.38,24.41,623400.0,17.5375,17.5805,17.4658,17.4873,623400.0
2007-11-29 09:30:00,24.13,24.25,23.8,24.04,374000.0,17.2867,17.3727,17.0503,17.2223,374000.0
2007-11-29 10:00:00,24.03,24.1,23.86,23.91,263200.0,17.2151,17.2652,17.0933,17.1291,263200.0
2007-11-29 10:30:00,23.91,24.0,23.9,23.99,206600.0,17.1291,17.1936,17.122,17.1864,206600.0
2007-11-29 11:00:00,23.99,24.14,23.98,23.98,145400.0,17.1864,17.2939,17.1793,17.1793,145400.0
2007-11-29 11:30:00,24.0,24.06,24.0,24.0,109200.0,17.1936,17.2366,17.1936,17.1936,109200.0
2007-11-29 12:00:00,24.0,24.11,23.91,23.93,148600.0,17.1936,17.2724,17.1291,17.1435,148600.0
2007-11-29 12:30:00,23.92,23.93,23.81,23.84,138000.0,17.1363,17.1435,17.0575,17.079,138000.0
2007-11-29 13:00:00,23.84,23.92,23.81,23.86,129800.0,17.079,17.1363,17.0575,17.0933,129800.0
2007-11-29 13:30:00,23.88,23.93,23.82,23.88,203800.0,17.1076,17.1435,17.0647,17.1076,203800.0
2007-11-29 14:00:00,23.88,23.99,23.86,23.97,297600.0,17.1076,17.1864,17.0933,17.1721,297600.0
2007-11-29 14:30:00,23.96,23.97,23.85,23.91,183600.0,17.1649,17.1721,17.0861,17.1291,183600.0
2007-11-29 15:00:00,23.91,23.94,23.8,23.91,277000.0,17.1291,17.1506,17.0503,17.1291,277000.0
2007-11-29 15:30:00,23.91,23.95,23.84,23.92,308600.0,17.1291,17.1578,17.079,17.1363,308600.0
2007-11-30 09:30:00,24.39,24.47,24.16,24.43,197000.0,17.473,17.5303,17.3082,17.5017,197000.0
2007-11-30 10:00:00,24.42,24.63,24.39,24.6,248600.0,17.4945,17.6449,17.473,17.6234,248600.0
2007-11-30 10:30:00,24.59,24.61,24.22,24.45,290800.0,17.6163,17.6306,17.3512,17.516,290800.0
2007-11-30 11:00:00,24.46,24.47,24.24,24.25,154000.0,17.5231,17.5303,17.3655,17.3727,154000.0
2007-11-30 11:30:00,24.25,24.38,24.2,24.34,82800.0,17.3727,17.4658,17.3369,17.4372,82800.0
2007-11-30 12:00:00,24.35,24.37,24.21,24.24,66200.0,17.4443,17.4587,17.344,17.3655,66200.0
2007-11-30 12:30:00,24.23,24.34,24.2,24.3,60600.0,17.3584,17.4372,17.3369,17.4085,60600.0
2007-11-30 13:00:00,24.29,24.33,24.22,24.31,72000.0,17.4014,17.43,17.3512,17.4157,72000.0
2007-11-30 13:30:00,24.33,24.39,24.27,24.39,78400.0,17.43,17.473,17.387,17.473,78400.0
2007-11-30 14:00:00,24.39,24.48,24.32,24.38,128800.0,17.473,17.5375,17.4229,17.4658,128800.0
2007-11-30 14:30:00,24.39,24.43,24.28,24.29,125600.0,17.473,17.5017,17.3942,17.4014,125600.0
2007-11-30 15:00:00,24.3,24.35,24.2,24.32,162800.0,17.4085,17.4443,17.3369,17.4229,162800.0
2007-11-30 15:30:00,24.33,24.53,24.24,24.47,420800.0,17.43,17.5733,17.3655,17.5303,420800.0
2007-12-03 09:30:00,24.5,24.5,23.96,23.97,246000.0,17.5518,17.5518,17.1649,17.1721,246000.0
2007-12-03 10:00:00,23.96,24.03,23.86,23.99,203600.0,17.1649,17.2151,17.0933,17.1864,203600.0
2007-12-03 10:30:00,23.98,24.06,23.92,23.92,184600.0,17.1793,17.2366,17.1363,17.1363,184600.0
2007-12-03 11:00:00,23.92,23.97,23.85,23.96,157600.0,17.1363,17.1721,17.0861,17.1649,157600.0
2007-12-03 11:30:00,23.97,24.07,23.95,24.03,126400.0,17.1721,17.2438,17.1578,17.2151,126400.0
2007-12-03 12:00:00,24.04,24.18,24.0,24.16,152200.0,17.2223,17.3226,17.1936,17.3082,152200.0
2007-12-03 12:30:00,24.17,24.23,24.15,24.18,109800.0,17.3154,17.3584,17.3011,17.3226,109800.0
2007-12-03 13:00:00,24.2,24.21,24.13,24.13,128600.0,17.3369,17.344,17.2867,17.2867,128600.0
2007-12-03 13:30:00,24.13,24.18,24.13,24.15,159400.0,17.2867,17.3226,17.2867,17.3011,159400.0
2007-12-03 14:00:00,24.15,24.21,24.09,24.1,249000.0,17.3011,17.344,17.2581,17.2652,249000.0
2007-12-03 14:30:00,24.1,24.11,24.03,24.08,244400.0,17.2652,17.2724,17.2151,17.2509,244400.0
2007-12-03 15:00:00,24.08,24.21,24.06,24.18,364400.0,17.2509,17.344,17.2366,17.3226,364400.0
2007-12-03 15:30:00,24.18,24.18,24.04,24.07,312400.0,17.3226,17.3226,17.2223,17.2438,312400.0
2007-12-04 09:30:00,23.74,23.91,23.51,23.57,527800.0,17.0073,17.1291,16.8426,16.8856,527800.0
2007-12-04 10:00:00,23.57,23.66,23.5,23.63,304800.0,16.8856,16.95,16.8354,16.9285,304800.0
2007-12-04 10:30:00,23.63,23.84,23.61,23.83,201200.0,16.9285,17.079,16.9142,17.0718,201200.0
2007-12-04 11:00:00,23.83,23.96,23.8,23.89,150800.0,17.0718,17.1649,17.0503,17.1148,150800.0
2007-12-04 11:30:00,23.9,23.93,23.85,23.88,78600.0,17.122,17.1435,17.0861,17.1076,78600.0
2007-12-04 12:00:00,23.89,23.93,23.78,23.89,231800.0,17.1148,17.1435,17.036,17.1148,231800.0
2007-12-04 12:30:00,23.9,24.16,23.9,24.15,179200.0,17.122,17.3082,17.122,17.3011,179200.0
2007-12-04 13:00:00,24.14,24.15,23.96,24.0,116600.0,17.2939,17.3011,17.1649,17.1936,116600.0
2007-12-04 13:30:00,24.0,24.14,23.99,24.1,88000.0,17.1936,17.2939,17.1864,17.2652,88000.0
2007-12-04 14:00:00,24.1,24.17,24.0,24.17,156800.0,17.2652,17.3154,17.1936,17.3154,156800.0
2007-12-04 14:30:00,24.17,24.18,24.02,24.06,144400.0,17.3154,17.3226,17.2079,17.2366,144400.0
2007-12-04 15:00:00,24.05,24.11,24.0,24.06,210000.0,17.2294,17.2724,17.1936,17.2366,210000.0
2007-12-04 15:30:00,24.06,24.11,24.04,24.1,331800.0,17.2366,17.2724,17.2223,17.2652,331800.0
2007-12-05 09:30:00,24.23,24.55,24.23,24.48,315400.0,17.3584,17.5876,17.3584,17.5375,315400.0
2007-12-05 10:00:00,24.49,24.49,24.35,24.43,203200.0,17.5446,17.5446,17.4443,17.5017,203200.0
2007-12-05 10:30:00,24.43,24.47,24.39,24.47,144800.0,17.5017,17.5303,17.473,17.5303,144800.0
2007-12-05 11:00:00,24.46,24.48,24.41,24.47,162600.0,17.5231,17.5375,17.4873,17.5303,162600.0
2007-12-05 11:30:00,24.47,24.51,24.43,24.51,54400.0,17.5303,17.559,17.5017,17.559,54400.0
2007-12-05 12:00:00,24.5,24.5,24.31,24.32,86200.0,17.5518,17.5518,17.4157,17.4229,86200.0
2007-12-05 12:30:00,24.32,24.37,24.27,24.29,76400.0,17.4229,17.4587,17.387,17.4014,76400.0
2007-12-05 13:00:00,24.27,24.3,24.18,24.29,109600.0,17.387,17.4085,17.3226,17.4014,109600.0
2007-12-05 13:30:00,24.31,24.39,24.27,24.38,55600.0,17.4157,17.473,17.387,17.4658,55600.0
2007-12-05 14:00:00,24.38,24.38,24.16,24.22,113000.0,17.4658,17.4658,17.3082,17.3512,113000.0
2007-12-05 14:30:00,24.22,24.33,24.18,24.19,121600.0,17.3512,17.43,17.3226,17.3297,121600.0
2007-12-05 15:00:00,24.18,24.37,24.16,24.33,194400.0,17.3226,17.4587,17.3082,17.43,194400.0
2007-12-05 15:30:00,24.33,24.34,24.25,24.32,276600.0,17.43,17.4372,17.3727,17.4229,276600.0
2007-12-06 09:30:00,24.34,24.75,24.23,24.5,407000.0,17.5098,17.8048,17.4307,17.6249,407000.0
2007-12-06 10:00:00,24.5,24.71,24.42,24.67,267800.0,17.6249,17.776,17.5674,17.7472,267800.0
2007-12-06 10:30:00,24.67,24.68,24.54,24.56,150200.0,17.7472,17.7544,17.6537,17.6681,150200.0
2007-12-06 11:00:00,24.57,24.61,24.5,24.56,120800.0,17.6753,17.7041,17.6249,17.6681,120800.0
2007-12-06 11:30:00,24.56,24.64,24.56,24.62,74200.0,17.6681,17.7256,17.6681,17.7112,74200.0
2007-12-06 12:00:00,24.63,24.72,24.61,24.72,106800.0,17.7184,17.7832,17.7041,17.7832,106800.0
2007-12-06 12:30:00,24.72,24.78,24.68,24.78,177400.0,17.7832,17.8263,17.7544,17.8263,177400.0
2007-12-06 13:00:00,24.78,24.9,24.78,24.88,167800.0,17.8263,17.9127,17.8263,17.8983,167800.0
2007-12-06 13:30:00,24.88,24.98,24.86,24.88,119400.0,17.8983,17.9702,17.8839,17.8983,119400.0
2007-12-06 14:00:00,24.88,25.01,24.88,25.01,122000.0,17.8983,17.9918,17.8983,17.9918,122000.0
2007-12-06 14:30:00,25.01,25.23,25.01,25.21,219800.0,17.9918,18.1501,17.9918,18.1357,219800.0
2007-12-06 15:00:00,25.21,25.37,25.21,25.35,310800.0,18.1357,18.2508,18.1357,18.2364,310800.0
2007-12-06 15:30:00,25.35,25.35,25.16,25.18,399400.0,18.2364,18.2364,18.0997,18.1141,399400.0
2007-12-07 09:30:00,25.38,25.68,25.35,25.38,411400.0,18.258,18.4738,18.2364,18.258,411400.0
2007-12-07 10:00:00,25.38,25.4,25.2,25.28,457800.0,18.258,18.2724,18.1285,18.186,457800.0
2007-12-07 10:30:00,25.28,25.33,25.22,25.33,184600.0,18.186,18.222,18.1429,18.222,184600.0
2007-12-07 11:00:00,25.32,25.39,25.29,25.31,105200.0,18.2148,18.2652,18.1932,18.2076,105200.0
2007-12-07 11:30:00,25.32,25.38,25.29,25.36,103200.0,18.2148,18.258,18.1932,18.2436,103200.0
2007-12-07 12:00:00,25.36,25.36,25.31,25.32,108600.0,18.2436,18.2436,18.2076,18.2148,108600.0
2007-12-07 12:30:00,25.32,25.35,25.18,25.18,165400.0,18.2148,18.2364,18.1141,18.1141,165400.0
2007-12-07 13:00:00,25.18,25.22,25.08,25.08,281600.0,18.1141,18.1429,18.0422,18.0422,281600.0
2007-12-07 13:30:00,25.08,25.14,25.06,25.13,110400.0,18.0422,18.0853,18.0278,18.0781,110400.0
2007-12-07 14:00:00,25.13,25.17,25.0,25.05,97600.0,18.0781,18.1069,17.9846,18.0206,97600.0
2007-12-07 14:30:00,25.06,25.16,25.06,25.1,134200.0,18.0278,18.0997,18.0278,18.0566,134200.0
2007-12-07 15:00:00,25.1,25.15,25.03,25.07,248400.0,18.0566,18.0925,18.0062,18.035,248400.0
2007-12-07 15:30:00,25.05,25.1,24.99,24.99,288400.0,18.0206,18.0566,17.9774,17.9774,288400.0
2007-12-10 09:30:00,24.93,25.36,24.88,25.36,334400.0,17.9343,18.2436,17.8983,18.2436,334400.0
2007-12-10 10:00:00,25.36,25.41,25.32,25.36,264400.0,18.2436,18.2796,18.2148,18.2436,264400.0
2007-12-10 10:30:00,25.36,25.42,25.32,25.42,212400.0,18.2436,18.2868,18.2148,18.2868,212400.0
2007-12-10 11:00:00,25.42,25.42,25.36,25.39,183000.0,18.2868,18.2868,18.2436,18.2652,183000.0
2007-12-10 11:30:00,25.39,25.43,25.38,25.39,126600.0,18.2652,18.2939,18.258,18.2652,126600.0
2007-12-10 12:00:00,25.39,25.45,25.38,25.43,189000.0,18.2652,18.3083,18.258,18.2939,189000.0
2007-12-10 12:30:00,25.43,25.46,25.39,25.4,230200.0,18.2939,18.3155,18.2652,18.2724,230200.0
2007-12-10 13:00:00,25.4,25.41,25.38,25.39,178000.0,18.2724,18.2796,18.258,18.2652,178000.0
2007-12-10 13:30:00,25.39,25.41,25.38,25.39,182000.0,18.2652,18.2796,18.258,18.2652,182000.0
2007-12-10 14:00:00,25.39,25.42,25.37,25.41,258000.0,18.2652,18.2868,18.2508,18.2796,258000.0
2007-12-10 14:30:00,25.42,25.46,25.41,25.43,378600.0,18.2868,18.3155,18.2796,18.2939,378600.0
2007-12-10 15:00:00,25.43,25.5,25.43,25.45,274400.0,18.2939,18.3443,18.2939,18.3083,274400.0
2007-12-10 15:30:00,25.45,25.53,25.44,25.53,588200.0,18.3083,18.3659,18.3011,18.3659,588200.0
2007-12-11 09:30:00,25.63,25.84,25.5,25.78,365800.0,18.4378,18.5889,18.3443,18.5457,365800.0
2007-12-11 10:00:00,25.78,25.84,25.75,25.78,398000.0,18.5457,18.5889,18.5242,18.5457,398000.0
2007-12-11 10:30:00,25.78,25.82,25.75,25.8,554800.0,18.5457,18.5745,18.5242,18.5601,554800.0
2007-12-11 11:00:00,25.79,25.89,25.79,25.83,244400.0,18.5529,18.6249,18.5529,18.5817,244400.0
2007-12-11 11:30:00,25.83,25.84,25.79,25.81,236200.0,18.5817,18.5889,18.5529,18.5673,236200.0
2007-12-11 12:00:00,25.8,25.86,25.78,25.83,246400.0,18.5601,18.6033,18.5457,18.5817,246400.0
2007-12-11 12:30:00,25.82,25.86,25.81,25.86,226000.0,18.5745,18.6033,18.5673,18.6033,226000.0
2007-12-11 13:00:00,25.87,25.89,25.83,25.86,175400.0,18.6105,18.6249,18.5817,18.6033,175400.0
2007-12-11 13:30:00,25.86,25.95,25.85,25.93,136800.0,18.6033,18.668,18.5961,18.6536,136800.0
2007-12-11 14:00:00,25.93,26.09,25.79,25.82,817200.0,18.6536,18.7687,18.5529,18.5745,817200.0
2007-12-11 14:30:00,25.83,25.9,25.75,25.86,1932000.0,18.5817,18.6321,18.5242,18.6033,1932000.0
2007-12-11 15:00:00,25.87,25.91,25.79,25.88,1601800.0,18.6105,18.6393,18.5529,18.6177,1601800.0
2007-12-11 15:30:00,25.88,25.91,24.85,25.11,2404400.0,18.6177,18.6393,17.8767,18.0637,2404400.0
2007-12-12 09:30:00,25.23,25.74,25.16,25.23,361000.0,18.1501,18.517,18.0997,18.1501,361000.0
2007-12-12 10:00:00,25.23,25.28,25.17,25.27,157200.0,18.1501,18.186,18.1069,18.1788,157200.0
2007-12-12 10:30:00,25.26,25.35,25.13,25.14,135800.0,18.1717,18.2364,18.0781,18.0853,135800.0
2007-12-12 11:00:00,25.13,25.29,25.13,25.14,89000.0,18.0781,18.1932,18.0781,18.0853,89000.0
2007-12-12 11:30:00,25.14,25.22,25.14,25.16,58400.0,18.0853,18.1429,18.0853,18.0997,58400.0
2007-12-12 12:00:00,25.16,25.16,25.0,25.01,85800.0,18.0997,18.0997,17.9846,17.9918,85800.0
2007-12-12 12:30:00,25.0,25.0,24.8,24.88,144200.0,17.9846,17.9846,17.8407,17.8983,144200.0
2007-12-12 13:00:00,24.87,25.0,24.84,24.94,105600.0,17.8911,17.9846,17.8695,17.9414,105600.0
2007-12-12 13:30:00,24.93,24.99,24.89,24.95,60800.0,17.9343,17.9774,17.9055,17.9486,60800.0
2007-12-12 14:00:00,24.96,25.06,24.92,24.97,140200.0,17.9558,18.0278,17.9271,17.963,140200.0
2007-12-12 14:30:00,24.97,24.99,24.86,24.92,141200.0,17.963,17.9774,17.8839,17.9271,141200.0
2007-12-12 15:00:00,24.91,24.93,24.77,24.86,337400.0,17.9199,17.9343,17.8192,17.8839,337400.0
2007-12-12 15:30:00,24.86,25.02,24.78,25.0,417600.0,17.8839,17.999,17.8263,17.9846,417600.0
2007-12-13 09:30:00,24.77,24.78,24.39,24.43,307400.0,17.8192,17.8263,17.5458,17.5746,307400.0
2007-12-13 10:00:00,24.45,24.63,24.35,24.62,406600.0,17.589,17.7184,17.517,17.7112,406600.0
2007-12-13 10:30:00,24.61,24.64,24.46,24.46,411800.0,17.7041,17.7256,17.5961,17.5961,411800.0
2007-12-13 11:00:00,24.46,24.52,24.4,24.5,185000.0,17.5961,17.6393,17.553,17.6249,185000.0
2007-12-13 11:30:00,24.5,24.61,24.44,24.46,160600.0,17.6249,17.7041,17.5818,17.5961,160600.0
2007-12-13 12:00:00,24.46,24.52,24.43,24.44,162800.0,17.5961,17.6393,17.5746,17.5818,162800.0
2007-12-13 12:30:00,24.44,24.47,24.4,24.41,110400.0,17.5818,17.6033,17.553,17.5602,110400.0
2007-12-13 13:00:00,24.41,24.5,24.4,24.47,114400.0,17.5602,17.6249,17.553,17.6033,114400.0
2007-12-13 13:30:00,24.47,24.5,24.43,24.49,95200.0,17.6033,17.6249,17.5746,17.6177,95200.0
2007-12-13 14:00:00,24.49,24.6,24.48,24.54,210000.0,17.6177,17.6969,17.6105,17.6537,210000.0
2007-12-13 14:30:00,24.55,24.57,24.48,24.52,186000.0,17.6609,17.6753,17.6105,17.6393,186000.0
2007-12-13 15:00:00,24.52,24.61,24.5,24.61,180800.0,17.6393,17.7041,17.6249,17.7041,180800.0
2007-12-13 15:30:00,24.61,24.78,24.54,24.58,342600.0,17.7041,17.8263,17.6537,17.6825,342600.0
2007-12-14 09:30:00,24.78,24.79,24.3,24.32,371200.0,17.8263,17.8335,17.481,17.4954,371200.0
2007-12-14 10:00:00,24.32,24.35,24.2,24.2,380000.0,17.4954,17.517,17.4091,17.4091,380000.0
2007-12-14 10:30:00,24.21,24.25,24.16,24.19,331600.0,17.4163,17.4451,17.3803,17.4019,331600.0
2007-12-14 11:00:00,24.19,24.29,24.18,24.28,106400.0,17.4019,17.4738,17.3947,17.4667,106400.0
2007-12-14 11:30:00,24.28,24.29,24.24,24.25,180000.0,17.4667,17.4738,17.4379,17.4451,180000.0
2007-12-14 12:00:00,24.25,24.26,24.21,24.23,140200.0,17.4451,17.4523,17.4163,17.4307,140200.0
2007-12-14 12:30:00,24.23,24.26,24.23,24.24,130000.0,17.4307,17.4523,17.4307,17.4379,130000.0
2007-12-14 13:00:00,24.25,24.26,24.23,24.25,98200.0,17.4451,17.4523,17.4307,17.4451,98200.0
2007-12-14 13:30:00,24.25,24.26,24.23,24.23,143400.0,17.4451,17.4523,17.4307,17.4307,143400.0
2007-12-14 14:00:00,24.23,24.25,24.18,24.18,148600.0,17.4307,17.4451,17.3947,17.3947,148600.0
2007-12-14 14:30:00,24.18,24.2,24.07,24.07,129400.0,17.3947,17.4091,17.3156,17.3156,129400.0
2007-12-14 15:00:00,24.07,24.13,24.04,24.12,310200.0,17.3156,17.3587,17.294,17.3516,310200.0
2007-12-14 15:30:00,24.12,24.2,24.11,24.18,397600.0,17.3516,17.4091,17.3444,17.3947,397600.0
2007-12-17 09:30:00,24.03,24.25,24.0,24.25,251600.0,17.2868,17.4451,17.2652,17.4451,251600.0
2007-12-17 10:00:00,24.25,24.53,24.25,24.46,375200.0,17.4451,17.6465,17.4451,17.5961,375200.0
2007-12-17 10:30:00,24.46,24.55,24.43,24.5,137200.0,17.5961,17.6609,17.5746,17.6249,137200.0
2007-12-17 11:00:00,24.5,24.59,24.45,24.52,129600.0,17.6249,17.6897,17.589,17.6393,129600.0
2007-12-17 11:30:00,24.5,24.54,24.43,24.47,70400.0,17.6249,17.6537,17.5746,17.6033,70400.0
2007-12-17 12:00:00,24.49,24.5,24.46,24.46,51800.0,17.6177,17.6249,17.5961,17.5961,51800.0
2007-12-17 12:30:00,24.46,24.48,24.37,24.42,76000.0,17.5961,17.6105,17.5314,17.5674,76000.0
2007-12-17 13:00:00,24.42,24.43,24.36,24.42,125200.0,17.5674,17.5746,17.5242,17.5674,125200.0
2007-12-17 13:30:00,24.42,24.45,24.32,24.35,145800.0,17.5674,17.589,17.4954,17.517,145800.0
2007-12-17 14:00:00,24.35,24.36,24.28,24.32,137600.0,17.517,17.5242,17.4667,17.4954,137600.0
2007-12-17 14:30:00,24.32,24.37,24.22,24.23,110000.0,17.4954,17.5314,17.4235,17.4307,110000.0
2007-12-17 15:00:00,24.23,24.27,24.18,24.21,134000.0,17.4307,17.4595,17.3947,17.4163,134000.0
2007-12-17 15:30:00,24.21,24.33,24.2,24.25,220400.0,17.4163,17.5026,17.4091,17.4451,220400.0
2007-12-18 09:30:00,24.68,24.68,24.36,24.39,187600.0,17.7544,17.7544,17.5242,17.5458,187600.0
2007-12-18 10:00:00,24.39,24.47,24.25,24.27,124400.0,17.5458,17.6033,17.4451,17.4595,124400.0
2007-12-18 10:30:00,24.26,24.26,24.15,24.18,159600.0,17.4523,17.4523,17.3731,17.3947,159600.0
2007-12-18 11:00:00,24.17,24.21,24.06,24.07,130000.0,17.3875,17.4163,17.3084,17.3156,130000.0
2007-12-18 11:30:00,24.07,24.07,23.75,23.8,196800.0,17.3156,17.3156,17.0854,17.1214,196800.0
2007-12-18 12:00:00,23.79,23.91,23.75,23.89,128200.0,17.1142,17.2005,17.0854,17.1861,128200.0
2007-12-18 12:30:00,23.88,23.88,23.78,23.81,49800.0,17.1789,17.1789,17.107,17.1285,49800.0
2007-12-18 13:00:00,23.81,23.95,23.8,23.92,68200.0,17.1285,17.2293,17.1214,17.2077,68200.0
2007-12-18 13:30:00,23.93,23.96,23.75,23.75,162000.0,17.2149,17.2365,17.0854,17.0854,162000.0
2007-12-18 14:00:00,23.75,23.85,23.71,23.79,250400.0,17.0854,17.1573,17.0566,17.1142,250400.0
2007-12-18 14:30:00,23.8,23.91,23.77,23.81,100600.0,17.1214,17.2005,17.0998,17.1285,100600.0
2007-12-18 15:00:00,23.81,23.95,23.79,23.85,241000.0,17.1285,17.2293,17.1142,17.1573,241000.0
2007-12-18 15:30:00,23.84,23.99,23.75,23.81,457800.0,17.1501,17.258,17.0854,17.1285,457800.0
2007-12-19 09:30:00,23.5,24.09,23.29,23.92,454200.0,16.9055,17.33,16.7545,17.2077,454200.0
2007-12-19 10:00:00,23.93,24.27,23.73,23.73,290800.0,17.2149,17.4595,17.071,17.071,290800.0
2007-12-19 10:30:00,23.74,23.75,23.5,23.5,235800.0,17.0782,17.0854,16.9055,16.9055,235800.0
2007-12-19 11:00:00,23.5,23.58,23.46,23.54,199400.0,16.9055,16.9631,16.8768,16.9343,199400.0
2007-12-19 11:30:00,23.54,23.56,23.43,23.45,113400.0,16.9343,16.9487,16.8552,16.8696,113400.0
2007-12-19 12:00:00,23.45,23.61,23.43,23.58,142600.0,16.8696,16.9847,16.8552,16.9631,142600.0
2007-12-19 12:30:00,23.57,23.61,23.54,23.58,121400.0,16.9559,16.9847,16.9343,16.9631,121400.0
2007-12-19 13:00:00,23.59,23.59,23.52,23.56,95400.0,16.9703,16.9703,16.9199,16.9487,95400.0
2007-12-19 13:30:00,23.55,23.61,23.54,23.59,109600.0,16.9415,16.9847,16.9343,16.9703,109600.0
2007-12-19 14:00:00,23.59,23.68,23.58,23.61,251000.0,16.9703,17.035,16.9631,16.9847,251000.0
2007-12-19 14:30:00,23.61,23.82,23.58,23.58,217600.0,16.9847,17.1357,16.9631,16.9631,217600.0
2007-12-19 15:00:00,23.59,23.73,23.57,23.72,337600.0,16.9703,17.071,16.9559,17.0638,337600.0
2007-12-19 15:30:00,23.71,23.75,23.59,23.65,315400.0,17.0566,17.0854,16.9703,17.0134,315400.0
2007-12-20 09:30:00,23.61,23.91,23.52,23.54,96000.0,16.9847,17.2005,16.9199,16.9343,96000.0
2007-12-20 10:00:00,23.55,23.58,23.38,23.38,133400.0,16.9415,16.9631,16.8192,16.8192,133400.0
2007-12-20 10:30:00,23.37,23.41,23.14,23.16,157600.0,16.812,16.8408,16.6466,16.6609,157600.0
2007-12-20 11:00:00,23.18,23.18,23.1,23.16,138600.0,16.6753,16.6753,16.6178,16.6609,138600.0
2007-12-20 11:30:00,23.15,23.29,23.15,23.28,92200.0,16.6538,16.7545,16.6538,16.7473,92200.0
2007-12-20 12:00:00,23.27,23.35,23.24,23.32,63800.0,16.7401,16.7976,16.7185,16.776,63800.0
2007-12-20 12:30:00,23.32,23.36,23.3,23.34,38800.0,16.776,16.8048,16.7617,16.7904,38800.0
2007-12-20 13:00:00,23.34,23.35,23.28,23.28,97400.0,16.7904,16.7976,16.7473,16.7473,97400.0
2007-12-20 13:30:00,23.29,23.31,23.26,23.29,83800.0,16.7545,16.7689,16.7329,16.7545,83800.0
2007-12-20 14:00:00,23.3,23.31,23.27,23.27,147000.0,16.7617,16.7689,16.7401,16.7401,147000.0
2007-12-20 14:30:00,23.27,23.36,23.26,23.28,117400.0,16.7401,16.8048,16.7329,16.7473,117400.0
2007-12-20 15:00:00,23.27,23.34,23.23,23.28,134800.0,16.7401,16.7904,16.7113,16.7473,134800.0
2007-12-20 15:30:00,23.28,23.38,23.24,23.36,267200.0,16.7473,16.8192,16.7185,16.8048,267200.0
2007-12-21 09:30:00,23.36,23.59,23.36,23.45,338400.0,16.8048,16.9703,16.8048,16.8696,338400.0
2007-12-21 10:00:00,23.46,23.49,23.32,23.36,223800.0,16.8768,16.8983,16.776,16.8048,223800.0
2007-12-21 10:30:00,23.35,23.38,23.31,23.35,201400.0,16.7976,16.8192,16.7689,16.7976,201400.0
2007-12-21 11:00:00,23.35,23.39,23.34,23.36,292000.0,16.7976,16.8264,16.7904,16.8048,292000.0
2007-12-21 11:30:00,23.36,23.41,23.35,23.41,191800.0,16.8048,16.8408,16.7976,16.8408,191800.0
2007-12-21 12:00:00,23.4,23.5,23.4,23.47,163000.0,16.8336,16.9055,16.8336,16.884,163000.0
2007-12-21 12:30:00,23.47,23.49,23.44,23.45,149000.0,16.884,16.8983,16.8624,16.8696,149000.0
2007-12-21 13:00:00,23.45,23.49,23.45,23.47,200600.0,16.8696,16.8983,16.8696,16.884,200600.0
2007-12-21 13:30:00,23.48,23.55,23.47,23.5,252400.0,16.8911,16.9415,16.884,16.9055,252400.0
2007-12-21 14:00:00,23.5,23.58,23.49,23.51,348000.0,16.9055,16.9631,16.8983,16.9127,348000.0
2007-12-21 14:30:00,23.5,23.51,23.49,23.49,352000.0,16.9055,16.9127,16.8983,16.8983,352000.0
2007-12-21 15:00:00,23.49,23.5,23.47,23.5,307200.0,16.8983,16.9055,16.884,16.9055,307200.0
2007-12-21 15:30:00,23.5,23.53,23.24,23.52,781200.0,16.9055,16.9271,16.7185,16.9199,781200.0
2007-12-24 09:30:00,23.42,23.83,23.42,23.71,315800.0,16.848,17.1429,16.848,17.0566,315800.0
2007-12-24 10:00:00,23.7,23.83,23.67,23.82,223400.0,17.0494,17.1429,17.0278,17.1357,223400.0
2007-12-24 10:30:00,23.82,23.85,23.78,23.82,117200.0,17.1357,17.1573,17.107,17.1357,117200.0
2007-12-24 11:00:00,23.83,23.84,23.81,23.82,169800.0,17.1429,17.1501,17.1285,17.1357,169800.0
2007-12-24 11:30:00,23.83,23.9,23.82,23.9,142400.0,17.1429,17.1933,17.1357,17.1933,142400.0
2007-12-24 12:00:00,23.89,23.93,23.88,23.9,77200.0,17.1861,17.2149,17.1789,17.1933,77200.0
2007-12-24 12:30:00,23.9,23.93,23.88,23.9,253600.0,17.1933,17.2149,17.1789,17.1933,253600.0
2007-12-24 13:00:00,23.9,23.9,23.87,23.87,5800.0,17.1933,17.1933,17.1717,17.1717,5800.0
2007-12-24 13:30:00,23.87,23.87,23.87,23.87,0.0,17.1717,17.1717,17.1717,17.1717,0.0
2007-12-24 14:00:00,23.87,23.87,23.87,23.87,0.0,17.1717,17.1717,17.1717,17.1717,0.0
2007-12-24 14:30:00,23.87,23.87,23.87,23.87,0.0,17.1717,17.1717,17.1717,17.1717,0.0
2007-12-24 15:00:00,23.87,23.87,23.87,23.87,0.0,17.1717,17.1717,17.1717,17.1717,0.0
2007-12-24 15:30:00,23.87,23.87,23.87,23.87,0.0,17.1717,17.1717,17.1717,17.1717,0.0
2007-12-26 09:30:00,24.04,24.04,23.68,23.73,75800.0,17.294,17.294,17.035,17.071,75800.0
2007-12-26 10:00:00,23.73,23.74,23.68,23.73,125200.0,17.071,17.0782,17.035,17.071,125200.0
2007-12-26 10:30:00,23.72,23.73,23.7,23.73,76000.0,17.0638,17.071,17.0494,17.071,76000.0
2007-12-26 11:00:00,23.72,23.79,23.72,23.74,67200.0,17.0638,17.1142,17.0638,17.0782,67200.0
2007-12-26 11:30:00,23.75,23.75,23.73,23.75,22600.0,17.0854,17.0854,17.071,17.0854,22600.0
2007-12-26 12:00:00,23.74,23.75,23.7,23.73,45400.0,17.0782,17.0854,17.0494,17.071,45400.0
2007-12-26 12:30:00,23.73,23.75,23.7,23.73,78600.0,17.071,17.0854,17.0494,17.071,78600.0
2007-12-26 13:00:00,23.72,23.91,23.72,23.9,80800.0,17.0638,17.2005,17.0638,17.1933,80800.0
2007-12-26 13:30:00,23.91,23.91,23.84,23.88,88600.0,17.2005,17.2005,17.1501,17.1789,88600.0
2007-12-26 14:00:00,23.88,23.88,23.82,23.84,25000.0,17.1789,17.1789,17.1357,17.1501,25000.0
2007-12-26 14:30:00,23.85,23.86,23.83,23.85,42800.0,17.1573,17.1645,17.1429,17.1573,42800.0
2007-12-26 15:00:00,23.86,23.86,23.78,23.78,59800.0,17.1645,17.1645,17.107,17.107,59800.0
2007-12-26 15:30:00,23.78,23.81,23.77,23.77,128200.0,17.107,17.1285,17.0998,17.0998,128200.0
2007-12-27 09:30:00,23.91,23.93,23.77,23.78,159800.0,17.2005,17.2149,17.0998,17.107,159800.0
2007-12-27 10:00:00,23.78,23.78,23.73,23.75,337200.0,17.107,17.107,17.071,17.0854,337200.0
2007-12-27 10:30:00,23.75,23.82,23.74,23.78,228800.0,17.0854,17.1357,17.0782,17.107,228800.0
2007-12-27 11:00:00,23.8,23.81,23.73,23.77,73400.0,17.1214,17.1285,17.071,17.0998,73400.0
2007-12-27 11:30:00,23.77,23.81,23.75,23.8,68000.0,17.0998,17.1285,17.0854,17.1214,68000.0
2007-12-27 12:00:00,23.79,23.8,23.75,23.79,28800.0,17.1142,17.1214,17.0854,17.1142,28800.0
2007-12-27 12:30:00,23.8,23.81,23.75,23.8,46800.0,17.1214,17.1285,17.0854,17.1214,46800.0
2007-12-27 13:00:00,23.8,23.8,23.77,23.8,50800.0,17.1214,17.1214,17.0998,17.1214,50800.0
2007-12-27 13:30:00,23.8,23.81,23.78,23.79,90200.0,17.1214,17.1285,17.107,17.1142,90200.0
2007-12-27 14:00:00,23.79,23.81,23.79,23.8,228400.0,17.1142,17.1285,17.1142,17.1214,228400.0
2007-12-27 14:30:00,23.8,23.81,23.79,23.8,235800.0,17.1214,17.1285,17.1142,17.1214,235800.0
2007-12-27 15:00:00,23.8,23.8,23.78,23.79,134600.0,17.1214,17.1214,17.107,17.1142,134600.0
2007-12-27 15:30:00,23.8,23.8,23.67,23.71,122400.0,17.1214,17.1214,17.0278,17.0566,122400.0
2007-12-28 09:30:00,23.68,24.0,23.68,23.8,138400.0,17.035,17.2652,17.035,17.1214,138400.0
2007-12-28 10:00:00,23.79,23.9,23.77,23.85,108600.0,17.1142,17.1933,17.0998,17.1573,108600.0
2007-12-28 10:30:00,23.85,23.88,23.85,23.88,14000.0,17.1573,17.1789,17.1573,17.1789,14000.0
2007-12-28 11:00:00,23.88,23.92,23.85,23.85,121400.0,17.1789,17.2077,17.1573,17.1573,121400.0
2007-12-28 11:30:00,23.85,23.85,23.75,23.75,119000.0,17.1573,17.1573,17.0854,17.0854,119000.0
2007-12-28 12:00:00,23.74,23.8,23.71,23.71,46600.0,17.0782,17.1214,17.0566,17.0566,46600.0
2007-12-28 12:30:00,23.71,23.73,23.67,23.7,42800.0,17.0566,17.071,17.0278,17.0494,42800.0
2007-12-28 13:00:00,23.7,23.74,23.68,23.7,42200.0,17.0494,17.0782,17.035,17.0494,42200.0
2007-12-28 13:30:00,23.7,23.8,23.67,23.78,57000.0,17.0494,17.1214,17.0278,17.107,57000.0
2007-12-28 14:00:00,23.77,23.78,23.73,23.75,68200.0,17.0998,17.107,17.071,17.0854,68200.0
2007-12-28 14:30:00,23.75,23.77,23.69,23.72,103200.0,17.0854,17.0998,17.0422,17.0638,103200.0
2007-12-28 15:00:00,23.72,23.75,23.68,23.71,81800.0,17.0638,17.0854,17.035,17.0566,81800.0
2007-12-28 15:30:00,23.71,23.81,23.7,23.75,258200.0,17.0566,17.1285,17.0494,17.0854,258200.0
2007-12-31 09:30:00,23.61,23.77,23.58,23.61,67600.0,16.9847,17.0998,16.9631,16.9847,67600.0
2007-12-31 10:00:00,23.61,23.62,23.58,23.59,53600.0,16.9847,16.9919,16.9631,16.9703,53600.0
2007-12-31 10:30:00,23.59,23.59,23.52,23.52,25200.0,16.9703,16.9703,16.9199,16.9199,25200.0
2007-12-31 11:00:00,23.53,23.59,23.52,23.55,44000.0,16.9271,16.9703,16.9199,16.9415,44000.0
2007-12-31 11:30:00,23.54,23.54,23.45,23.49,80800.0,16.9343,16.9343,16.8696,16.8983,80800.0
2007-12-31 12:00:00,23.49,23.5,23.48,23.48,81800.0,16.8983,16.9055,16.8911,16.8911,81800.0
2007-12-31 12:30:00,23.48,23.5,23.48,23.5,59400.0,16.8911,16.9055,16.8911,16.9055,59400.0
2007-12-31 13:00:00,23.5,23.5,23.49,23.49,49600.0,16.9055,16.9055,16.8983,16.8983,49600.0
2007-12-31 13:30:00,23.49,23.5,23.48,23.49,52400.0,16.8983,16.9055,16.8911,16.8983,52400.0
2007-12-31 14:00:00,23.5,23.5,23.49,23.49,99000.0,16.9055,16.9055,16.8983,16.8983,99000.0
2007-12-31 14:30:00,23.49,23.5,23.49,23.5,174600.0,16.8983,16.9055,16.8983,16.9055,174600.0
2007-12-31 15:00:00,23.5,23.5,23.49,23.49,157400.0,16.9055,16.9055,16.8983,16.8983,157400.0
2007-12-31 15:30:00,23.49,23.55,23.46,23.46,320600.0,16.8983,16.9415,16.8768,16.8768,320600.0
2008-01-02 09:30:00,23.47,23.76,23.47,23.67,172000.0,16.884,17.0926,16.884,17.0278,172000.0
2008-01-02 10:00:00,23.65,23.65,23.5,23.56,85800.0,17.0134,17.0134,16.9055,16.9487,85800.0
2008-01-02 10:30:00,23.56,23.56,23.37,23.4,104200.0,16.9487,16.9487,16.812,16.8336,104200.0
2008-01-02 11:00:00,23.4,23.42,23.35,23.37,91600.0,16.8336,16.848,16.7976,16.812,91600.0
2008-01-02 11:30:00,23.36,23.38,23.09,23.19,220400.0,16.8048,16.8192,16.6106,16.6825,220400.0
2008-01-02 12:00:00,23.18,23.23,23.16,23.23,113800.0,16.6753,16.7113,16.6609,16.7113,113800.0
2008-01-02 12:30:00,23.23,23.37,23.23,23.33,125200.0,16.7113,16.812,16.7113,16.7832,125200.0
2008-01-02 13:00:00,23.34,23.4,23.32,23.36,122400.0,16.7904,16.8336,16.776,16.8048,122400.0
2008-01-02 13:30:00,23.36,23.46,23.36,23.43,75000.0,16.8048,16.8768,16.8048,16.8552,75000.0
2008-01-02 14:00:00,23.45,23.46,23.36,23.37,114200.0,16.8696,16.8768,16.8048,16.812,114200.0
2008-01-02 14:30:00,23.38,23.39,23.27,23.33,84000.0,16.8192,16.8264,16.7401,16.7832,84000.0
2008-01-02 15:00:00,23.33,23.33,23.18,23.19,90400.0,16.7832,16.7832,16.6753,16.6825,90400.0
2008-01-02 15:30:00,23.2,23.25,23.18,23.18,190000.0,16.6897,16.7257,16.6753,16.6753,190000.0
2008-01-03 09:30:00,23.08,23.24,23.08,23.14,116200.0,16.6034,16.7185,16.6034,16.6466,116200.0
2008-01-03 10:00:00,23.16,23.2,23.09,23.12,91200.0,16.6609,16.6897,16.6106,16.6322,91200.0
2008-01-03 10:30:00,23.13,23.2,23.1,23.18,149800.0,16.6394,16.6897,16.6178,16.6753,149800.0
2008-01-03 11:00:00,23.18,23.23,23.17,23.18,97000.0,16.6753,16.7113,16.6681,16.6753,97000.0
2008-01-03 11:30:00,23.18,23.25,23.18,23.23,140600.0,16.6753,16.7257,16.6753,16.7113,140600.0
2008-01-03 12:00:00,23.23,23.28,23.23,23.28,103000.0,16.7113,16.7473,16.7113,16.7473,103000.0
2008-01-03 12:30:00,23.28,23.32,23.25,23.31,95600.0,16.7473,16.776,16.7257,16.7689,95600.0
2008-01-03 13:00:00,23.31,23.38,23.29,23.38,130200.0,16.7689,16.8192,16.7545,16.8192,130200.0
2008-01-03 13:30:00,23.38,23.42,23.34,23.34,149200.0,16.8192,16.848,16.7904,16.7904,149200.0
2008-01-03 14:00:00,23.33,23.38,23.3,23.36,116200.0,16.7832,16.8192,16.7617,16.8048,116200.0
2008-01-03 14:30:00,23.36,23.36,23.32,23.32,61800.0,16.8048,16.8048,16.776,16.776,61800.0
2008-01-03 15:00:00,23.33,23.35,23.22,23.22,129200.0,16.7832,16.7976,16.7041,16.7041,129200.0
2008-01-03 15:30:00,23.23,23.26,23.2,23.22,342400.0,16.7113,16.7329,16.6897,16.7041,342400.0
2008-01-04 09:30:00,23.07,23.24,23.01,23.08,396000.0,16.5962,16.7185,16.553,16.6034,396000.0
2008-01-04 10:00:00,23.08,23.08,22.8,22.93,325600.0,16.6034,16.6034,16.402,16.4955,325600.0
2008-01-04 10:30:00,22.93,22.96,22.84,22.86,234800.0,16.4955,16.5171,16.4307,16.4451,234800.0
2008-01-04 11:00:00,22.88,22.95,22.85,22.95,144800.0,16.4595,16.5099,16.4379,16.5099,144800.0
2008-01-04 11:30:00,22.95,23.0,22.95,22.99,162800.0,16.5099,16.5458,16.5099,16.5387,162800.0
2008-01-04 12:00:00,22.99,23.0,22.92,22.93,162600.0,16.5387,16.5458,16.4883,16.4955,162600.0
2008-01-04 12:30:00,22.93,22.97,22.91,22.94,103800.0,16.4955,16.5243,16.4811,16.5027,103800.0
2008-01-04 13:00:00,22.94,22.98,22.93,22.97,144400.0,16.5027,16.5315,16.4955,16.5243,144400.0
2008-01-04 13:30:00,22.97,22.99,22.93,22.94,156800.0,16.5243,16.5387,16.4955,16.5027,156800.0
2008-01-04 14:00:00,22.93,22.99,22.9,22.91,172400.0,16.4955,16.5387,16.4739,16.4811,172400.0
2008-01-04 14:30:00,22.91,22.95,22.89,22.94,165800.0,16.4811,16.5099,16.4667,16.5027,165800.0
2008-01-04 15:00:00,22.93,22.98,22.89,22.97,232600.0,16.4955,16.5315,16.4667,16.5243,232600.0
2008-01-04 15:30:00,22.97,23.02,22.93,22.96,443600.0,16.5243,16.5602,16.4955,16.5171,443600.0
2008-01-07 09:30:00,23.03,23.36,23.03,23.09,162000.0,16.5674,16.8048,16.5674,16.6106,162000.0
2008-01-07 10:00:00,23.09,23.13,22.81,22.82,203600.0,16.6106,16.6394,16.4092,16.4164,203600.0
2008-01-07 10:30:00,22.81,22.85,22.74,22.77,176000.0,16.4092,16.4379,16.3588,16.3804,176000.0
2008-01-07 11:00:00,22.77,22.85,22.73,22.85,105800.0,16.3804,16.4379,16.3516,16.4379,105800.0
2008-01-07 11:30:00,22.85,22.86,22.82,22.83,111800.0,16.4379,16.4451,16.4164,16.4235,111800.0
2008-01-07 12:00:00,22.84,22.86,22.74,22.84,143600.0,16.4307,16.4451,16.3588,16.4307,143600.0
2008-01-07 12:30:00,22.83,22.93,22.81,22.89,135200.0,16.4235,16.4955,16.4092,16.4667,135200.0
2008-01-07 13:00:00,22.89,22.91,22.83,22.85,125200.0,16.4667,16.4811,16.4235,16.4379,125200.0
2008-01-07 13:30:00,22.85,22.89,22.78,22.82,142200.0,16.4379,16.4667,16.3876,16.4164,142200.0
2008-01-07 14:00:00,22.81,22.83,22.68,22.71,112400.0,16.4092,16.4235,16.3156,16.3372,112400.0
2008-01-07 14:30:00,22.71,22.81,22.65,22.68,230600.0,16.3372,16.4092,16.2941,16.3156,230600.0
2008-01-07 15:00:00,22.68,22.7,22.55,22.55,214800.0,16.3156,16.33,16.2221,16.2221,214800.0
2008-01-07 15:30:00,22.56,22.65,22.48,22.61,596800.0,16.2293,16.2941,16.1718,16.2653,596800.0
2008-01-08 09:30:00,22.58,22.82,22.57,22.63,147400.0,16.2437,16.4164,16.2365,16.2797,147400.0
2008-01-08 10:00:00,22.61,22.8,22.61,22.71,94000.0,16.2653,16.402,16.2653,16.3372,94000.0
2008-01-08 10:30:00,22.7,22.8,22.68,22.73,108400.0,16.33,16.402,16.3156,16.3516,108400.0
2008-01-08 11:00:00,22.73,22.73,22.61,22.66,88000.0,16.3516,16.3516,16.2653,16.3013,88000.0
2008-01-08 11:30:00,22.66,22.66,22.53,22.61,125000.0,16.3013,16.3013,16.2077,16.2653,125000.0
2008-01-08 12:00:00,22.6,22.61,22.54,22.56,221400.0,16.2581,16.2653,16.2149,16.2293,221400.0
2008-01-08 12:30:00,22.56,22.57,22.5,22.5,244200.0,16.2293,16.2365,16.1862,16.1862,244200.0
2008-01-08 13:00:00,22.5,22.58,22.47,22.5,251800.0,16.1862,16.2437,16.1646,16.1862,251800.0
2008-01-08 13:30:00,22.49,22.52,22.44,22.5,199400.0,16.179,16.2005,16.143,16.1862,199400.0
2008-01-08 14:00:00,22.5,22.53,22.45,22.49,162000.0,16.1862,16.2077,16.1502,16.179,162000.0
2008-01-08 14:30:00,22.48,22.57,22.43,22.43,122800.0,16.1718,16.2365,16.1358,16.1358,122800.0
2008-01-08 15:00:00,22.43,22.49,22.27,22.31,126600.0,16.1358,16.179,16.0207,16.0495,126600.0
2008-01-08 15:30:00,22.32,22.39,22.2,22.24,303000.0,16.0567,16.107,15.9703,15.9991,303000.0
2008-01-09 09:30:00,22.05,22.35,21.91,22.22,251600.0,15.8624,16.0782,15.7617,15.9847,251600.0
2008-01-09 10:00:00,22.2,22.37,22.11,22.21,170400.0,15.9703,16.0926,15.9056,15.9775,170400.0
2008-01-09 10:30:00,22.21,22.21,22.02,22.11,216800.0,15.9775,15.9775,15.8408,15.9056,216800.0
2008-01-09 11:00:00,22.11,22.29,22.11,22.2,142800.0,15.9056,16.0351,15.9056,15.9703,142800.0
2008-01-09 11:30:00,22.19,22.21,21.96,22.02,150600.0,15.9631,15.9775,15.7977,15.8408,150600.0
2008-01-09 12:00:00,22.04,22.22,22.0,22.18,199600.0,15.8552,15.9847,15.8265,15.9559,199600.0
2008-01-09 12:30:00,22.19,22.19,22.02,22.1,130800.0,15.9631,15.9631,15.8408,15.8984,130800.0
2008-01-09 13:00:00,22.1,22.19,22.09,22.13,65600.0,15.8984,15.9631,15.8912,15.92,65600.0
2008-01-09 13:30:00,22.11,22.14,22.0,22.08,138000.0,15.9056,15.9272,15.8265,15.884,138000.0
2008-01-09 14:00:00,22.09,22.1,21.92,21.93,144600.0,15.8912,15.8984,15.7689,15.7761,144600.0
2008-01-09 14:30:00,21.95,22.13,21.92,22.04,193400.0,15.7905,15.92,15.7689,15.8552,193400.0
2008-01-09 15:00:00,22.05,22.16,22.0,22.02,289400.0,15.8624,15.9416,15.8265,15.8408,289400.0
2008-01-09 15:30:00,22.02,22.08,21.94,22.04,599600.0,15.8408,15.884,15.7833,15.8552,599600.0
2008-01-10 09:30:00,21.81,21.96,21.7,21.81,407600.0,15.6898,15.7977,15.6106,15.6898,407600.0
2008-01-10 10:00:00,21.81,22.06,21.8,21.96,318000.0,15.6898,15.8696,15.6826,15.7977,318000.0
2008-01-10 10:30:00,21.96,22.12,21.86,21.9,182200.0,15.7977,15.9128,15.7257,15.7545,182200.0
2008-01-10 11:00:00,21.89,22.08,21.84,22.0,184200.0,15.7473,15.884,15.7114,15.8265,184200.0
2008-01-10 11:30:00,22.0,22.08,21.98,22.03,70000.0,15.8265,15.884,15.8121,15.848,70000.0
2008-01-10 12:00:00,22.04,22.42,21.99,22.32,213000.0,15.8552,16.1286,15.8193,16.0567,213000.0
2008-01-10 12:30:00,22.32,22.43,22.14,22.38,107200.0,16.0567,16.1358,15.9272,16.0998,107200.0
2008-01-10 13:00:00,22.36,22.4,22.25,22.31,120600.0,16.0854,16.1142,16.0063,16.0495,120600.0
2008-01-10 13:30:00,22.31,22.31,22.14,22.22,131200.0,16.0495,16.0495,15.9272,15.9847,131200.0
2008-01-10 14:00:00,22.22,22.46,22.12,22.39,220800.0,15.9847,16.1574,15.9128,16.107,220800.0
2008-01-10 14:30:00,22.4,22.65,22.4,22.58,174200.0,16.1142,16.2941,16.1142,16.2437,174200.0
2008-01-10 15:00:00,22.58,22.71,22.56,22.65,239600.0,16.2437,16.3372,16.2293,16.2941,239600.0
2008-01-10 15:30:00,22.65,22.66,22.38,22.48,678600.0,16.2941,16.3013,16.0998,16.1718,678600.0
2008-01-11 09:30:00,22.35,22.38,21.93,22.06,352200.0,16.0782,16.0998,15.7761,15.8696,352200.0
2008-01-11 10:00:00,22.05,22.09,22.02,22.05,184400.0,15.8624,15.8912,15.8408,15.8624,184400.0
2008-01-11 10:30:00,22.05,22.13,22.0,22.02,168800.0,15.8624,15.92,15.8265,15.8408,168800.0
2008-01-11 11:00:00,22.02,22.08,22.0,22.07,99000.0,15.8408,15.884,15.8265,15.8768,99000.0
2008-01-11 11:30:00,22.07,22.16,22.06,22.08,130800.0,15.8768,15.9416,15.8696,15.884,130800.0
2008-01-11 12:00:00,22.08,22.15,22.02,22.08,116200.0,15.884,15.9344,15.8408,15.884,116200.0
2008-01-11 12:30:00,22.08,22.18,22.01,22.17,122200.0,15.884,15.9559,15.8337,15.9488,122200.0
2008-01-11 13:00:00,22.18,22.18,22.02,22.11,124400.0,15.9559,15.9559,15.8408,15.9056,124400.0
2008-01-11 13:30:00,22.12,22.15,22.06,22.1,216400.0,15.9128,15.9344,15.8696,15.8984,216400.0
2008-01-11 14:00:00,22.09,22.18,22.09,22.13,140000.0,15.8912,15.9559,15.8912,15.92,140000.0
2008-01-11 14:30:00,22.13,22.16,22.0,22.02,180200.0,15.92,15.9416,15.8265,15.8408,180200.0
2008-01-11 15:00:00,22.02,22.04,21.86,22.02,234800.0,15.8408,15.8552,15.7257,15.8408,234800.0
2008-01-11 15:30:00,22.0,22.06,21.78,21.81,787400.0,15.8265,15.8696,15.6682,15.6898,787400.0
2008-01-14 09:30:00,21.9,22.15,21.9,22.13,245400.0,15.7545,15.9344,15.7545,15.92,245400.0
2008-01-14 10:00:00,22.14,22.36,22.11,22.34,200200.0,15.9272,16.0854,15.9056,16.0711,200200.0
2008-01-14 10:30:00,22.35,22.43,22.25,22.3,184600.0,16.0782,16.1358,16.0063,16.0423,184600.0
2008-01-14 11:00:00,22.29,22.31,22.23,22.25,137200.0,16.0351,16.0495,15.9919,16.0063,137200.0
2008-01-14 11:30:00,22.23,22.27,22.18,22.2,129400.0,15.9919,16.0207,15.9559,15.9703,129400.0
2008-01-14 12:00:00,22.2,22.23,22.17,22.2,71800.0,15.9703,15.9919,15.9488,15.9703,71800.0
2008-01-14 12:30:00,22.2,22.23,22.18,22.23,73200.0,15.9703,15.9919,15.9559,15.9919,73200.0
2008-01-14 13:00:00,22.22,22.24,22.18,22.23,66200.0,15.9847,15.9991,15.9559,15.9919,66200.0
2008-01-14 13:30:00,22.23,22.33,22.23,22.31,82000.0,15.9919,16.0639,15.9919,16.0495,82000.0
2008-01-14 14:00:00,22.32,22.33,22.27,22.31,82200.0,16.0567,16.0639,16.0207,16.0495,82200.0
2008-01-14 14:30:00,22.31,22.37,22.3,22.36,160200.0,16.0495,16.0926,16.0423,16.0854,160200.0
2008-01-14 15:00:00,22.36,22.4,22.34,22.35,208200.0,16.0854,16.1142,16.0711,16.0782,208200.0
2008-01-14 15:30:00,22.35,22.48,22.35,22.39,313600.0,16.0782,16.1718,16.0782,16.107,313600.0
2008-01-15 09:30:00,22.54,22.54,22.15,22.33,311000.0,16.2149,16.2149,15.9344,16.0639,311000.0
2008-01-15 10:00:00,22.34,22.45,22.23,22.33,194200.0,16.0711,16.1502,15.9919,16.0639,194200.0
2008-01-15 10:30:00,22.34,22.38,22.25,22.34,151600.0,16.0711,16.0998,16.0063,16.0711,151600.0
2008-01-15 11:00:00,22.34,22.4,22.34,22.38,139000.0,16.0711,16.1142,16.0711,16.0998,139000.0
2008-01-15 11:30:00,22.38,22.43,22.37,22.42,148200.0,16.0998,16.1358,16.0926,16.1286,148200.0
2008-01-15 12:00:00,22.42,22.46,22.36,22.41,140600.0,16.1286,16.1574,16.0854,16.1214,140600.0
2008-01-15 12:30:00,22.41,22.48,22.35,22.47,146400.0,16.1214,16.1718,16.0782,16.1646,146400.0
2008-01-15 13:00:00,22.48,22.53,22.42,22.43,126400.0,16.1718,16.2077,16.1286,16.1358,126400.0
2008-01-15 13:30:00,22.43,22.45,22.34,22.42,120400.0,16.1358,16.1502,16.0711,16.1286,120400.0
2008-01-15 14:00:00,22.42,22.45,22.33,22.45,173800.0,16.1286,16.1502,16.0639,16.1502,173800.0
2008-01-15 14:30:00,22.45,22.47,22.42,22.42,169000.0,16.1502,16.1646,16.1286,16.1286,169000.0
2008-01-15 15:00:00,22.41,22.47,22.33,22.45,159600.0,16.1214,16.1646,16.0639,16.1502,159600.0
2008-01-15 15:30:00,22.45,22.56,22.35,22.37,385000.0,16.1502,16.2293,16.0782,16.0926,385000.0
2008-01-16 09:30:00,22.14,22.78,22.12,22.49,306800.0,15.9272,16.3876,15.9128,16.179,306800.0
2008-01-16 10:00:00,22.5,22.56,22.33,22.36,176800.0,16.1862,16.2293,16.0639,16.0854,176800.0
2008-01-16 10:30:00,22.36,22.41,22.02,22.21,257400.0,16.0854,16.1214,15.8408,15.9775,257400.0
2008-01-16 11:00:00,22.21,22.42,22.2,22.41,149200.0,15.9775,16.1286,15.9703,16.1214,149200.0
2008-01-16 11:30:00,22.42,22.52,22.13,22.5,201000.0,16.1286,16.2005,15.92,16.1862,201000.0
2008-01-16 12:00:00,22.5,22.55,22.36,22.5,121200.0,16.1862,16.2221,16.0854,16.1862,121200.0
2008-01-16 12:30:00,22.5,22.51,22.28,22.3,140800.0,16.1862,16.1933,16.0279,16.0423,140800.0
2008-01-16 13:00:00,22.3,22.32,22.15,22.21,97800.0,16.0423,16.0567,15.9344,15.9775,97800.0
2008-01-16 13:30:00,22.22,22.31,22.2,22.29,85600.0,15.9847,16.0495,15.9703,16.0351,85600.0
2008-01-16 14:00:00,22.3,22.52,22.22,22.52,134800.0,16.0423,16.2005,15.9847,16.2005,134800.0
2008-01-16 14:30:00,22.52,22.57,22.34,22.39,144000.0,16.2005,16.2365,16.0711,16.107,144000.0
2008-01-16 15:00:00,22.38,22.54,22.38,22.47,130800.0,16.0998,16.2149,16.0998,16.1646,130800.0
2008-01-16 15:30:00,22.46,22.49,22.2,22.24,253200.0,16.1574,16.179,15.9703,15.9991,253200.0
2008-01-17 09:30:00,22.35,22.52,22.25,22.5,252000.0,16.0782,16.2005,16.0063,16.1862,252000.0
2008-01-17 10:00:00,22.5,22.58,22.28,22.29,305000.0,16.1862,16.2437,16.0279,16.0351,305000.0
2008-01-17 10:30:00,22.28,22.33,22.03,22.29,215800.0,16.0279,16.0639,15.848,16.0351,215800.0
2008-01-17 11:00:00,22.3,22.33,22.2,22.24,105600.0,16.0423,16.0639,15.9703,15.9991,105600.0
2008-01-17 11:30:00,22.22,22.31,22.05,22.06,182800.0,15.9847,16.0495,15.8624,15.8696,182800.0
2008-01-17 12:00:00,22.05,22.05,21.94,21.98,302600.0,15.8624,15.8624,15.7833,15.8121,302600.0
2008-01-17 12:30:00,21.99,22.07,21.95,22.02,152200.0,15.8193,15.8768,15.7905,15.8408,152200.0
2008-01-17 13:00:00,22.0,22.11,21.96,22.02,97600.0,15.8265,15.9056,15.7977,15.8408,97600.0
2008-01-17 13:30:00,22.01,22.09,21.94,21.95,107000.0,15.8337,15.8912,15.7833,15.7905,107000.0
2008-01-17 14:00:00,21.96,21.99,21.77,21.8,145000.0,15.7977,15.8193,15.661,15.6826,145000.0
2008-01-17 14:30:00,21.8,21.86,21.68,21.83,198800.0,15.6826,15.7257,15.5963,15.7042,198800.0
2008-01-17 15:00:00,21.83,21.95,21.81,21.86,242200.0,15.7042,15.7905,15.6898,15.7257,242200.0
2008-01-17 15:30:00,21.86,21.91,21.74,21.81,458000.0,15.7257,15.7617,15.6394,15.6898,458000.0
2008-01-18 09:30:00,21.94,22.22,21.94,22.06,166000.0,15.7833,15.9847,15.7833,15.8696,166000.0
2008-01-18 10:00:00,22.07,22.25,22.07,22.18,253800.0,15.8768,16.0063,15.8768,15.9559,253800.0
2008-01-18 10:30:00,22.18,22.22,21.86,22.0,238400.0,15.9559,15.9847,15.7257,15.8265,238400.0
2008-01-18 11:00:00,22.0,22.01,21.83,21.87,176800.0,15.8265,15.8337,15.7042,15.7329,176800.0
2008-01-18 11:30:00,21.87,21.92,21.5,21.56,320800.0,15.7329,15.7689,15.4668,15.5099,320800.0
2008-01-18 12:00:00,21.56,21.97,21.47,21.96,250600.0,15.5099,15.8049,15.4452,15.7977,250600.0
2008-01-18 12:30:00,21.98,22.09,21.88,21.89,222000.0,15.8121,15.8912,15.7401,15.7473,222000.0
2008-01-18 13:00:00,21.88,21.99,21.72,21.8,196400.0,15.7401,15.8193,15.625,15.6826,196400.0
2008-01-18 13:30:00,21.8,21.92,21.77,21.91,172600.0,15.6826,15.7689,15.661,15.7617,172600.0
2008-01-18 14:00:00,21.92,22.04,21.9,21.95,182800.0,15.7689,15.8552,15.7545,15.7905,182800.0
2008-01-18 14:30:00,21.95,22.01,21.84,21.99,234200.0,15.7905,15.8337,15.7114,15.8193,234200.0
2008-01-18 15:00:00,21.99,22.02,21.78,21.81,313800.0,15.8193,15.8408,15.6682,15.6898,313800.0
2008-01-18 15:30:00,21.81,22.09,21.81,22.05,397000.0,15.6898,15.8912,15.6898,15.8624,397000.0
2008-01-22 09:30:00,20.95,21.75,20.95,21.48,499000.0,15.0711,15.6466,15.0711,15.4524,499000.0
2008-01-22 10:00:00,21.49,21.63,21.36,21.58,257000.0,15.4596,15.5603,15.3661,15.5243,257000.0
2008-01-22 10:30:00,21.58,21.73,21.49,21.58,305400.0,15.5243,15.6322,15.4596,15.5243,305400.0
2008-01-22 11:00:00,21.58,21.96,21.58,21.79,401000.0,15.5243,15.7977,15.5243,15.6754,401000.0
2008-01-22 11:30:00,21.8,21.92,21.7,21.74,177200.0,15.6826,15.7689,15.6106,15.6394,177200.0
2008-01-22 12:00:00,21.74,21.93,21.72,21.8,247400.0,15.6394,15.7761,15.625,15.6826,247400.0
2008-01-22 12:30:00,21.78,21.92,21.71,21.88,271200.0,15.6682,15.7689,15.6178,15.7401,271200.0
2008-01-22 13:00:00,21.9,21.91,21.81,21.84,218000.0,15.7545,15.7617,15.6898,15.7114,218000.0
2008-01-22 13:30:00,21.82,21.93,21.78,21.86,232400.0,15.697,15.7761,15.6682,15.7257,232400.0
2008-01-22 14:00:00,21.85,21.86,21.68,21.71,207200.0,15.7186,15.7257,15.5963,15.6178,207200.0
2008-01-22 14:30:00,21.71,21.88,21.7,21.8,166000.0,15.6178,15.7401,15.6106,15.6826,166000.0
2008-01-22 15:00:00,21.79,21.97,21.77,21.83,302800.0,15.6754,15.8049,15.661,15.7042,302800.0
2008-01-22 15:30:00,21.84,22.04,21.81,21.88,303800.0,15.7114,15.8552,15.6898,15.7401,303800.0
2008-01-23 09:30:00,22.23,22.25,21.32,22.24,564600.0,15.9919,16.0063,15.3373,15.9991,564600.0
2008-01-23 10:00:00,22.25,23.0,22.25,22.75,736200.0,16.0063,16.5458,16.0063,16.366,736200.0
2008-01-23 10:30:00,22.75,22.75,22.5,22.57,472800.0,16.366,16.366,16.1862,16.2365,472800.0
2008-01-23 11:00:00,22.57,22.86,22.5,22.79,383000.0,16.2365,16.4451,16.1862,16.3948,383000.0
2008-01-23 11:30:00,22.79,23.22,22.72,23.0,452800.0,16.3948,16.7041,16.3444,16.5458,452800.0
2008-01-23 12:00:00,23.0,23.09,22.8,22.92,199600.0,16.5458,16.6106,16.402,16.4883,199600.0
2008-01-23 12:30:00,22.91,22.91,22.61,22.64,286400.0,16.4811,16.4811,16.2653,16.2869,286400.0
2008-01-23 13:00:00,22.65,22.7,22.55,22.61,425800.0,16.2941,16.33,16.2221,16.2653,425800.0
2008-01-23 13:30:00,22.62,22.66,22.43,22.6,513800.0,16.2725,16.3013,16.1358,16.2581,513800.0
2008-01-23 14:00:00,22.6,22.7,22.52,22.67,454000.0,16.2581,16.33,16.2005,16.3084,454000.0
2008-01-23 14:30:00,22.67,22.67,22.37,22.42,778400.0,16.3084,16.3084,16.0926,16.1286,778400.0
2008-01-23 15:00:00,22.42,22.84,22.4,22.78,887400.0,16.1286,16.4307,16.1142,16.3876,887400.0
2008-01-23 15:30:00,22.77,23.28,22.77,23.24,541000.0,16.3804,16.7473,16.3804,16.7185,541000.0
2008-01-24 09:30:00,23.4,24.14,23.4,23.93,500800.0,16.8336,17.3659,16.8336,17.2149,500800.0
2008-01-24 10:00:00,23.92,24.03,23.88,24.0,466800.0,17.2077,17.2868,17.1789,17.2652,466800.0
2008-01-24 10:30:00,24.0,24.12,23.9,23.98,531600.0,17.2652,17.3516,17.1933,17.2508,531600.0
2008-01-24 11:00:00,23.99,24.1,23.93,24.09,397000.0,17.258,17.3372,17.2149,17.33,397000.0
2008-01-24 11:30:00,24.09,24.24,24.04,24.08,637400.0,17.33,17.4379,17.294,17.3228,637400.0
2008-01-24 12:00:00,24.09,24.31,24.07,24.25,256800.0,17.33,17.4882,17.3156,17.4451,256800.0
2008-01-24 12:30:00,24.24,24.47,24.24,24.47,261600.0,17.4379,17.6033,17.4379,17.6033,261600.0
2008-01-24 13:00:00,24.47,24.49,24.38,24.38,263400.0,17.6033,17.6177,17.5386,17.5386,263400.0
2008-01-24 13:30:00,24.37,24.37,24.17,24.17,263200.0,17.5314,17.5314,17.3875,17.3875,263200.0
2008-01-24 14:00:00,24.18,24.28,24.16,24.23,217000.0,17.3947,17.4667,17.3803,17.4307,217000.0
2008-01-24 14:30:00,24.25,24.3,24.18,24.23,275400.0,17.4451,17.481,17.3947,17.4307,275400.0
2008-01-24 15:00:00,24.2,24.29,24.13,24.17,261200.0,17.4091,17.4738,17.3587,17.3875,261200.0
2008-01-24 15:30:00,24.18,24.27,24.0,24.04,922400.0,17.3947,17.4595,17.2652,17.294,922400.0
2008-01-25 09:30:00,24.35,24.66,24.35,24.5,470600.0,17.517,17.74,17.517,17.6249,470600.0
2008-01-25 10:00:00,24.5,24.54,24.43,24.43,459400.0,17.6249,17.6537,17.5746,17.5746,459400.0
2008-01-25 10:30:00,24.45,24.45,24.16,24.17,396800.0,17.589,17.589,17.3803,17.3875,396800.0
2008-01-25 11:00:00,24.18,24.33,24.0,24.14,240600.0,17.3947,17.5026,17.2652,17.3659,240600.0
2008-01-25 11:30:00,24.16,24.4,24.16,24.38,206000.0,17.3803,17.553,17.3803,17.5386,206000.0
2008-01-25 12:00:00,24.38,24.39,24.22,24.37,161000.0,17.5386,17.5458,17.4235,17.5314,161000.0
2008-01-25 12:30:00,24.38,24.39,24.16,24.19,158200.0,17.5386,17.5458,17.3803,17.4019,158200.0
2008-01-25 13:00:00,24.2,24.26,24.06,24.07,152200.0,17.4091,17.4523,17.3084,17.3156,152200.0
2008-01-25 13:30:00,24.08,24.11,23.92,24.01,238800.0,17.3228,17.3444,17.2077,17.2724,238800.0
2008-01-25 14:00:00,24.0,24.16,23.98,24.05,189000.0,17.2652,17.3803,17.2508,17.3012,189000.0
2008-01-25 14:30:00,24.05,24.14,24.0,24.11,145800.0,17.3012,17.3659,17.2652,17.3444,145800.0
2008-01-25 15:00:00,24.11,24.34,24.07,24.24,293800.0,17.3444,17.5098,17.3156,17.4379,293800.0
2008-01-25 15:30:00,24.25,24.31,24.1,24.18,361400.0,17.4451,17.4882,17.3372,17.3947,361400.0
2008-01-28 09:30:00,24.32,24.32,23.93,23.93,336600.0,17.4954,17.4954,17.2149,17.2149,336600.0
2008-01-28 10:00:00,23.93,24.05,23.77,24.05,258000.0,17.2149,17.3012,17.0998,17.3012,258000.0
2008-01-28 10:30:00,24.03,24.08,23.91,24.02,337600.0,17.2868,17.3228,17.2005,17.2796,337600.0
2008-01-28 11:00:00,24.0,24.08,23.93,24.04,156200.0,17.2652,17.3228,17.2149,17.294,156200.0
2008-01-28 11:30:00,24.02,24.15,23.98,24.03,157600.0,17.2796,17.3731,17.2508,17.2868,157600.0
2008-01-28 12:00:00,24.04,24.11,24.03,24.11,123400.0,17.294,17.3444,17.2868,17.3444,123400.0
2008-01-28 12:30:00,24.1,24.18,24.03,24.18,204200.0,17.3372,17.3947,17.2868,17.3947,204200.0
2008-01-28 13:00:00,24.18,24.29,24.13,24.18,348000.0,17.3947,17.4738,17.3587,17.3947,348000.0
2008-01-28 13:30:00,24.19,24.24,24.09,24.18,225200.0,17.4019,17.4379,17.33,17.3947,225200.0
2008-01-28 14:00:00,24.19,24.3,24.19,24.25,103800.0,17.4019,17.481,17.4019,17.4451,103800.0
2008-01-28 14:30:00,24.25,24.33,24.2,24.29,143600.0,17.4451,17.5026,17.4091,17.4738,143600.0
2008-01-28 15:00:00,24.28,24.34,24.23,24.31,250400.0,17.4667,17.5098,17.4307,17.4882,250400.0
2008-01-28 15:30:00,24.31,24.56,24.31,24.52,454600.0,17.4882,17.6681,17.4882,17.6393,454600.0
2008-01-29 09:30:00,24.83,25.04,24.75,25.0,229200.0,17.8623,18.0134,17.8048,17.9846,229200.0
2008-01-29 10:00:00,24.99,25.16,24.96,25.03,292800.0,17.9774,18.0997,17.9558,18.0062,292800.0
2008-01-29 10:30:00,25.03,25.07,24.89,25.0,201600.0,18.0062,18.035,17.9055,17.9846,201600.0
2008-01-29 11:00:00,25.0,25.06,24.91,24.92,125400.0,17.9846,18.0278,17.9199,17.9271,125400.0
2008-01-29 11:30:00,24.92,25.05,24.9,25.0,214200.0,17.9271,18.0206,17.9127,17.9846,214200.0
2008-01-29 12:00:00,25.02,25.02,24.89,24.92,168400.0,17.999,17.999,17.9055,17.9271,168400.0
2008-01-29 12:30:00,24.92,24.96,24.88,24.9,117400.0,17.9271,17.9558,17.8983,17.9127,117400.0
2008-01-29 13:00:00,24.9,24.95,24.82,24.95,85600.0,17.9127,17.9486,17.8551,17.9486,85600.0
2008-01-29 13:30:00,24.96,25.02,24.96,24.98,79000.0,17.9558,17.999,17.9558,17.9702,79000.0
2008-01-29 14:00:00,24.98,25.08,24.98,25.06,70000.0,17.9702,18.0422,17.9702,18.0278,70000.0
2008-01-29 14:30:00,25.07,25.2,25.06,25.16,182200.0,18.035,18.1285,18.0278,18.0997,182200.0
2008-01-29 15:00:00,25.16,25.25,25.13,25.14,226800.0,18.0997,18.1645,18.0781,18.0853,226800.0
2008-01-29 15:30:00,25.14,25.22,25.11,25.15,388200.0,18.0853,18.1429,18.0637,18.0925,388200.0
2008-01-30 09:30:00,25.25,25.35,25.14,25.24,287400.0,18.1645,18.2364,18.0853,18.1573,287400.0
2008-01-30 10:00:00,25.22,25.28,25.07,25.18,172600.0,18.1429,18.186,18.035,18.1141,172600.0
2008-01-30 10:30:00,25.16,25.24,25.09,25.09,133200.0,18.0997,18.1573,18.0494,18.0494,133200.0
2008-01-30 11:00:00,25.09,25.11,24.78,24.78,176000.0,18.0494,18.0637,17.8263,17.8263,176000.0
2008-01-30 11:30:00,24.78,24.86,24.68,24.85,151600.0,17.8263,17.8839,17.7544,17.8767,151600.0
2008-01-30 12:00:00,24.85,24.89,24.78,24.78,94600.0,17.8767,17.9055,17.8263,17.8263,94600.0
2008-01-30 12:30:00,24.8,24.8,24.69,24.73,105200.0,17.8407,17.8407,17.7616,17.7904,105200.0
2008-01-30 13:00:00,24.73,24.78,24.71,24.77,111600.0,17.7904,17.8263,17.776,17.8192,111600.0
2008-01-30 13:30:00,24.78,24.83,24.75,24.81,47600.0,17.8263,17.8623,17.8048,17.8479,47600.0
2008-01-30 14:00:00,24.82,25.34,24.81,25.18,237200.0,17.8551,18.2292,17.8479,18.1141,237200.0
2008-01-30 14:30:00,25.18,25.36,25.03,25.34,268000.0,18.1141,18.2436,18.0062,18.2292,268000.0
2008-01-30 15:00:00,25.34,25.38,25.18,25.29,339400.0,18.2292,18.258,18.1141,18.1932,339400.0
2008-01-30 15:30:00,25.29,25.31,24.84,24.93,493400.0,18.1932,18.2076,17.8695,17.9343,493400.0
2008-01-31 09:30:00,24.5,24.56,24.13,24.41,327800.0,17.6249,17.6681,17.3587,17.5602,327800.0
2008-01-31 10:00:00,24.4,24.85,24.3,24.85,464400.0,17.553,17.8767,17.481,17.8767,464400.0
2008-01-31 10:30:00,24.85,24.87,24.71,24.83,225600.0,17.8767,17.8911,17.776,17.8623,225600.0
2008-01-31 11:00:00,24.83,24.99,24.68,24.96,235800.0,17.8623,17.9774,17.7544,17.9558,235800.0
2008-01-31 11:30:00,24.96,25.13,24.92,24.98,194600.0,17.9558,18.0781,17.9271,17.9702,194600.0
2008-01-31 12:00:00,24.98,25.0,24.9,24.98,179400.0,17.9702,17.9846,17.9127,17.9702,179400.0
2008-01-31 12:30:00,24.99,25.08,24.99,25.08,171800.0,17.9774,18.0422,17.9774,18.0422,171800.0
2008-01-31 13:00:00,25.09,25.1,25.03,25.09,139000.0,18.0494,18.0566,18.0062,18.0494,139000.0
2008-01-31 13:30:00,25.09,25.28,25.08,25.26,110000.0,18.0494,18.186,18.0422,18.1717,110000.0
2008-01-31 14:00:00,25.26,25.45,25.21,25.45,162200.0,18.1717,18.3083,18.1357,18.3083,162200.0
2008-01-31 14:30:00,25.44,25.46,25.32,25.34,164800.0,18.3011,18.3155,18.2148,18.2292,164800.0
2008-01-31 15:00:00,25.35,25.45,25.28,25.43,267200.0,18.2364,18.3083,18.186,18.2939,267200.0
2008-01-31 15:30:00,25.43,25.45,25.2,25.25,247200.0,18.2939,18.3083,18.1285,18.1645,247200.0
2008-02-01 09:30:00,25.14,25.58,25.09,25.46,301200.0,18.0853,18.4019,18.0494,18.3155,301200.0
2008-02-01 10:00:00,25.47,25.83,25.47,25.77,290200.0,18.3227,18.5817,18.3227,18.5385,290200.0
2008-02-01 10:30:00,25.76,25.76,25.4,25.59,198800.0,18.5313,18.5313,18.2724,18.409,198800.0
2008-02-01 11:00:00,25.59,26.0,25.58,25.97,167200.0,18.409,18.704,18.4019,18.6824,167200.0
2008-02-01 11:30:00,25.97,25.98,25.89,25.9,117800.0,18.6824,18.6896,18.6249,18.6321,117800.0
2008-02-01 12:00:00,25.91,25.91,25.81,25.86,171400.0,18.6393,18.6393,18.5673,18.6033,171400.0
2008-02-01 12:30:00,25.85,25.88,25.81,25.82,103600.0,18.5961,18.6177,18.5673,18.5745,103600.0
2008-02-01 13:00:00,25.82,25.9,25.8,25.87,227000.0,18.5745,18.6321,18.5601,18.6105,227000.0
2008-02-01 13:30:00,25.87,25.91,25.85,25.88,142000.0,18.6105,18.6393,18.5961,18.6177,142000.0
2008-02-01 14:00:00,25.88,25.92,25.79,25.86,220200.0,18.6177,18.6464,18.5529,18.6033,220200.0
2008-02-01 14:30:00,25.86,25.96,25.85,25.94,293800.0,18.6033,18.6752,18.5961,18.6608,293800.0
2008-02-01 15:00:00,25.93,26.03,25.92,26.02,282000.0,18.6536,18.7256,18.6464,18.7184,282000.0
2008-02-01 15:30:00,26.02,26.12,25.99,26.07,461000.0,18.7184,18.7903,18.6968,18.7544,461000.0
2008-02-04 09:30:00,26.28,26.28,25.83,26.02,383800.0,18.9054,18.9054,18.5817,18.7184,383800.0
2008-02-04 10:00:00,26.02,26.09,25.84,26.0,274200.0,18.7184,18.7687,18.5889,18.704,274200.0
2008-02-04 10:30:00,26.0,26.09,25.97,26.0,276200.0,18.704,18.7687,18.6824,18.704,276200.0
2008-02-04 11:00:00,26.0,26.08,25.98,26.02,172000.0,18.704,18.7615,18.6896,18.7184,172000.0
2008-02-04 11:30:00,26.01,26.07,25.97,26.04,220800.0,18.7112,18.7544,18.6824,18.7328,220800.0
2008-02-04 12:00:00,26.03,26.03,25.98,26.0,232000.0,18.7256,18.7256,18.6896,18.704,232000.0
2008-02-04 12:30:00,26.01,26.02,25.89,25.9,137600.0,18.7112,18.7184,18.6249,18.6321,137600.0
2008-02-04 13:00:00,25.9,25.95,25.71,25.79,210400.0,18.6321,18.668,18.4954,18.5529,210400.0
2008-02-04 13:30:00,25.8,25.85,25.75,25.79,160600.0,18.5601,18.5961,18.5242,18.5529,160600.0
2008-02-04 14:00:00,25.79,25.84,25.71,25.73,124000.0,18.5529,18.5889,18.4954,18.5098,124000.0
2008-02-04 14:30:00,25.73,25.74,25.55,25.7,151600.0,18.5098,18.517,18.3803,18.4882,151600.0
2008-02-04 15:00:00,25.71,25.86,25.71,25.84,178200.0,18.4954,18.6033,18.4954,18.5889,178200.0
2008-02-04 15:30:00,25.84,25.88,25.75,25.8,280600.0,18.5889,18.6177,18.5242,18.5601,280600.0
2008-02-05 09:30:00,25.5,25.5,25.23,25.33,585200.0,18.3443,18.3443,18.1501,18.222,585200.0
2008-02-05 10:00:00,25.32,25.34,25.14,25.32,512200.0,18.2148,18.2292,18.0853,18.2148,512200.0
2008-02-05 10:30:00,25.32,25.37,25.2,25.22,352200.0,18.2148,18.2508,18.1285,18.1429,352200.0
2008-02-05 11:00:00,25.22,25.25,25.13,25.16,121000.0,18.1429,18.1645,18.0781,18.0997,121000.0
2008-02-05 11:30:00,25.16,25.21,25.08,25.1,151200.0,18.0997,18.1357,18.0422,18.0566,151200.0
2008-02-05 12:00:00,25.08,25.09,24.91,24.93,215200.0,18.0422,18.0494,17.9199,17.9343,215200.0
2008-02-05 12:30:00,24.95,25.05,24.86,25.0,119800.0,17.9486,18.0206,17.8839,17.9846,119800.0
2008-02-05 13:00:00,25.0,25.07,24.91,24.92,166000.0,17.9846,18.035,17.9199,17.9271,166000.0
2008-02-05 13:30:00,24.93,25.02,24.88,25.01,119600.0,17.9343,17.999,17.8983,17.9918,119600.0
2008-02-05 14:00:00,25.0,25.11,24.95,25.05,181400.0,17.9846,18.0637,17.9486,18.0206,181400.0
2008-02-05 14:30:00,25.05,25.16,25.0,25.1,177800.0,18.0206,18.0997,17.9846,18.0566,177800.0
2008-02-05 15:00:00,25.1,25.1,24.83,24.86,307800.0,18.0566,18.0566,17.8623,17.8839,307800.0
2008-02-05 15:30:00,24.85,24.98,24.77,24.78,547400.0,17.8767,17.9702,17.8192,17.8263,547400.0
2008-02-06 09:30:00,24.96,25.05,24.69,24.75,242600.0,17.9558,18.0206,17.7616,17.8048,242600.0
2008-02-06 10:00:00,24.75,25.14,24.73,25.08,247400.0,17.8048,18.0853,17.7904,18.0422,247400.0
2008-02-06 10:30:00,25.08,25.09,24.83,25.0,134400.0,18.0422,18.0494,17.8623,17.9846,134400.0
2008-02-06 11:00:00,25.0,25.09,24.97,25.0,126800.0,17.9846,18.0494,17.963,17.9846,126800.0
2008-02-06 11:30:00,25.03,25.08,24.97,25.06,103600.0,18.0062,18.0422,17.963,18.0278,103600.0
2008-02-06 12:00:00,25.08,25.1,24.98,25.05,97200.0,18.0422,18.0566,17.9702,18.0206,97200.0
2008-02-06 12:30:00,25.06,25.07,24.99,25.05,90400.0,18.0278,18.035,17.9774,18.0206,90400.0
2008-02-06 13:00:00,25.06,25.06,25.0,25.03,69600.0,18.0278,18.0278,17.9846,18.0062,69600.0
2008-02-06 13:30:00,25.04,25.04,24.97,24.98,131600.0,18.0134,18.0134,17.963,17.9702,131600.0
2008-02-06 14:00:00,24.98,25.0,24.93,25.0,120000.0,17.9702,17.9846,17.9343,17.9846,120000.0
2008-02-06 14:30:00,24.99,25.06,24.94,25.03,130000.0,17.9774,18.0278,17.9414,18.0062,130000.0
2008-02-06 15:00:00,25.03,25.06,24.91,25.06,172600.0,18.0062,18.0278,17.9199,18.0278,172600.0
2008-02-06 15:30:00,25.06,25.06,24.88,24.96,414400.0,18.0278,18.0278,17.8983,17.9558,414400.0
2008-02-07 09:30:00,24.96,24.99,24.64,24.84,223000.0,17.9558,17.9774,17.7256,17.8695,223000.0
2008-02-07 10:00:00,24.83,25.22,24.83,25.05,225400.0,17.8623,18.1429,17.8623,18.0206,225400.0
2008-02-07 10:30:00,25.03,25.11,24.93,25.04,89800.0,18.0062,18.0637,17.9343,18.0134,89800.0
2008-02-07 11:00:00,25.07,25.08,24.85,24.85,230400.0,18.035,18.0422,17.8767,17.8767,230400.0
2008-02-07 11:30:00,24.85,24.99,24.79,24.97,115600.0,17.8767,17.9774,17.8335,17.963,115600.0
2008-02-07 12:00:00,24.97,25.04,24.93,24.95,67000.0,17.963,18.0134,17.9343,17.9486,67000.0
2008-02-07 12:30:00,24.97,25.06,24.95,25.04,122800.0,17.963,18.0278,17.9486,18.0134,122800.0
2008-02-07 13:00:00,25.04,25.05,24.92,24.96,88600.0,18.0134,18.0206,17.9271,17.9558,88600.0
2008-02-07 13:30:00,24.96,25.07,24.9,25.07,72600.0,17.9558,18.035,17.9127,18.035,72600.0
2008-02-07 14:00:00,25.07,25.15,24.93,25.01,170800.0,18.035,18.0925,17.9343,17.9918,170800.0
2008-02-07 14:30:00,25.03,25.03,24.81,24.86,214400.0,18.0062,18.0062,17.8479,17.8839,214400.0
2008-02-07 15:00:00,24.85,24.92,24.68,24.84,260800.0,17.8767,17.9271,17.7544,17.8695,260800.0
2008-02-07 15:30:00,24.85,24.98,24.81,24.94,358800.0,17.8767,17.9702,17.8479,17.9414,358800.0
2008-02-08 09:30:00,25.04,25.39,25.0,25.35,269600.0,18.0134,18.2652,17.9846,18.2364,269600.0
2008-02-08 10:00:00,25.35,25.47,25.3,25.47,108600.0,18.2364,18.3227,18.2004,18.3227,108600.0
2008-02-08 10:30:00,25.46,25.47,25.31,25.34,97000.0,18.3155,18.3227,18.2076,18.2292,97000.0
2008-02-08 11:00:00,25.33,25.48,25.33,25.38,128600.0,18.222,18.3299,18.222,18.258,128600.0
2008-02-08 11:30:00,25.37,25.42,25.25,25.26,78200.0,18.2508,18.2868,18.1645,18.1717,78200.0
2008-02-08 12:00:00,25.26,25.36,25.22,25.36,85200.0,18.1717,18.2436,18.1429,18.2436,85200.0
2008-02-08 12:30:00,25.36,25.36,25.24,25.32,81800.0,18.2436,18.2436,18.1573,18.2148,81800.0
2008-02-08 13:00:00,25.32,25.33,25.2,25.28,70200.0,18.2148,18.222,18.1285,18.186,70200.0
2008-02-08 13:30:00,25.28,25.29,25.09,25.27,99200.0,18.186,18.1932,18.0494,18.1788,99200.0
2008-02-08 14:00:00,25.25,25.33,25.22,25.3,134400.0,18.1645,18.222,18.1429,18.2004,134400.0
2008-02-08 14:30:00,25.3,25.32,25.24,25.24,101800.0,18.2004,18.2148,18.1573,18.1573,101800.0
2008-02-08 15:00:00,25.25,25.31,25.21,25.3,95600.0,18.1645,18.2076,18.1357,18.2004,95600.0
2008-02-08 15:30:00,25.3,25.44,25.24,25.35,277400.0,18.2004,18.3011,18.1573,18.2364,277400.0
2008-02-11 09:30:00,25.22,25.44,25.16,25.35,203600.0,18.1429,18.3011,18.0997,18.2364,203600.0
2008-02-11 10:00:00,25.36,25.4,25.05,25.22,137600.0,18.2436,18.2724,18.0206,18.1429,137600.0
2008-02-11 10:30:00,25.2,25.32,25.1,25.3,98800.0,18.1285,18.2148,18.0566,18.2004,98800.0
2008-02-11 11:00:00,25.3,25.42,25.3,25.38,103000.0,18.2004,18.2868,18.2004,18.258,103000.0
2008-02-11 11:30:00,25.36,25.43,25.3,25.38,52800.0,18.2436,18.2939,18.2004,18.258,52800.0
2008-02-11 12:00:00,25.4,25.5,25.4,25.48,81600.0,18.2724,18.3443,18.2724,18.3299,81600.0
2008-02-11 12:30:00,25.49,25.59,25.48,25.58,72600.0,18.3371,18.409,18.3299,18.4019,72600.0
2008-02-11 13:00:00,25.57,25.62,25.5,25.55,59800.0,18.3947,18.4306,18.3443,18.3803,59800.0
2008-02-11 13:30:00,25.56,25.68,25.56,25.68,111400.0,18.3875,18.4738,18.3875,18.4738,111400.0
2008-02-11 14:00:00,25.67,25.68,25.65,25.66,79400.0,18.4666,18.4738,18.4522,18.4594,79400.0
2008-02-11 14:30:00,25.66,25.72,25.63,25.68,97200.0,18.4594,18.5026,18.4378,18.4738,97200.0
2008-02-11 15:00:00,25.67,25.78,25.66,25.71,183000.0,18.4666,18.5457,18.4594,18.4954,183000.0
2008-02-11 15:30:00,25.71,25.75,25.65,25.71,202800.0,18.4954,18.5242,18.4522,18.4954,202800.0
2008-02-12 09:30:00,25.85,26.22,25.85,26.11,243000.0,18.5961,18.8623,18.5961,18.7831,243000.0
2008-02-12 10:00:00,26.11,26.33,26.11,26.21,142600.0,18.7831,18.9414,18.7831,18.8551,142600.0
2008-02-12 10:30:00,26.21,26.26,26.15,26.18,140000.0,18.8551,18.891,18.8119,18.8335,140000.0
2008-02-12 11:00:00,26.18,26.29,26.18,26.25,86200.0,18.8335,18.9126,18.8335,18.8838,86200.0
2008-02-12 11:30:00,26.25,26.3,26.18,26.2,88400.0,18.8838,18.9198,18.8335,18.8479,88400.0
2008-02-12 12:00:00,26.22,26.24,26.02,26.06,67400.0,18.8623,18.8766,18.7184,18.7472,67400.0
2008-02-12 12:30:00,26.06,26.08,25.99,26.06,57400.0,18.7472,18.7615,18.6968,18.7472,57400.0
2008-02-12 13:00:00,26.06,26.13,26.03,26.13,61600.0,18.7472,18.7975,18.7256,18.7975,61600.0
2008-02-12 13:30:00,26.14,26.18,26.11,26.16,46000.0,18.8047,18.8335,18.7831,18.8191,46000.0
2008-02-12 14:00:00,26.16,26.17,26.02,26.03,69800.0,18.8191,18.8263,18.7184,18.7256,69800.0
2008-02-12 14:30:00,26.03,26.11,25.99,26.1,74200.0,18.7256,18.7831,18.6968,18.7759,74200.0
2008-02-12 15:00:00,26.1,26.1,25.83,25.91,193000.0,18.7759,18.7759,18.5817,18.6393,193000.0
2008-02-12 15:30:00,25.91,25.93,25.71,25.89,488000.0,18.6393,18.6536,18.4954,18.6249,488000.0
2008-02-13 09:30:00,26.08,26.19,26.0,26.06,193600.0,18.7615,18.8407,18.704,18.7472,193600.0
2008-02-13 10:00:00,26.07,26.15,25.98,26.06,236000.0,18.7544,18.8119,18.6896,18.7472,236000.0
2008-02-13 10:30:00,26.07,26.08,25.9,25.93,192600.0,18.7544,18.7615,18.6321,18.6536,192600.0
2008-02-13 11:00:00,25.93,25.99,25.82,25.99,111200.0,18.6536,18.6968,18.5745,18.6968,111200.0
2008-02-13 11:30:00,25.99,25.99,25.85,25.85,125000.0,18.6968,18.6968,18.5961,18.5961,125000.0
2008-02-13 12:00:00,25.85,25.93,25.83,25.83,149800.0,18.5961,18.6536,18.5817,18.5817,149800.0
2008-02-13 12:30:00,25.84,25.88,25.82,25.86,80600.0,18.5889,18.6177,18.5745,18.6033,80600.0
2008-02-13 13:00:00,25.86,26.0,25.84,25.96,76600.0,18.6033,18.704,18.5889,18.6752,76600.0
2008-02-13 13:30:00,25.95,26.06,25.93,26.05,45000.0,18.668,18.7472,18.6536,18.74,45000.0
2008-02-13 14:00:00,26.04,26.07,25.97,25.99,71200.0,18.7328,18.7544,18.6824,18.6968,71200.0
2008-02-13 14:30:00,26.0,26.06,25.96,26.05,63400.0,18.704,18.7472,18.6752,18.74,63400.0
2008-02-13 15:00:00,26.05,26.08,25.98,26.0,141400.0,18.74,18.7615,18.6896,18.704,141400.0
2008-02-13 15:30:00,26.0,26.1,25.96,26.0,426600.0,18.704,18.7759,18.6752,18.704,426600.0
2008-02-14 09:30:00,26.13,26.15,25.94,26.05,160400.0,18.7975,18.8119,18.6608,18.74,160400.0
2008-02-14 10:00:00,26.04,26.18,25.99,26.09,234800.0,18.7328,18.8335,18.6968,18.7687,234800.0
2008-02-14 10:30:00,26.1,26.12,25.96,26.0,163800.0,18.7759,18.7903,18.6752,18.704,163800.0
2008-02-14 11:00:00,26.0,26.05,25.76,25.96,215200.0,18.704,18.74,18.5313,18.6752,215200.0
2008-02-14 11:30:00,25.96,26.06,25.89,26.05,96200.0,18.6752,18.7472,18.6249,18.74,96200.0
2008-02-14 12:00:00,26.02,26.1,25.99,26.06,115200.0,18.7184,18.7759,18.6968,18.7472,115200.0
2008-02-14 12:30:00,26.07,26.09,25.96,25.96,74600.0,18.7544,18.7687,18.6752,18.6752,74600.0
2008-02-14 13:00:00,25.96,26.05,25.93,25.99,152600.0,18.6752,18.74,18.6536,18.6968,152600.0
2008-02-14 13:30:00,25.99,26.03,25.93,25.94,71200.0,18.6968,18.7256,18.6536,18.6608,71200.0
2008-02-14 14:00:00,25.95,26.05,25.92,25.93,56600.0,18.668,18.74,18.6464,18.6536,56600.0
2008-02-14 14:30:00,25.96,26.01,25.83,25.86,119400.0,18.6752,18.7112,18.5817,18.6033,119400.0
2008-02-14 15:00:00,25.86,26.03,25.84,25.99,100200.0,18.6033,18.7256,18.5889,18.6968,100200.0
2008-02-14 15:30:00,25.98,26.02,25.91,25.93,273200.0,18.6896,18.7184,18.6393,18.6536,273200.0
2008-02-15 09:30:00,26.05,26.08,25.81,25.93,174800.0,18.74,18.7615,18.5673,18.6536,174800.0
2008-02-15 10:00:00,25.93,26.11,25.88,25.98,137400.0,18.6536,18.7831,18.6177,18.6896,137400.0
2008-02-15 10:30:00,25.97,26.08,25.9,25.93,157000.0,18.6824,18.7615,18.6321,18.6536,157000.0
2008-02-15 11:00:00,25.93,25.99,25.83,25.86,65800.0,18.6536,18.6968,18.5817,18.6033,65800.0
2008-02-15 11:30:00,25.86,25.89,25.81,25.84,73400.0,18.6033,18.6249,18.5673,18.5889,73400.0
2008-02-15 12:00:00,25.84,25.95,25.82,25.82,86200.0,18.5889,18.668,18.5745,18.5745,86200.0
2008-02-15 12:30:00,25.8,25.85,25.73,25.74,62400.0,18.5601,18.5961,18.5098,18.517,62400.0
2008-02-15 13:00:00,25.75,25.84,25.75,25.78,63600.0,18.5242,18.5889,18.5242,18.5457,63600.0
2008-02-15 13:30:00,25.78,25.92,25.78,25.91,75400.0,18.5457,18.6464,18.5457,18.6393,75400.0
2008-02-15 14:00:00,25.91,25.96,25.91,25.92,94400.0,18.6393,18.6752,18.6393,18.6464,94400.0
2008-02-15 14:30:00,25.92,25.98,25.91,25.97,69400.0,18.6464,18.6896,18.6393,18.6824,69400.0
2008-02-15 15:00:00,25.97,26.04,25.97,26.03,168000.0,18.6824,18.7328,18.6824,18.7256,168000.0
2008-02-15 15:30:00,26.05,26.22,26.04,26.18,327800.0,18.74,18.8623,18.7328,18.8335,327800.0
2008-02-19 09:30:00,26.43,26.43,26.02,26.08,253400.0,19.0133,19.0133,18.7184,18.7615,253400.0
2008-02-19 10:00:00,26.05,26.13,25.95,25.96,88600.0,18.74,18.7975,18.668,18.6752,88600.0
2008-02-19 10:30:00,25.96,26.07,25.95,26.0,97800.0,18.6752,18.7544,18.668,18.704,97800.0
2008-02-19 11:00:00,26.0,26.05,25.91,25.93,192800.0,18.704,18.74,18.6393,18.6536,192800.0
2008-02-19 11:30:00,25.93,26.0,25.88,25.92,97200.0,18.6536,18.704,18.6177,18.6464,97200.0
2008-02-19 12:00:00,25.92,26.0,25.9,26.0,106800.0,18.6464,18.704,18.6321,18.704,106800.0
2008-02-19 12:30:00,26.0,26.02,25.91,25.92,180200.0,18.704,18.7184,18.6393,18.6464,180200.0
2008-02-19 13:00:00,25.92,25.94,25.88,25.91,266000.0,18.6464,18.6608,18.6177,18.6393,266000.0
2008-02-19 13:30:00,25.91,25.93,25.88,25.9,355200.0,18.6393,18.6536,18.6177,18.6321,355200.0
2008-02-19 14:00:00,25.89,25.93,25.84,25.84,271200.0,18.6249,18.6536,18.5889,18.5889,271200.0
2008-02-19 14:30:00,25.84,25.88,25.61,25.61,370000.0,18.5889,18.6177,18.4234,18.4234,370000.0
2008-02-19 15:00:00,25.61,25.61,25.5,25.5,405200.0,18.4234,18.4234,18.3443,18.3443,405200.0
2008-02-19 15:30:00,25.51,25.78,25.5,25.68,591400.0,18.3515,18.5457,18.3443,18.4738,591400.0
2008-02-20 09:30:00,25.59,25.68,25.49,25.6,266600.0,18.409,18.4738,18.3371,18.4162,266600.0
2008-02-20 10:00:00,25.6,25.83,25.52,25.78,163200.0,18.4162,18.5817,18.3587,18.5457,163200.0
2008-02-20 10:30:00,25.77,25.92,25.74,25.85,188000.0,18.5385,18.6464,18.517,18.5961,188000.0
2008-02-20 11:00:00,25.84,25.95,25.83,25.93,86400.0,18.5889,18.668,18.5817,18.6536,86400.0
2008-02-20 11:30:00,25.93,25.94,25.9,25.91,111400.0,18.6536,18.6608,18.6321,18.6393,111400.0
2008-02-20 12:00:00,25.91,26.05,25.89,25.93,356800.0,18.6393,18.74,18.6249,18.6536,356800.0
2008-02-20 12:30:00,25.93,25.95,25.81,25.86,119000.0,18.6536,18.668,18.5673,18.6033,119000.0
2008-02-20 13:00:00,25.86,25.97,25.86,25.88,127800.0,18.6033,18.6824,18.6033,18.6177,127800.0
2008-02-20 13:30:00,25.89,25.96,25.86,25.86,175400.0,18.6249,18.6752,18.6033,18.6033,175400.0
2008-02-20 14:00:00,25.87,26.03,25.8,26.02,272400.0,18.6105,18.7256,18.5601,18.7184,272400.0
2008-02-20 14:30:00,26.03,26.36,25.98,26.3,323000.0,18.7256,18.963,18.6896,18.9198,323000.0
2008-02-20 15:00:00,26.29,26.32,26.14,26.14,298400.0,18.9126,18.9342,18.8047,18.8047,298400.0
2008-02-20 15:30:00,26.15,26.25,26.14,26.22,276000.0,18.8119,18.8838,18.8047,18.8623,276000.0
2008-02-21 09:30:00,26.12,26.27,26.12,26.23,157200.0,18.7903,18.8982,18.7903,18.8695,157200.0
2008-02-21 10:00:00,26.23,26.25,26.05,26.25,176600.0,18.8695,18.8838,18.74,18.8838,176600.0
2008-02-21 10:30:00,26.24,26.25,26.08,26.18,190000.0,18.8766,18.8838,18.7615,18.8335,190000.0
2008-02-21 11:00:00,26.18,26.29,26.18,26.22,110000.0,18.8335,18.9126,18.8335,18.8623,110000.0
2008-02-21 11:30:00,26.23,26.31,26.23,26.31,96200.0,18.8695,18.927,18.8695,18.927,96200.0
2008-02-21 12:00:00,26.31,26.31,26.13,26.18,106800.0,18.927,18.927,18.7975,18.8335,106800.0
2008-02-21 12:30:00,26.19,26.25,26.13,26.17,79400.0,18.8407,18.8838,18.7975,18.8263,79400.0
2008-02-21 13:00:00,26.18,26.18,26.0,26.07,102600.0,18.8335,18.8335,18.704,18.7544,102600.0
2008-02-21 13:30:00,26.06,26.06,25.89,25.9,93200.0,18.7472,18.7472,18.6249,18.6321,93200.0
2008-02-21 14:00:00,25.9,25.94,25.84,25.94,150600.0,18.6321,18.6608,18.5889,18.6608,150600.0
2008-02-21 14:30:00,25.94,25.98,25.84,25.89,111800.0,18.6608,18.6896,18.5889,18.6249,111800.0
2008-02-21 15:00:00,25.89,25.9,25.77,25.83,160000.0,18.6249,18.6321,18.5385,18.5817,160000.0
2008-02-21 15:30:00,25.83,25.89,25.76,25.83,258000.0,18.5817,18.6249,18.5313,18.5817,258000.0
2008-02-22 09:30:00,25.84,26.13,25.76,26.05,170200.0,18.5889,18.7975,18.5313,18.74,170200.0
2008-02-22 10:00:00,26.08,26.1,25.8,25.91,156000.0,18.7615,18.7759,18.5601,18.6393,156000.0
2008-02-22 10:30:00,25.91,26.04,25.8,25.93,194800.0,18.6393,18.7328,18.5601,18.6536,194800.0
2008-02-22 11:00:00,25.91,25.96,25.85,25.88,152800.0,18.6393,18.6752,18.5961,18.6177,152800.0
2008-02-22 11:30:00,25.87,25.91,25.85,25.86,147800.0,18.6105,18.6393,18.5961,18.6033,147800.0
2008-02-22 12:00:00,25.86,25.93,25.81,25.9,92600.0,18.6033,18.6536,18.5673,18.6321,92600.0
2008-02-22 12:30:00,25.9,25.99,25.84,25.95,146800.0,18.6321,18.6968,18.5889,18.668,146800.0
2008-02-22 13:00:00,25.95,26.05,25.93,26.0,133200.0,18.668,18.74,18.6536,18.704,133200.0
2008-02-22 13:30:00,26.0,26.04,25.93,25.94,101800.0,18.704,18.7328,18.6536,18.6608,101800.0
2008-02-22 14:00:00,25.94,25.95,25.86,25.86,105800.0,18.6608,18.668,18.6033,18.6033,105800.0
2008-02-22 14:30:00,25.86,25.92,25.81,25.86,134600.0,18.6033,18.6464,18.5673,18.6033,134600.0
2008-02-22 15:00:00,25.86,25.88,25.68,25.78,230200.0,18.6033,18.6177,18.4738,18.5457,230200.0
2008-02-22 15:30:00,25.78,26.13,25.78,26.06,376400.0,18.5457,18.7975,18.5457,18.7472,376400.0
2008-02-25 09:30:00,26.02,26.46,26.02,26.1,233800.0,18.7184,19.0349,18.7184,18.7759,233800.0
2008-02-25 10:00:00,26.1,26.49,26.05,26.46,291800.0,18.7759,19.0565,18.74,19.0349,291800.0
2008-02-25 10:30:00,26.46,26.59,26.39,26.56,166000.0,19.0349,19.1284,18.9846,19.1069,166000.0
2008-02-25 11:00:00,26.57,26.68,26.55,26.66,118000.0,19.114,19.1932,19.0997,19.1788,118000.0
2008-02-25 11:30:00,26.67,26.7,26.6,26.62,98200.0,19.186,19.2076,19.1356,19.15,98200.0
2008-02-25 12:00:00,26.6,26.68,26.6,26.67,109200.0,19.1356,19.1932,19.1356,19.186,109200.0
2008-02-25 12:30:00,26.66,26.68,26.62,26.66,84600.0,19.1788,19.1932,19.15,19.1788,84600.0
2008-02-25 13:00:00,26.66,26.68,26.63,26.66,150600.0,19.1788,19.1932,19.1572,19.1788,150600.0
2008-02-25 13:30:00,26.65,26.68,26.6,26.67,126000.0,19.1716,19.1932,19.1356,19.186,126000.0
2008-02-25 14:00:00,26.67,26.77,26.65,26.75,292200.0,19.186,19.2579,19.1716,19.2435,292200.0
2008-02-25 14:30:00,26.78,26.78,26.61,26.68,312800.0,19.2651,19.2651,19.1428,19.1932,312800.0
2008-02-25 15:00:00,26.67,26.75,26.66,26.75,295200.0,19.186,19.2435,19.1788,19.2435,295200.0
2008-02-25 15:30:00,26.74,26.81,26.69,26.79,380200.0,19.2363,19.2867,19.2004,19.2723,380200.0
2008-02-26 09:30:00,26.7,27.14,26.7,26.99,190600.0,19.2076,19.5241,19.2076,19.4162,190600.0
2008-02-26 10:00:00,26.98,27.12,26.86,27.1,225200.0,19.409,19.5097,19.3227,19.4953,225200.0
2008-02-26 10:30:00,27.09,27.26,27.05,27.23,163800.0,19.4881,19.6104,19.4594,19.5888,163800.0
2008-02-26 11:00:00,27.24,27.36,27.22,27.34,181800.0,19.596,19.6824,19.5816,19.668,181800.0
2008-02-26 11:30:00,27.32,27.5,27.32,27.5,122600.0,19.6536,19.7831,19.6536,19.7831,122600.0
2008-02-26 12:00:00,27.49,27.5,27.42,27.42,119600.0,19.7759,19.7831,19.7255,19.7255,119600.0
2008-02-26 12:30:00,27.41,27.43,27.28,27.4,146200.0,19.7183,19.7327,19.6248,19.7111,146200.0
2008-02-26 13:00:00,27.4,27.44,27.35,27.4,117800.0,19.7111,19.7399,19.6752,19.7111,117800.0
2008-02-26 13:30:00,27.4,27.54,27.4,27.45,126200.0,19.7111,19.8118,19.7111,19.7471,126200.0
2008-02-26 14:00:00,27.45,27.52,27.41,27.5,124000.0,19.7471,19.7975,19.7183,19.7831,124000.0
2008-02-26 14:30:00,27.5,27.61,27.5,27.58,142600.0,19.7831,19.8622,19.7831,19.8406,142600.0
2008-02-26 15:00:00,27.57,27.59,27.35,27.5,271400.0,19.8334,19.8478,19.6752,19.7831,271400.0
2008-02-26 15:30:00,27.5,27.6,27.45,27.53,423000.0,19.7831,19.855,19.7471,19.8047,423000.0
2008-02-27 09:30:00,27.32,27.53,27.32,27.52,202400.0,19.6536,19.8047,19.6536,19.7975,202400.0
2008-02-27 10:00:00,27.5,27.61,27.45,27.46,209000.0,19.7831,19.8622,19.7471,19.7543,209000.0
2008-02-27 10:30:00,27.46,27.63,27.45,27.47,198200.0,19.7543,19.8766,19.7471,19.7615,198200.0
2008-02-27 11:00:00,27.49,27.52,27.36,27.37,178800.0,19.7759,19.7975,19.6824,19.6896,178800.0
2008-02-27 11:30:00,27.39,27.53,27.34,27.51,162600.0,19.7039,19.8047,19.668,19.7903,162600.0
2008-02-27 12:00:00,27.52,27.61,27.5,27.51,96000.0,19.7975,19.8622,19.7831,19.7903,96000.0
2008-02-27 12:30:00,27.52,27.6,27.5,27.56,53600.0,19.7975,19.855,19.7831,19.8262,53600.0
2008-02-27 13:00:00,27.57,27.59,27.53,27.53,84400.0,19.8334,19.8478,19.8047,19.8047,84400.0
2008-02-27 13:30:00,27.54,27.54,27.4,27.4,129600.0,19.8118,19.8118,19.7111,19.7111,129600.0
2008-02-27 14:00:00,27.4,27.4,27.2,27.22,139600.0,19.7111,19.7111,19.5673,19.5816,139600.0
2008-02-27 14:30:00,27.22,27.29,27.15,27.23,222000.0,19.5816,19.632,19.5313,19.5888,222000.0
2008-02-27 15:00:00,27.23,27.31,27.15,27.29,421400.0,19.5888,19.6464,19.5313,19.632,421400.0
2008-02-27 15:30:00,27.29,27.3,27.18,27.28,481800.0,19.632,19.6392,19.5529,19.6248,481800.0
2008-02-28 09:30:00,27.16,27.26,27.08,27.13,297600.0,19.5385,19.6104,19.4809,19.5169,297600.0
2008-02-28 10:00:00,27.13,27.15,27.0,27.04,279000.0,19.5169,19.5313,19.4234,19.4522,279000.0
2008-02-28 10:30:00,27.03,27.18,27.03,27.17,189200.0,19.445,19.5529,19.445,19.5457,189200.0
2008-02-28 11:00:00,27.15,27.18,27.02,27.14,181200.0,19.5313,19.5529,19.4378,19.5241,181200.0
2008-02-28 11:30:00,27.14,27.22,27.03,27.2,137800.0,19.5241,19.5816,19.445,19.5673,137800.0
2008-02-28 12:00:00,27.2,27.32,27.16,27.26,92200.0,19.5673,19.6536,19.5385,19.6104,92200.0
2008-02-28 12:30:00,27.26,27.38,27.25,27.3,113000.0,19.6104,19.6967,19.6032,19.6392,113000.0
2008-02-28 13:00:00,27.29,27.39,27.26,27.35,84800.0,19.632,19.7039,19.6104,19.6752,84800.0
2008-02-28 13:30:00,27.35,27.37,27.3,27.35,122600.0,19.6752,19.6896,19.6392,19.6752,122600.0
2008-02-28 14:00:00,27.35,27.43,27.32,27.39,178000.0,19.6752,19.7327,19.6536,19.7039,178000.0
2008-02-28 14:30:00,27.39,27.47,27.32,27.45,134200.0,19.7039,19.7615,19.6536,19.7471,134200.0
2008-02-28 15:00:00,27.45,27.45,27.1,27.11,282200.0,19.7471,19.7471,19.4953,19.5025,282200.0
2008-02-28 15:30:00,27.12,27.22,27.11,27.16,461000.0,19.5097,19.5816,19.5025,19.5385,461000.0
2008-02-29 09:30:00,26.89,27.06,26.81,27.05,173000.0,19.3442,19.4665,19.2867,19.4594,173000.0
2008-02-29 10:00:00,27.05,27.06,26.79,26.87,224400.0,19.4594,19.4665,19.2723,19.3299,224400.0
2008-02-29 10:30:00,26.86,26.86,26.54,26.54,355000.0,19.3227,19.3227,19.0925,19.0925,355000.0
2008-02-29 11:00:00,26.54,26.55,26.42,26.53,257600.0,19.0925,19.0997,19.0061,19.0853,257600.0
2008-02-29 11:30:00,26.53,26.72,26.5,26.61,178200.0,19.0853,19.222,19.0637,19.1428,178200.0
2008-02-29 12:00:00,26.65,26.76,26.57,26.76,150600.0,19.1716,19.2507,19.114,19.2507,150600.0
2008-02-29 12:30:00,26.75,26.79,26.65,26.7,99000.0,19.2435,19.2723,19.1716,19.2076,99000.0
2008-02-29 13:00:00,26.68,26.75,26.61,26.61,91600.0,19.1932,19.2435,19.1428,19.1428,91600.0
2008-02-29 13:30:00,26.61,26.67,26.58,26.6,187600.0,19.1428,19.186,19.1212,19.1356,187600.0
2008-02-29 14:00:00,26.6,26.66,26.56,26.59,165600.0,19.1356,19.1788,19.1069,19.1284,165600.0
2008-02-29 14:30:00,26.58,26.59,26.5,26.55,140600.0,19.1212,19.1284,19.0637,19.0997,140600.0
2008-02-29 15:00:00,26.56,26.56,26.42,26.5,154800.0,19.1069,19.1069,19.0061,19.0637,154800.0
2008-02-29 15:30:00,26.51,26.52,26.33,26.42,431400.0,19.0709,19.0781,18.9414,19.0061,431400.0
2008-03-03 09:30:00,26.4,26.49,26.06,26.14,177800.0,18.9918,19.0565,18.7472,18.8047,177800.0
2008-03-03 10:00:00,26.13,26.57,26.11,26.54,183800.0,18.7975,19.114,18.7831,19.0925,183800.0
2008-03-03 10:30:00,26.54,26.55,26.26,26.3,135400.0,19.0925,19.0997,18.891,18.9198,135400.0
2008-03-03 11:00:00,26.3,26.44,26.23,26.41,142200.0,18.9198,19.0205,18.8695,18.9989,142200.0
2008-03-03 11:30:00,26.42,26.56,26.42,26.56,102200.0,19.0061,19.1069,19.0061,19.1069,102200.0
2008-03-03 12:00:00,26.54,26.64,26.43,26.64,52600.0,19.0925,19.1644,19.0133,19.1644,52600.0
2008-03-03 12:30:00,26.64,26.67,26.48,26.5,66600.0,19.1644,19.186,19.0493,19.0637,66600.0
2008-03-03 13:00:00,26.5,26.56,26.45,26.54,65400.0,19.0637,19.1069,19.0277,19.0925,65400.0
2008-03-03 13:30:00,26.53,26.61,26.48,26.51,174400.0,19.0853,19.1428,19.0493,19.0709,174400.0
2008-03-03 14:00:00,26.5,26.53,26.41,26.45,163800.0,19.0637,19.0853,18.9989,19.0277,163800.0
2008-03-03 14:30:00,26.45,26.48,26.32,26.37,258800.0,19.0277,19.0493,18.9342,18.9702,258800.0
2008-03-03 15:00:00,26.38,26.49,26.32,26.48,189600.0,18.9774,19.0565,18.9342,19.0493,189600.0
2008-03-03 15:30:00,26.49,26.6,26.48,26.6,302000.0,19.0565,19.1356,19.0493,19.1356,302000.0
2008-03-04 09:30:00,26.27,26.47,26.27,26.37,177000.0,18.8982,19.0421,18.8982,18.9702,177000.0
2008-03-04 10:00:00,26.37,26.45,26.29,26.39,159800.0,18.9702,19.0277,18.9126,18.9846,159800.0
2008-03-04 10:30:00,26.38,26.42,26.16,26.2,208200.0,18.9774,19.0061,18.8191,18.8479,208200.0
2008-03-04 11:00:00,26.2,26.24,26.09,26.16,237200.0,18.8479,18.8766,18.7687,18.8191,237200.0
2008-03-04 11:30:00,26.16,26.16,26.03,26.04,186800.0,18.8191,18.8191,18.7256,18.7328,186800.0
2008-03-04 12:00:00,26.03,26.04,25.91,26.0,209800.0,18.7256,18.7328,18.6393,18.704,209800.0
2008-03-04 12:30:00,26.0,26.08,25.92,25.93,131000.0,18.704,18.7615,18.6464,18.6536,131000.0
2008-03-04 13:00:00,25.93,26.05,25.88,26.04,121600.0,18.6536,18.74,18.6177,18.7328,121600.0
2008-03-04 13:30:00,26.05,26.05,25.76,25.77,264000.0,18.74,18.74,18.5313,18.5385,264000.0
2008-03-04 14:00:00,25.77,25.77,25.61,25.64,323200.0,18.5385,18.5385,18.4234,18.445,323200.0
2008-03-04 14:30:00,25.64,25.81,25.56,25.64,334800.0,18.445,18.5673,18.3875,18.445,334800.0
2008-03-04 15:00:00,25.65,25.98,25.64,25.75,578600.0,18.4522,18.6896,18.445,18.5242,578600.0
2008-03-04 15:30:00,25.75,25.98,25.72,25.97,627200.0,18.5242,18.6896,18.5026,18.6824,627200.0
2008-03-05 09:30:00,26.36,26.5,26.18,26.43,238400.0,18.963,19.0637,18.8335,19.0133,238400.0
2008-03-05 10:00:00,26.43,26.77,26.43,26.65,239200.0,19.0133,19.2579,19.0133,19.1716,239200.0
2008-03-05 10:30:00,26.64,26.81,26.6,26.76,152600.0,19.1644,19.2867,19.1356,19.2507,152600.0
2008-03-05 11:00:00,26.77,26.93,26.74,26.92,116600.0,19.2579,19.373,19.2363,19.3658,116600.0
2008-03-05 11:30:00,26.91,26.96,26.84,26.91,88000.0,19.3586,19.3946,19.3083,19.3586,88000.0
2008-03-05 12:00:00,26.9,27.0,26.78,26.81,194200.0,19.3514,19.4234,19.2651,19.2867,194200.0
2008-03-05 12:30:00,26.82,26.87,26.7,26.81,147200.0,19.2939,19.3299,19.2076,19.2867,147200.0
2008-03-05 13:00:00,26.8,26.88,26.68,26.74,200000.0,19.2795,19.3371,19.1932,19.2363,200000.0
2008-03-05 13:30:00,26.73,26.73,26.52,26.57,231400.0,19.2291,19.2291,19.0781,19.114,231400.0
2008-03-05 14:00:00,26.59,26.61,26.49,26.57,313600.0,19.1284,19.1428,19.0565,19.114,313600.0
2008-03-05 14:30:00,26.58,26.8,26.53,26.77,138200.0,19.1212,19.2795,19.0853,19.2579,138200.0
2008-03-05 15:00:00,26.77,26.79,26.61,26.75,233600.0,19.2579,19.2723,19.1428,19.2435,233600.0
2008-03-05 15:30:00,26.74,26.88,26.59,26.87,265000.0,19.2363,19.3371,19.1284,19.3299,265000.0
2008-03-06 09:30:00,26.65,26.68,26.42,26.51,197200.0,19.2573,19.279,19.0911,19.1562,197200.0
2008-03-06 10:00:00,26.5,26.51,26.29,26.38,186800.0,19.1489,19.1562,18.9972,19.0622,186800.0
2008-03-06 10:30:00,26.38,26.42,26.32,26.36,202800.0,19.0622,19.0911,19.0189,19.0478,202800.0
2008-03-06 11:00:00,26.38,26.41,26.31,26.39,118600.0,19.0622,19.0839,19.0117,19.0695,118600.0
2008-03-06 11:30:00,26.36,26.4,26.28,26.37,192800.0,19.0478,19.0767,18.99,19.055,192800.0
2008-03-06 12:00:00,26.39,26.4,26.14,26.16,176400.0,19.0695,19.0767,18.8888,18.9033,176400.0
2008-03-06 12:30:00,26.16,26.17,26.04,26.04,212600.0,18.9033,18.9105,18.8165,18.8165,212600.0
2008-03-06 13:00:00,26.04,26.07,26.0,26.02,154000.0,18.8165,18.8382,18.7876,18.8021,154000.0
2008-03-06 13:30:00,26.03,26.1,25.95,26.03,102600.0,18.8093,18.8599,18.7515,18.8093,102600.0
2008-03-06 14:00:00,26.03,26.11,25.89,25.91,135600.0,18.8093,18.8671,18.7082,18.7226,135600.0
2008-03-06 14:30:00,25.91,25.93,25.82,25.86,237800.0,18.7226,18.7371,18.6576,18.6865,237800.0
2008-03-06 15:00:00,25.86,25.88,25.74,25.82,286600.0,18.6865,18.7009,18.5998,18.6576,286600.0
2008-03-06 15:30:00,25.82,25.88,25.69,25.73,408400.0,18.6576,18.7009,18.5636,18.5925,408400.0
2008-03-07 09:30:00,25.68,26.07,25.56,25.98,184000.0,18.5564,18.8382,18.4697,18.7732,184000.0
2008-03-07 10:00:00,25.96,26.07,25.85,26.0,293200.0,18.7587,18.8382,18.6793,18.7876,293200.0
2008-03-07 10:30:00,25.99,26.06,25.86,25.91,153200.0,18.7804,18.831,18.6865,18.7226,153200.0
2008-03-07 11:00:00,25.9,25.91,25.73,25.73,170000.0,18.7154,18.7226,18.5925,18.5925,170000.0
2008-03-07 11:30:00,25.72,25.81,25.61,25.63,65400.0,18.5853,18.6503,18.5058,18.5203,65400.0
2008-03-07 12:00:00,25.63,25.65,25.52,25.52,75600.0,18.5203,18.5347,18.4408,18.4408,75600.0
2008-03-07 12:30:00,25.53,25.56,25.47,25.55,85600.0,18.448,18.4697,18.4047,18.4625,85600.0
2008-03-07 13:00:00,25.56,25.56,25.37,25.43,115600.0,18.4697,18.4697,18.3324,18.3758,115600.0
2008-03-07 13:30:00,25.43,25.43,25.25,25.3,128200.0,18.3758,18.3758,18.2457,18.2818,128200.0
2008-03-07 14:00:00,25.29,25.35,25.18,25.24,195400.0,18.2746,18.318,18.1951,18.2385,195400.0
2008-03-07 14:30:00,25.28,25.39,25.23,25.39,141600.0,18.2674,18.3469,18.2312,18.3469,141600.0
2008-03-07 15:00:00,25.39,25.7,25.38,25.47,345800.0,18.3469,18.5709,18.3396,18.4047,345800.0
2008-03-07 15:30:00,25.47,25.52,25.33,25.43,509400.0,18.4047,18.4408,18.3035,18.3758,509400.0
2008-03-10 09:30:00,25.51,25.64,25.34,25.63,165400.0,18.4336,18.5275,18.3107,18.5203,165400.0
2008-03-10 10:00:00,25.62,25.67,25.51,25.64,223000.0,18.5131,18.5492,18.4336,18.5275,223000.0
2008-03-10 10:30:00,25.64,25.73,25.58,25.64,331600.0,18.5275,18.5925,18.4842,18.5275,331600.0
2008-03-10 11:00:00,25.65,25.8,25.51,25.52,235800.0,18.5347,18.6431,18.4336,18.4408,235800.0
2008-03-10 11:30:00,25.52,25.54,25.25,25.36,277000.0,18.4408,18.4552,18.2457,18.3252,277000.0
2008-03-10 12:00:00,25.36,25.36,25.16,25.18,343400.0,18.3252,18.3252,18.1807,18.1951,343400.0
2008-03-10 12:30:00,25.16,25.23,25.11,25.16,233600.0,18.1807,18.2312,18.1445,18.1807,233600.0
2008-03-10 13:00:00,25.17,25.29,25.16,25.21,137000.0,18.1879,18.2746,18.1807,18.2168,137000.0
2008-03-10 13:30:00,25.2,25.29,25.18,25.18,139400.0,18.2096,18.2746,18.1951,18.1951,139400.0
2008-03-10 14:00:00,25.18,25.22,25.06,25.18,214000.0,18.1951,18.224,18.1084,18.1951,214000.0
2008-03-10 14:30:00,25.18,25.23,25.14,25.15,194600.0,18.1951,18.2312,18.1662,18.1734,194600.0
2008-03-10 15:00:00,25.15,25.26,25.08,25.26,303000.0,18.1734,18.2529,18.1228,18.2529,303000.0
2008-03-10 15:30:00,25.26,25.3,25.14,25.18,505200.0,18.2529,18.2818,18.1662,18.1951,505200.0
2008-03-11 09:30:00,25.39,26.02,25.3,25.33,348600.0,18.3469,18.8021,18.2818,18.3035,348600.0
2008-03-11 10:00:00,25.33,25.55,25.3,25.49,260800.0,18.3035,18.4625,18.2818,18.4191,260800.0
2008-03-11 10:30:00,25.5,25.55,25.43,25.52,164000.0,18.4263,18.4625,18.3758,18.4408,164000.0
2008-03-11 11:00:00,25.53,25.54,25.42,25.52,103800.0,18.448,18.4552,18.3685,18.4408,103800.0
2008-03-11 11:30:00,25.51,25.55,25.4,25.43,122000.0,18.4336,18.4625,18.3541,18.3758,122000.0
2008-03-11 12:00:00,25.43,25.55,25.4,25.49,114600.0,18.3758,18.4625,18.3541,18.4191,114600.0
2008-03-11 12:30:00,25.48,25.48,25.35,25.45,115200.0,18.4119,18.4119,18.318,18.3902,115200.0
2008-03-11 13:00:00,25.45,25.59,25.35,25.54,172000.0,18.3902,18.4914,18.318,18.4552,172000.0
2008-03-11 13:30:00,25.55,25.56,25.35,25.5,105200.0,18.4625,18.4697,18.318,18.4263,105200.0
2008-03-11 14:00:00,25.52,25.53,25.45,25.47,170400.0,18.4408,18.448,18.3902,18.4047,170400.0
2008-03-11 14:30:00,25.47,25.62,25.45,25.6,320200.0,18.4047,18.5131,18.3902,18.4986,320200.0
2008-03-11 15:00:00,25.59,25.71,25.52,25.71,272000.0,18.4914,18.5781,18.4408,18.5781,272000.0
2008-03-11 15:30:00,25.71,25.78,25.57,25.77,585200.0,18.5781,18.6287,18.4769,18.6214,585200.0
2008-03-12 09:30:00,25.71,26.0,25.64,25.73,345000.0,18.5781,18.7876,18.5275,18.5925,345000.0
2008-03-12 10:00:00,25.73,25.73,25.54,25.66,173600.0,18.5925,18.5925,18.4552,18.542,173600.0
2008-03-12 10:30:00,25.64,25.74,25.61,25.73,300800.0,18.5275,18.5998,18.5058,18.5925,300800.0
2008-03-12 11:00:00,25.73,25.8,25.69,25.78,324600.0,18.5925,18.6431,18.5636,18.6287,324600.0
2008-03-12 11:30:00,25.78,25.79,25.68,25.72,229400.0,18.6287,18.6359,18.5564,18.5853,229400.0
2008-03-12 12:00:00,25.72,25.77,25.63,25.66,215800.0,18.5853,18.6214,18.5203,18.542,215800.0
2008-03-12 12:30:00,25.66,25.73,25.55,25.63,144000.0,18.542,18.5925,18.4625,18.5203,144000.0
2008-03-12 13:00:00,25.64,25.7,25.55,25.59,216800.0,18.5275,18.5709,18.4625,18.4914,216800.0
2008-03-12 13:30:00,25.59,25.59,25.38,25.44,173000.0,18.4914,18.4914,18.3396,18.383,173000.0
2008-03-12 14:00:00,25.43,25.52,25.4,25.43,222200.0,18.3758,18.4408,18.3541,18.3758,222200.0
2008-03-12 14:30:00,25.43,25.48,25.35,25.36,255200.0,18.3758,18.4119,18.318,18.3252,255200.0
2008-03-12 15:00:00,25.35,25.46,25.32,25.39,387600.0,18.318,18.3974,18.2963,18.3469,387600.0
2008-03-12 15:30:00,25.38,25.42,25.24,25.24,703400.0,18.3396,18.3685,18.2385,18.2385,703400.0
2008-03-13 09:30:00,25.13,25.14,24.93,25.12,472000.0,18.159,18.1662,18.0145,18.1518,472000.0
2008-03-13 10:00:00,25.12,25.36,25.11,25.25,381200.0,18.1518,18.3252,18.1445,18.2457,381200.0
2008-03-13 10:30:00,25.24,25.3,25.09,25.15,515600.0,18.2385,18.2818,18.1301,18.1734,515600.0
2008-03-13 11:00:00,25.15,25.35,25.13,25.33,561400.0,18.1734,18.318,18.159,18.3035,561400.0
2008-03-13 11:30:00,25.32,25.41,25.22,25.33,638800.0,18.2963,18.3613,18.224,18.3035,638800.0
2008-03-13 12:00:00,25.33,25.38,25.25,25.3,436600.0,18.3035,18.3396,18.2457,18.2818,436600.0
2008-03-13 12:30:00,25.29,25.34,25.15,25.22,205600.0,18.2746,18.3107,18.1734,18.224,205600.0
2008-03-13 13:00:00,25.22,25.35,25.18,25.29,315600.0,18.224,18.318,18.1951,18.2746,315600.0
2008-03-13 13:30:00,25.3,25.41,25.24,25.34,251600.0,18.2818,18.3613,18.2385,18.3107,251600.0
2008-03-13 14:00:00,25.35,25.42,25.3,25.34,325200.0,18.318,18.3685,18.2818,18.3107,325200.0
2008-03-13 14:30:00,25.34,25.34,25.19,25.24,317000.0,18.3107,18.3107,18.2023,18.2385,317000.0
2008-03-13 15:00:00,25.24,25.29,25.18,25.22,519600.0,18.2385,18.2746,18.1951,18.224,519600.0
2008-03-13 15:30:00,25.22,25.34,25.15,25.24,1014600.0,18.224,18.3107,18.1734,18.2385,1014600.0
2008-03-14 09:30:00,24.96,25.34,24.73,24.73,329600.0,18.0361,18.3107,17.8699,17.8699,329600.0
2008-03-14 10:00:00,24.73,24.96,24.54,24.85,562600.0,17.8699,18.0361,17.7326,17.9567,562600.0
2008-03-14 10:30:00,24.83,24.89,24.65,24.75,469200.0,17.9422,17.9856,17.8121,17.8844,469200.0
2008-03-14 11:00:00,24.78,24.78,24.59,24.65,292800.0,17.9061,17.9061,17.7688,17.8121,292800.0
2008-03-14 11:30:00,24.61,24.73,24.5,24.5,495600.0,17.7832,17.8699,17.7037,17.7037,495600.0
2008-03-14 12:00:00,24.5,24.61,24.48,24.57,622800.0,17.7037,17.7832,17.6893,17.7543,622800.0
2008-03-14 12:30:00,24.56,24.65,24.43,24.49,627800.0,17.7471,17.8121,17.6532,17.6965,627800.0
2008-03-14 13:00:00,24.49,24.56,24.42,24.55,234800.0,17.6965,17.7471,17.6459,17.7399,234800.0
2008-03-14 13:30:00,24.54,24.63,24.5,24.57,523600.0,17.7326,17.7977,17.7037,17.7543,523600.0
2008-03-14 14:00:00,24.57,24.58,24.42,24.46,415400.0,17.7543,17.7615,17.6459,17.6748,415400.0
2008-03-14 14:30:00,24.46,24.5,24.39,24.39,756000.0,17.6748,17.7037,17.6243,17.6243,756000.0
2008-03-14 15:00:00,24.39,24.68,24.38,24.63,1034200.0,17.6243,17.8338,17.617,17.7977,1034200.0
2008-03-14 15:30:00,24.63,24.64,24.35,24.51,1268800.0,17.7977,17.8049,17.5954,17.711,1268800.0
2008-03-17 09:30:00,23.89,23.91,23.44,23.64,683800.0,17.263,17.2774,16.9378,17.0823,683800.0
2008-03-17 10:00:00,23.65,23.85,23.64,23.73,1205200.0,17.0895,17.234,17.0823,17.1473,1205200.0
2008-03-17 10:30:00,23.75,24.02,23.73,23.85,747600.0,17.1618,17.3569,17.1473,17.234,747600.0
2008-03-17 11:00:00,23.86,23.93,23.67,23.7,426600.0,17.2413,17.2919,17.104,17.1257,426600.0
2008-03-17 11:30:00,23.71,23.74,23.63,23.63,330200.0,17.1329,17.1546,17.0751,17.0751,330200.0
2008-03-17 12:00:00,23.61,23.7,23.57,23.6,228800.0,17.0606,17.1257,17.0317,17.0534,228800.0
2008-03-17 12:30:00,23.6,23.62,23.58,23.59,238800.0,17.0534,17.0679,17.0389,17.0462,238800.0
2008-03-17 13:00:00,23.59,23.61,23.5,23.52,249400.0,17.0462,17.0606,16.9811,16.9956,249400.0
2008-03-17 13:30:00,23.53,23.6,23.45,23.5,300200.0,17.0028,17.0534,16.945,16.9811,300200.0
2008-03-17 14:00:00,23.5,23.67,23.48,23.49,612400.0,16.9811,17.104,16.9667,16.9739,612400.0
2008-03-17 14:30:00,23.49,23.61,23.47,23.51,311200.0,16.9739,17.0606,16.9595,16.9884,311200.0
2008-03-17 15:00:00,23.51,23.63,23.49,23.6,1159600.0,16.9884,17.0751,16.9739,17.0534,1159600.0
2008-03-17 15:30:00,23.6,23.65,23.54,23.54,1330000.0,17.0534,17.0895,17.01,17.01,1330000.0
2008-03-18 09:30:00,24.11,24.11,23.5,23.58,280400.0,17.4219,17.4219,16.9811,17.0389,280400.0
2008-03-18 10:00:00,23.59,23.67,23.58,23.66,317200.0,17.0462,17.104,17.0389,17.0968,317200.0
2008-03-18 10:30:00,23.66,23.75,23.6,23.73,353000.0,17.0968,17.1618,17.0534,17.1473,353000.0
2008-03-18 11:00:00,23.73,23.86,23.72,23.83,364200.0,17.1473,17.2413,17.1401,17.2196,364200.0
2008-03-18 11:30:00,23.83,23.93,23.82,23.92,333000.0,17.2196,17.2919,17.2124,17.2846,333000.0
2008-03-18 12:00:00,23.92,24.0,23.89,23.99,174200.0,17.2846,17.3424,17.263,17.3352,174200.0
2008-03-18 12:30:00,23.99,24.05,23.93,23.98,233600.0,17.3352,17.3786,17.2919,17.328,233600.0
2008-03-18 13:00:00,23.98,23.98,23.85,23.89,382400.0,17.328,17.328,17.234,17.263,382400.0
2008-03-18 13:30:00,23.89,24.07,23.86,24.01,715800.0,17.263,17.393,17.2413,17.3497,715800.0
2008-03-18 14:00:00,24.02,24.19,23.98,24.04,1780000.0,17.3569,17.4797,17.328,17.3713,1780000.0
2008-03-18 14:30:00,24.03,24.5,23.99,24.47,821800.0,17.3641,17.7037,17.3352,17.6821,821800.0
2008-03-18 15:00:00,24.48,24.78,24.4,24.73,745200.0,17.6893,17.9061,17.6315,17.8699,745200.0
2008-03-18 15:30:00,24.73,24.95,24.66,24.79,978600.0,17.8699,18.0289,17.8194,17.9133,978600.0
2008-03-19 09:30:00,25.06,25.07,24.46,24.56,355600.0,18.1084,18.1156,17.6748,17.7471,355600.0
2008-03-19 10:00:00,24.56,24.59,24.4,24.5,329400.0,17.7471,17.7688,17.6315,17.7037,329400.0
2008-03-19 10:30:00,24.49,24.49,24.31,24.33,211000.0,17.6965,17.6965,17.5664,17.5809,211000.0
2008-03-19 11:00:00,24.33,24.5,24.28,24.49,215200.0,17.5809,17.7037,17.5448,17.6965,215200.0
2008-03-19 11:30:00,24.49,24.58,24.41,24.43,348600.0,17.6965,17.7615,17.6387,17.6532,348600.0
2008-03-19 12:00:00,24.43,24.45,24.25,24.34,267000.0,17.6532,17.6676,17.5231,17.5881,267000.0
2008-03-19 12:30:00,24.34,24.34,24.15,24.16,177400.0,17.5881,17.5881,17.4508,17.4581,177400.0
2008-03-19 13:00:00,24.16,24.31,24.13,24.15,254000.0,17.4581,17.5664,17.4364,17.4508,254000.0
2008-03-19 13:30:00,24.15,24.15,23.92,23.97,374000.0,17.4508,17.4508,17.2846,17.3208,374000.0
2008-03-19 14:00:00,23.97,24.02,23.89,23.97,318800.0,17.3208,17.3569,17.263,17.3208,318800.0
2008-03-19 14:30:00,23.97,24.14,23.83,24.11,302800.0,17.3208,17.4436,17.2196,17.4219,302800.0
2008-03-19 15:00:00,24.12,24.13,23.77,23.78,586400.0,17.4292,17.4364,17.1762,17.1835,586400.0
2008-03-19 15:30:00,23.78,23.9,23.64,23.8,1496200.0,17.1835,17.2702,17.0823,17.1979,1496200.0
2008-03-20 09:30:00,24.07,24.08,23.38,23.66,721400.0,17.393,17.4002,16.8944,17.0968,721400.0
2008-03-20 10:00:00,23.65,23.74,23.47,23.68,245800.0,17.0895,17.1546,16.9595,17.1112,245800.0
2008-03-20 10:30:00,23.65,23.83,23.61,23.83,168400.0,17.0895,17.2196,17.0606,17.2196,168400.0
2008-03-20 11:00:00,23.83,23.92,23.75,23.88,279800.0,17.2196,17.2846,17.1618,17.2557,279800.0
2008-03-20 11:30:00,23.88,24.15,23.8,23.8,243400.0,17.2557,17.4508,17.1979,17.1979,243400.0
2008-03-20 12:00:00,23.81,23.82,23.71,23.75,287000.0,17.2051,17.2124,17.1329,17.1618,287000.0
2008-03-20 12:30:00,23.75,23.77,23.68,23.73,168000.0,17.1618,17.1762,17.1112,17.1473,168000.0
2008-03-20 13:00:00,23.73,23.75,23.67,23.74,165200.0,17.1473,17.1618,17.104,17.1546,165200.0
2008-03-20 13:30:00,23.73,23.82,23.72,23.81,139600.0,17.1473,17.2124,17.1401,17.2051,139600.0
2008-03-20 14:00:00,23.82,23.87,23.8,23.86,174600.0,17.2124,17.2485,17.1979,17.2413,174600.0
2008-03-20 14:30:00,23.86,24.03,23.86,24.02,197200.0,17.2413,17.3641,17.2413,17.3569,197200.0
2008-03-20 15:00:00,24.01,24.02,23.93,23.93,257600.0,17.3497,17.3569,17.2919,17.2919,257600.0
2008-03-20 15:30:00,23.93,23.97,23.81,23.84,522800.0,17.2919,17.3208,17.2051,17.2268,522800.0
2008-03-24 09:30:00,24.18,24.23,23.89,24.18,292800.0,17.4725,17.5086,17.263,17.4725,292800.0
2008-03-24 10:00:00,24.2,24.33,24.15,24.31,317200.0,17.487,17.5809,17.4508,17.5664,317200.0
2008-03-24 10:30:00,24.3,24.4,24.22,24.23,189400.0,17.5592,17.6315,17.5014,17.5086,189400.0
2008-03-24 11:00:00,24.23,24.26,24.17,24.26,206400.0,17.5086,17.5303,17.4653,17.5303,206400.0
2008-03-24 11:30:00,24.26,24.35,24.24,24.26,192600.0,17.5303,17.5954,17.5159,17.5303,192600.0
2008-03-24 12:00:00,24.27,24.31,24.21,24.23,121200.0,17.5375,17.5664,17.4942,17.5086,121200.0
2008-03-24 12:30:00,24.23,24.38,24.23,24.28,97400.0,17.5086,17.617,17.5086,17.5448,97400.0
2008-03-24 13:00:00,24.28,24.28,24.23,24.24,101000.0,17.5448,17.5448,17.5086,17.5159,101000.0
2008-03-24 13:30:00,24.24,24.3,24.22,24.27,97600.0,17.5159,17.5592,17.5014,17.5375,97600.0
2008-03-24 14:00:00,24.27,24.28,24.18,24.28,127000.0,17.5375,17.5448,17.4725,17.5448,127000.0
2008-03-24 14:30:00,24.28,24.31,24.21,24.21,141400.0,17.5448,17.5664,17.4942,17.4942,141400.0
2008-03-24 15:00:00,24.2,24.31,24.18,24.23,90200.0,17.487,17.5664,17.4725,17.5086,90200.0
2008-03-24 15:30:00,24.23,24.28,24.1,24.14,351000.0,17.5086,17.5448,17.4147,17.4436,351000.0
2008-03-25 09:30:00,24.14,24.7,24.14,24.61,267400.0,17.4436,17.8483,17.4436,17.7832,267400.0
2008-03-25 10:00:00,24.61,24.61,24.41,24.44,379600.0,17.7832,17.7832,17.6387,17.6604,379600.0
2008-03-25 10:30:00,24.46,24.65,24.43,24.59,168800.0,17.6748,17.8121,17.6532,17.7688,168800.0
2008-03-25 11:00:00,24.6,24.9,24.6,24.86,149600.0,17.776,17.9928,17.776,17.9639,149600.0
2008-03-25 11:30:00,24.86,24.95,24.78,24.9,91400.0,17.9639,18.0289,17.9061,17.9928,91400.0
2008-03-25 12:00:00,24.91,25.08,24.9,25.08,130000.0,18.0,18.1228,17.9928,18.1228,130000.0
2008-03-25 12:30:00,25.07,25.15,25.04,25.08,115000.0,18.1156,18.1734,18.0939,18.1228,115000.0
2008-03-25 13:00:00,25.08,25.1,25.0,25.03,114800.0,18.1228,18.1373,18.065,18.0867,114800.0
2008-03-25 13:30:00,25.04,25.08,25.02,25.07,102400.0,18.0939,18.1228,18.0795,18.1156,102400.0
2008-03-25 14:00:00,25.07,25.15,25.06,25.11,101400.0,18.1156,18.1734,18.1084,18.1445,101400.0
2008-03-25 14:30:00,25.11,25.17,25.04,25.11,117200.0,18.1445,18.1879,18.0939,18.1445,117200.0
2008-03-25 15:00:00,25.11,25.15,25.06,25.06,213800.0,18.1445,18.1734,18.1084,18.1084,213800.0
2008-03-25 15:30:00,25.06,25.07,24.86,24.92,579400.0,18.1084,18.1156,17.9639,18.0072,579400.0
2008-03-26 09:30:00,25.23,25.23,24.77,24.84,268000.0,18.2312,18.2312,17.8988,17.9494,268000.0
2008-03-26 10:00:00,24.85,24.92,24.75,24.76,266600.0,17.9567,18.0072,17.8844,17.8916,266600.0
2008-03-26 10:30:00,24.75,24.75,24.51,24.6,170800.0,17.8844,17.8844,17.711,17.776,170800.0
2008-03-26 11:00:00,24.59,24.59,24.42,24.5,192600.0,17.7688,17.7688,17.6459,17.7037,192600.0
2008-03-26 11:30:00,24.5,24.5,24.38,24.42,118800.0,17.7037,17.7037,17.617,17.6459,118800.0
2008-03-26 12:00:00,24.42,24.43,24.33,24.33,85400.0,17.6459,17.6532,17.5809,17.5809,85400.0
2008-03-26 12:30:00,24.33,24.37,24.25,24.26,133400.0,17.5809,17.6098,17.5231,17.5303,133400.0
2008-03-26 13:00:00,24.27,24.36,24.25,24.34,143200.0,17.5375,17.6026,17.5231,17.5881,143200.0
2008-03-26 13:30:00,24.34,24.39,24.31,24.37,166000.0,17.5881,17.6243,17.5664,17.6098,166000.0
2008-03-26 14:00:00,24.39,24.45,24.33,24.43,156000.0,17.6243,17.6676,17.5809,17.6532,156000.0
2008-03-26 14:30:00,24.43,24.5,24.39,24.5,162200.0,17.6532,17.7037,17.6243,17.7037,162200.0
2008-03-26 15:00:00,24.5,24.64,24.44,24.44,352400.0,17.7037,17.8049,17.6604,17.6604,352400.0
2008-03-26 15:30:00,24.44,24.53,24.43,24.49,346400.0,17.6604,17.7254,17.6532,17.6965,346400.0
2008-03-27 09:30:00,24.7,24.78,24.47,24.56,237800.0,17.8483,17.9061,17.6821,17.7471,237800.0
2008-03-27 10:00:00,24.56,24.58,24.4,24.45,190600.0,17.7471,17.7615,17.6315,17.6676,190600.0
2008-03-27 10:30:00,24.45,24.54,24.43,24.54,160000.0,17.6676,17.7326,17.6532,17.7326,160000.0
2008-03-27 11:00:00,24.54,24.6,24.48,24.5,147800.0,17.7326,17.776,17.6893,17.7037,147800.0
2008-03-27 11:30:00,24.49,24.63,24.47,24.52,87600.0,17.6965,17.7977,17.6821,17.7182,87600.0
2008-03-27 12:00:00,24.51,24.59,24.42,24.52,226800.0,17.711,17.7688,17.6459,17.7182,226800.0
2008-03-27 12:30:00,24.53,24.58,24.44,24.44,103200.0,17.7254,17.7615,17.6604,17.6604,103200.0
2008-03-27 13:00:00,24.43,24.5,24.39,24.43,84600.0,17.6532,17.7037,17.6243,17.6532,84600.0
2008-03-27 13:30:00,24.45,24.45,24.4,24.42,105600.0,17.6676,17.6676,17.6315,17.6459,105600.0
2008-03-27 14:00:00,24.42,24.51,24.35,24.47,137600.0,17.6459,17.711,17.5954,17.6821,137600.0
2008-03-27 14:30:00,24.47,24.6,24.47,24.55,122800.0,17.6821,17.776,17.6821,17.7399,122800.0
2008-03-27 15:00:00,24.54,24.59,24.4,24.46,130600.0,17.7326,17.7688,17.6315,17.6748,130600.0
2008-03-27 15:30:00,24.45,24.48,24.3,24.36,295400.0,17.6676,17.6893,17.5592,17.6026,295400.0
2008-03-28 09:30:00,24.63,24.63,24.32,24.49,202000.0,17.7977,17.7977,17.5737,17.6965,202000.0
2008-03-28 10:00:00,24.5,24.75,24.48,24.71,275800.0,17.7037,17.8844,17.6893,17.8555,275800.0
2008-03-28 10:30:00,24.71,24.72,24.58,24.65,296000.0,17.8555,17.8627,17.7615,17.8121,296000.0
2008-03-28 11:00:00,24.63,24.77,24.61,24.75,160800.0,17.7977,17.8988,17.7832,17.8844,160800.0
2008-03-28 11:30:00,24.76,24.84,24.75,24.81,288000.0,17.8916,17.9494,17.8844,17.9277,288000.0
2008-03-28 12:00:00,24.81,24.81,24.52,24.59,257000.0,17.9277,17.9277,17.7182,17.7688,257000.0
2008-03-28 12:30:00,24.6,24.66,24.59,24.65,101800.0,17.776,17.8194,17.7688,17.8121,101800.0
2008-03-28 13:00:00,24.63,24.65,24.55,24.57,111200.0,17.7977,17.8121,17.7399,17.7543,111200.0
2008-03-28 13:30:00,24.57,24.6,24.52,24.59,165200.0,17.7543,17.776,17.7182,17.7688,165200.0
2008-03-28 14:00:00,24.59,24.63,24.55,24.56,104600.0,17.7688,17.7977,17.7399,17.7471,104600.0
2008-03-28 14:30:00,24.56,24.64,24.47,24.64,129600.0,17.7471,17.8049,17.6821,17.8049,129600.0
2008-03-28 15:00:00,24.64,24.64,24.43,24.45,400600.0,17.8049,17.8049,17.6532,17.6676,400600.0
2008-03-28 15:30:00,24.45,24.48,24.32,24.45,745400.0,17.6676,17.6893,17.5737,17.6676,745400.0
2008-03-31 08:30:00,24.43,24.43,24.43,24.43,400.0,17.6532,17.6532,17.6532,17.6532,400.0
2008-03-31 09:00:00,24.43,24.43,24.43,24.43,0.0,17.6532,17.6532,17.6532,17.6532,0.0
2008-03-31 09:30:00,24.53,24.53,24.1,24.3,222200.0,17.7254,17.7254,17.4147,17.5592,222200.0
2008-03-31 10:00:00,24.3,24.3,24.0,24.06,134600.0,17.5592,17.5592,17.3424,17.3858,134600.0
2008-03-31 10:30:00,24.07,24.1,23.95,24.03,110000.0,17.393,17.4147,17.3063,17.3641,110000.0
2008-03-31 11:00:00,24.03,24.03,23.89,23.99,162600.0,17.3641,17.3641,17.263,17.3352,162600.0
2008-03-31 11:30:00,23.99,24.0,23.84,23.91,147400.0,17.3352,17.3424,17.2268,17.2774,147400.0
2008-03-31 12:00:00,23.91,23.91,23.8,23.89,120800.0,17.2774,17.2774,17.1979,17.263,120800.0
2008-03-31 12:30:00,23.88,23.95,23.86,23.92,88400.0,17.2557,17.3063,17.2413,17.2846,88400.0
2008-03-31 13:00:00,23.92,24.11,23.9,24.11,87400.0,17.2846,17.4219,17.2702,17.4219,87400.0
2008-03-31 13:30:00,24.11,24.11,24.05,24.11,124600.0,17.4219,17.4219,17.3786,17.4219,124600.0
2008-03-31 14:00:00,24.1,24.11,23.92,23.97,217400.0,17.4147,17.4219,17.2846,17.3208,217400.0
2008-03-31 14:30:00,23.97,24.05,23.97,24.03,128400.0,17.3208,17.3786,17.3208,17.3641,128400.0
2008-03-31 15:00:00,24.04,24.17,24.0,24.05,252200.0,17.3713,17.4653,17.3424,17.3786,252200.0
2008-03-31 15:30:00,24.06,24.3,24.02,24.2,548600.0,17.3858,17.5592,17.3569,17.487,548600.0
2008-04-01 08:00:00,24.04,24.04,24.0,24.0,1600.0,17.3713,17.3713,17.3424,17.3424,1600.0
2008-04-01 08:30:00,24.0,24.0,24.0,24.0,0.0,17.3424,17.3424,17.3424,17.3424,0.0
2008-04-01 09:00:00,24.25,24.25,24.25,24.25,4000.0,17.5231,17.5231,17.5231,17.5231,4000.0
2008-04-01 09:30:00,24.4,24.66,24.28,24.49,450000.0,17.6315,17.8194,17.5448,17.6965,450000.0
2008-04-01 10:00:00,24.52,24.63,24.36,24.39,244000.0,17.7182,17.7977,17.6026,17.6243,244000.0
2008-04-01 10:30:00,24.39,24.54,24.35,24.5,253600.0,17.6243,17.7326,17.5954,17.7037,253600.0
2008-04-01 11:00:00,24.5,24.61,24.5,24.6,119200.0,17.7037,17.7832,17.7037,17.776,119200.0
2008-04-01 11:30:00,24.6,24.66,24.56,24.63,154000.0,17.776,17.8194,17.7471,17.7977,154000.0
2008-04-01 12:00:00,24.64,24.72,24.61,24.7,139800.0,17.8049,17.8627,17.7832,17.8483,139800.0
2008-04-01 12:30:00,24.71,24.76,24.68,24.75,197800.0,17.8555,17.8916,17.8338,17.8844,197800.0
2008-04-01 13:00:00,24.75,24.81,24.72,24.79,160800.0,17.8844,17.9277,17.8627,17.9133,160800.0
2008-04-01 13:30:00,24.79,24.82,24.74,24.78,160400.0,17.9133,17.935,17.8772,17.9061,160400.0
2008-04-01 14:00:00,24.79,24.86,24.75,24.83,137800.0,17.9133,17.9639,17.8844,17.9422,137800.0
2008-04-01 14:30:00,24.83,24.89,24.79,24.81,209200.0,17.9422,17.9856,17.9133,17.9277,209200.0
2008-04-01 15:00:00,24.81,24.85,24.75,24.75,334800.0,17.9277,17.9567,17.8844,17.8844,334800.0
2008-04-01 15:30:00,24.76,24.82,24.6,24.8,953800.0,17.8916,17.935,17.776,17.9205,953800.0
2008-04-02 09:30:00,25.0,25.09,24.92,25.03,171600.0,18.065,18.1301,18.0072,18.0867,171600.0
2008-04-02 10:00:00,25.0,25.11,24.96,25.08,167800.0,18.065,18.1445,18.0361,18.1228,167800.0
2008-04-02 10:30:00,25.08,25.1,25.0,25.06,119600.0,18.1228,18.1373,18.065,18.1084,119600.0
2008-04-02 11:00:00,25.05,25.09,24.97,25.0,88800.0,18.1012,18.1301,18.0434,18.065,88800.0
2008-04-02 11:30:00,25.0,25.01,24.95,24.95,68800.0,18.065,18.0723,18.0289,18.0289,68800.0
2008-04-02 12:00:00,24.97,25.02,24.9,24.93,85200.0,18.0434,18.0795,17.9928,18.0145,85200.0
2008-04-02 12:30:00,24.92,25.0,24.91,25.0,62000.0,18.0072,18.065,18.0,18.065,62000.0
2008-04-02 13:00:00,25.0,25.04,24.95,25.0,101600.0,18.065,18.0939,18.0289,18.065,101600.0
2008-04-02 13:30:00,25.0,25.1,24.99,25.08,79400.0,18.065,18.1373,18.0578,18.1228,79400.0
2008-04-02 14:00:00,25.08,25.14,25.08,25.1,102600.0,18.1228,18.1662,18.1228,18.1373,102600.0
2008-04-02 14:30:00,25.1,25.1,25.0,25.03,137800.0,18.1373,18.1373,18.065,18.0867,137800.0
2008-04-02 15:00:00,25.04,25.09,24.99,25.09,177200.0,18.0939,18.1301,18.0578,18.1301,177200.0
2008-04-02 15:30:00,25.09,25.11,24.99,25.04,475200.0,18.1301,18.1445,18.0578,18.0939,475200.0
2008-04-03 09:30:00,25.1,25.1,24.81,25.04,156000.0,18.1373,18.1373,17.9277,18.0939,156000.0
2008-04-03 10:00:00,25.04,25.11,24.93,24.95,246800.0,18.0939,18.1445,18.0145,18.0289,246800.0
2008-04-03 10:30:00,24.95,25.03,24.91,24.92,122600.0,18.0289,18.0867,18.0,18.0072,122600.0
2008-04-03 11:00:00,24.91,25.05,24.89,25.0,119800.0,18.0,18.1012,17.9856,18.065,119800.0
2008-04-03 11:30:00,25.0,25.18,25.0,25.16,101800.0,18.065,18.1951,18.065,18.1807,101800.0
2008-04-03 12:00:00,25.16,25.27,25.14,25.18,111600.0,18.1807,18.2601,18.1662,18.1951,111600.0
2008-04-03 12:30:00,25.18,25.31,25.18,25.29,133400.0,18.1951,18.289,18.1951,18.2746,133400.0
2008-04-03 13:00:00,25.29,25.32,25.22,25.26,112200.0,18.2746,18.2963,18.224,18.2529,112200.0
2008-04-03 13:30:00,25.26,25.31,25.25,25.28,80800.0,18.2529,18.289,18.2457,18.2674,80800.0
2008-04-03 14:00:00,25.28,25.33,25.27,25.32,126600.0,18.2674,18.3035,18.2601,18.2963,126600.0
2008-04-03 14:30:00,25.33,25.48,25.31,25.47,135000.0,18.3035,18.4119,18.289,18.4047,135000.0
2008-04-03 15:00:00,25.46,25.47,25.39,25.43,257200.0,18.3974,18.4047,18.3469,18.3758,257200.0
2008-04-03 15:30:00,25.43,25.49,25.36,25.43,479800.0,18.3758,18.4191,18.3252,18.3758,479800.0
2008-04-04 09:30:00,25.53,25.63,25.23,25.57,201800.0,18.448,18.5203,18.2312,18.4769,201800.0
2008-04-04 10:00:00,25.56,25.57,25.45,25.54,197800.0,18.4697,18.4769,18.3902,18.4552,197800.0
2008-04-04 10:30:00,25.54,25.6,25.5,25.59,161400.0,18.4552,18.4986,18.4263,18.4914,161400.0
2008-04-04 11:00:00,25.59,25.71,25.59,25.69,174000.0,18.4914,18.5781,18.4914,18.5636,174000.0
2008-04-04 11:30:00,25.7,25.75,25.65,25.66,174600.0,18.5709,18.607,18.5347,18.542,174600.0
2008-04-04 12:00:00,25.66,25.71,25.65,25.7,149600.0,18.542,18.5781,18.5347,18.5709,149600.0
2008-04-04 12:30:00,25.7,25.77,25.68,25.75,144000.0,18.5709,18.6214,18.5564,18.607,144000.0
2008-04-04 13:00:00,25.77,25.79,25.74,25.78,114000.0,18.6214,18.6359,18.5998,18.6287,114000.0
2008-04-04 13:30:00,25.79,25.79,25.75,25.78,147800.0,18.6359,18.6359,18.607,18.6287,147800.0
2008-04-04 14:00:00,25.78,25.78,25.72,25.75,170600.0,18.6287,18.6287,18.5853,18.607,170600.0
2008-04-04 14:30:00,25.75,25.77,25.64,25.72,158800.0,18.607,18.6214,18.5275,18.5853,158800.0
2008-04-04 15:00:00,25.71,25.72,25.57,25.57,212400.0,18.5781,18.5853,18.4769,18.4769,212400.0
2008-04-04 15:30:00,25.56,25.61,25.51,25.58,328200.0,18.4697,18.5058,18.4336,18.4842,328200.0
2008-04-07 09:30:00,25.74,25.82,25.42,25.5,221200.0,18.5998,18.6576,18.3685,18.4263,221200.0
2008-04-07 10:00:00,25.52,25.6,25.46,25.53,212600.0,18.4408,18.4986,18.3974,18.448,212600.0
2008-04-07 10:30:00,25.53,25.64,25.53,25.59,195000.0,18.448,18.5275,18.448,18.4914,195000.0
2008-04-07 11:00:00,25.6,25.64,25.58,25.58,119200.0,18.4986,18.5275,18.4842,18.4842,119200.0
2008-04-07 11:30:00,25.58,25.73,25.58,25.6,150600.0,18.4842,18.5925,18.4842,18.4986,150600.0
2008-04-07 12:00:00,25.61,25.63,25.56,25.56,67400.0,18.5058,18.5203,18.4697,18.4697,67400.0
2008-04-07 12:30:00,25.56,25.57,25.45,25.46,237000.0,18.4697,18.4769,18.3902,18.3974,237000.0
2008-04-07 13:00:00,25.46,25.48,25.31,25.35,204800.0,18.3974,18.4119,18.289,18.318,204800.0
2008-04-07 13:30:00,25.34,25.39,25.33,25.38,191600.0,18.3107,18.3469,18.3035,18.3396,191600.0
2008-04-07 14:00:00,25.38,25.39,25.28,25.28,229600.0,18.3396,18.3469,18.2674,18.2674,229600.0
2008-04-07 14:30:00,25.28,25.29,25.16,25.17,255400.0,18.2674,18.2746,18.1807,18.1879,255400.0
2008-04-07 15:00:00,25.16,25.36,25.14,25.35,366200.0,18.1807,18.3252,18.1662,18.318,366200.0
2008-04-07 15:30:00,25.35,25.46,25.27,25.37,815600.0,18.318,18.3974,18.2601,18.3324,815600.0
2008-04-08 09:30:00,25.21,25.39,25.13,25.24,262800.0,18.2168,18.3469,18.159,18.2385,262800.0
2008-04-08 10:00:00,25.24,25.35,25.15,25.33,186000.0,18.2385,18.318,18.1734,18.3035,186000.0
2008-04-08 10:30:00,25.32,25.46,25.27,25.38,151600.0,18.2963,18.3974,18.2601,18.3396,151600.0
2008-04-08 11:00:00,25.38,25.51,25.38,25.5,130000.0,18.3396,18.4336,18.3396,18.4263,130000.0
2008-04-08 11:30:00,25.5,25.55,25.43,25.5,65600.0,18.4263,18.4625,18.3758,18.4263,65600.0
2008-04-08 12:00:00,25.5,25.5,25.41,25.46,101200.0,18.4263,18.4263,18.3613,18.3974,101200.0
2008-04-08 12:30:00,25.45,25.48,25.4,25.43,124000.0,18.3902,18.4119,18.3541,18.3758,124000.0
2008-04-08 13:00:00,25.42,25.46,25.41,25.42,49200.0,18.3685,18.3974,18.3613,18.3685,49200.0
2008-04-08 13:30:00,25.42,25.42,25.35,25.35,86800.0,18.3685,18.3685,18.318,18.318,86800.0
2008-04-08 14:00:00,25.35,25.36,25.27,25.34,121000.0,18.318,18.3252,18.2601,18.3107,121000.0
2008-04-08 14:30:00,25.33,25.5,25.33,25.48,141200.0,18.3035,18.4263,18.3035,18.4119,141200.0
2008-04-08 15:00:00,25.5,25.5,25.39,25.43,139000.0,18.4263,18.4263,18.3469,18.3758,139000.0
2008-04-08 15:30:00,25.43,25.52,25.41,25.48,283200.0,18.3758,18.4408,18.3613,18.4119,283200.0
2008-04-09 09:30:00,25.29,25.29,24.83,24.83,308600.0,18.2746,18.2746,17.9422,17.9422,308600.0
2008-04-09 10:00:00,24.84,24.85,24.6,24.68,546000.0,17.9494,17.9567,17.776,17.8338,546000.0
2008-04-09 10:30:00,24.68,24.72,24.63,24.64,403800.0,17.8338,17.8627,17.7977,17.8049,403800.0
2008-04-09 11:00:00,24.65,24.66,24.34,24.37,315200.0,17.8121,17.8194,17.5881,17.6098,315200.0
2008-04-09 11:30:00,24.37,24.4,24.28,24.29,246000.0,17.6098,17.6315,17.5448,17.552,246000.0
2008-04-09 12:00:00,24.29,24.33,24.24,24.33,223000.0,17.552,17.5809,17.5159,17.5809,223000.0
2008-04-09 12:30:00,24.33,24.4,24.31,24.33,134000.0,17.5809,17.6315,17.5664,17.5809,134000.0
2008-04-09 13:00:00,24.33,24.36,24.28,24.35,120600.0,17.5809,17.6026,17.5448,17.5954,120600.0
2008-04-09 13:30:00,24.35,24.43,24.35,24.4,100800.0,17.5954,17.6532,17.5954,17.6315,100800.0
2008-04-09 14:00:00,24.4,24.42,24.3,24.34,123800.0,17.6315,17.6459,17.5592,17.5881,123800.0
2008-04-09 14:30:00,24.34,24.34,24.16,24.17,198000.0,17.5881,17.5881,17.4581,17.4653,198000.0
2008-04-09 15:00:00,24.17,24.17,24.05,24.16,322200.0,17.4653,17.4653,17.3786,17.4581,322200.0
2008-04-09 15:30:00,24.16,24.33,24.13,24.31,484800.0,17.4581,17.5809,17.4364,17.5664,484800.0
2008-04-10 09:30:00,24.38,24.38,23.95,24.0,357800.0,17.617,17.617,17.3063,17.3424,357800.0
2008-04-10 10:00:00,24.0,24.23,23.99,24.19,372600.0,17.3424,17.5086,17.3352,17.4797,372600.0
2008-04-10 10:30:00,24.21,24.27,24.13,24.22,185400.0,17.4942,17.5375,17.4364,17.5014,185400.0
2008-04-10 11:00:00,24.21,24.21,24.14,24.16,157400.0,17.4942,17.4942,17.4436,17.4581,157400.0
2008-04-10 11:30:00,24.16,24.27,24.15,24.27,95000.0,17.4581,17.5375,17.4508,17.5375,95000.0
2008-04-10 12:00:00,24.27,24.29,24.18,24.25,97600.0,17.5375,17.552,17.4725,17.5231,97600.0
2008-04-10 12:30:00,24.25,24.25,24.22,24.22,105800.0,17.5231,17.5231,17.5014,17.5014,105800.0
2008-04-10 13:00:00,24.22,24.25,24.21,24.25,61000.0,17.5014,17.5231,17.4942,17.5231,61000.0
2008-04-10 13:30:00,24.25,24.3,24.19,24.23,127600.0,17.5231,17.5592,17.4797,17.5086,127600.0
2008-04-10 14:00:00,24.23,24.25,24.14,24.17,104400.0,17.5086,17.5231,17.4436,17.4653,104400.0
2008-04-10 14:30:00,24.17,24.3,24.14,24.29,82000.0,17.4653,17.5592,17.4436,17.552,82000.0
2008-04-10 15:00:00,24.29,24.32,24.25,24.32,96200.0,17.552,17.5737,17.5231,17.5737,96200.0
2008-04-10 15:30:00,24.31,24.38,24.25,24.36,401200.0,17.5664,17.617,17.5231,17.6026,401200.0
2008-04-11 09:30:00,24.32,24.32,23.98,24.13,197000.0,17.5737,17.5737,17.328,17.4364,197000.0
2008-04-11 10:00:00,24.14,24.21,24.04,24.08,186200.0,17.4436,17.4942,17.3713,17.4002,186200.0
2008-04-11 10:30:00,24.07,24.23,24.04,24.23,180000.0,17.393,17.5086,17.3713,17.5086,180000.0
2008-04-11 11:00:00,24.22,24.23,24.11,24.21,231800.0,17.5014,17.5086,17.4219,17.4942,231800.0
2008-04-11 11:30:00,24.21,24.35,24.2,24.34,278400.0,17.4942,17.5954,17.487,17.5881,278400.0
2008-04-11 12:00:00,24.35,24.35,24.15,24.2,128000.0,17.5954,17.5954,17.4508,17.487,128000.0
2008-04-11 12:30:00,24.2,24.27,24.19,24.25,115200.0,17.487,17.5375,17.4797,17.5231,115200.0
2008-04-11 13:00:00,24.25,24.29,24.21,24.25,81600.0,17.5231,17.552,17.4942,17.5231,81600.0
2008-04-11 13:30:00,24.23,24.23,24.09,24.13,192000.0,17.5086,17.5086,17.4075,17.4364,192000.0
2008-04-11 14:00:00,24.12,24.2,24.06,24.11,162000.0,17.4292,17.487,17.3858,17.4219,162000.0
2008-04-11 14:30:00,24.1,24.13,24.0,24.03,141600.0,17.4147,17.4364,17.3424,17.3641,141600.0
2008-04-11 15:00:00,24.04,24.07,23.92,24.04,222800.0,17.3713,17.393,17.2846,17.3713,222800.0
2008-04-11 15:30:00,24.04,24.16,23.97,24.13,413000.0,17.3713,17.4581,17.3208,17.4364,413000.0
2008-04-14 09:30:00,24.23,24.26,24.02,24.16,132800.0,17.5086,17.5303,17.3569,17.4581,132800.0
2008-04-14 10:00:00,24.18,24.33,24.18,24.26,83600.0,17.4725,17.5809,17.4725,17.5303,83600.0
2008-04-14 10:30:00,24.25,24.34,24.24,24.34,74400.0,17.5231,17.5881,17.5159,17.5881,74400.0
2008-04-14 11:00:00,24.34,24.36,24.17,24.17,57800.0,17.5881,17.6026,17.4653,17.4653,57800.0
2008-04-14 11:30:00,24.17,24.18,24.12,24.16,43400.0,17.4653,17.4725,17.4292,17.4581,43400.0
2008-04-14 12:00:00,24.15,24.24,24.1,24.24,76800.0,17.4508,17.5159,17.4147,17.5159,76800.0
2008-04-14 12:30:00,24.24,24.25,24.17,24.22,68200.0,17.5159,17.5231,17.4653,17.5014,68200.0
2008-04-14 13:00:00,24.21,24.22,24.17,24.22,61400.0,17.4942,17.5014,17.4653,17.5014,61400.0
2008-04-14 13:30:00,24.22,24.23,24.2,24.22,54800.0,17.5014,17.5086,17.487,17.5014,54800.0
2008-04-14 14:00:00,24.22,24.24,24.2,24.23,55000.0,17.5014,17.5159,17.487,17.5086,55000.0
2008-04-14 14:30:00,24.23,24.25,24.11,24.12,84400.0,17.5086,17.5231,17.4219,17.4292,84400.0
2008-04-14 15:00:00,24.13,24.18,24.11,24.11,117400.0,17.4364,17.4725,17.4219,17.4219,117400.0
2008-04-14 15:30:00,24.11,24.18,24.09,24.15,353800.0,17.4219,17.4725,17.4075,17.4508,353800.0
2008-04-15 09:30:00,24.28,24.28,24.09,24.21,222400.0,17.5448,17.5448,17.4075,17.4942,222400.0
2008-04-15 10:00:00,24.21,24.22,24.03,24.05,308400.0,17.4942,17.5014,17.3641,17.3786,308400.0
2008-04-15 10:30:00,24.05,24.13,24.04,24.08,341000.0,17.3786,17.4364,17.3713,17.4002,341000.0
2008-04-15 11:00:00,24.07,24.17,24.0,24.13,217200.0,17.393,17.4653,17.3424,17.4364,217200.0
2008-04-15 11:30:00,24.12,24.17,24.09,24.14,191000.0,17.4292,17.4653,17.4075,17.4436,191000.0
2008-04-15 12:00:00,24.14,24.25,24.14,24.25,151200.0,17.4436,17.5231,17.4436,17.5231,151200.0
2008-04-15 12:30:00,24.25,24.32,24.24,24.3,157400.0,17.5231,17.5737,17.5159,17.5592,157400.0
2008-04-15 13:00:00,24.31,24.35,24.24,24.27,118800.0,17.5664,17.5954,17.5159,17.5375,118800.0
2008-04-15 13:30:00,24.27,24.33,24.24,24.32,128200.0,17.5375,17.5809,17.5159,17.5737,128200.0
2008-04-15 14:00:00,24.33,24.33,24.26,24.28,106800.0,17.5809,17.5809,17.5303,17.5448,106800.0
2008-04-15 14:30:00,24.28,24.32,24.23,24.31,102200.0,17.5448,17.5737,17.5086,17.5664,102200.0
2008-04-15 15:00:00,24.31,24.4,24.28,24.4,138000.0,17.5664,17.6315,17.5448,17.6315,138000.0
2008-04-15 15:30:00,24.39,24.41,24.32,24.39,271200.0,17.6243,17.6387,17.5737,17.6243,271200.0
2008-04-16 09:30:00,24.71,25.15,24.71,25.11,364400.0,17.8555,18.1734,17.8555,18.1445,364400.0
2008-04-16 10:00:00,25.11,25.41,25.1,25.4,397600.0,18.1445,18.3613,18.1373,18.3541,397600.0
2008-04-16 10:30:00,25.39,25.5,25.36,25.38,218000.0,18.3469,18.4263,18.3252,18.3396,218000.0
2008-04-16 11:00:00,25.38,25.46,25.36,25.42,243400.0,18.3396,18.3974,18.3252,18.3685,243400.0
2008-04-16 11:30:00,25.42,25.43,25.27,25.32,259600.0,18.3685,18.3758,18.2601,18.2963,259600.0
2008-04-16 12:00:00,25.32,25.41,25.3,25.4,209800.0,18.2963,18.3613,18.2818,18.3541,209800.0
2008-04-16 12:30:00,25.4,25.55,25.4,25.54,253000.0,18.3541,18.4625,18.3541,18.4552,253000.0
2008-04-16 13:00:00,25.54,25.68,25.54,25.67,424200.0,18.4552,18.5564,18.4552,18.5492,424200.0
2008-04-16 13:30:00,25.67,25.73,25.64,25.71,373400.0,18.5492,18.5925,18.5275,18.5781,373400.0
2008-04-16 14:00:00,25.71,25.89,25.68,25.88,447800.0,18.5781,18.7082,18.5564,18.7009,447800.0
2008-04-16 14:30:00,25.88,25.93,25.87,25.93,306600.0,18.7009,18.7371,18.6937,18.7371,306600.0
2008-04-16 15:00:00,25.92,25.99,25.9,25.97,590400.0,18.7298,18.7804,18.7154,18.766,590400.0
2008-04-16 15:30:00,25.97,26.0,25.84,25.86,978400.0,18.766,18.7876,18.672,18.6865,978400.0
2008-04-17 09:30:00,25.86,25.86,25.55,25.68,316200.0,18.6865,18.6865,18.4625,18.5564,316200.0
2008-04-17 10:00:00,25.68,25.68,25.45,25.51,336000.0,18.5564,18.5564,18.3902,18.4336,336000.0
2008-04-17 10:30:00,25.51,25.52,25.36,25.43,169800.0,18.4336,18.4408,18.3252,18.3758,169800.0
2008-04-17 11:00:00,25.43,25.43,25.31,25.32,137400.0,18.3758,18.3758,18.289,18.2963,137400.0
2008-04-17 11:30:00,25.32,25.43,25.31,25.4,95600.0,18.2963,18.3758,18.289,18.3541,95600.0
2008-04-17 12:00:00,25.41,25.42,25.36,25.36,57800.0,18.3613,18.3685,18.3252,18.3252,57800.0
2008-04-17 12:30:00,25.36,25.43,25.35,25.35,136800.0,18.3252,18.3758,18.318,18.318,136800.0
2008-04-17 13:00:00,25.35,25.36,25.25,25.27,100800.0,18.318,18.3252,18.2457,18.2601,100800.0
2008-04-17 13:30:00,25.27,25.39,25.19,25.23,151200.0,18.2601,18.3469,18.2023,18.2312,151200.0
2008-04-17 14:00:00,25.22,25.23,25.14,25.18,141200.0,18.224,18.2312,18.1662,18.1951,141200.0
2008-04-17 14:30:00,25.18,25.24,25.15,25.16,304600.0,18.1951,18.2385,18.1734,18.1807,304600.0
2008-04-17 15:00:00,25.17,25.22,25.14,25.15,208800.0,18.1879,18.224,18.1662,18.1734,208800.0
2008-04-17 15:30:00,25.15,25.3,25.15,25.24,432600.0,18.1734,18.2818,18.1734,18.2385,432600.0
2008-04-18 09:30:00,25.66,25.99,25.66,25.99,477800.0,18.542,18.7804,18.542,18.7804,477800.0
2008-04-18 10:00:00,25.99,26.0,25.87,25.97,211800.0,18.7804,18.7876,18.6937,18.766,211800.0
2008-04-18 10:30:00,25.97,26.0,25.85,25.9,308400.0,18.766,18.7876,18.6793,18.7154,308400.0
2008-04-18 11:00:00,25.9,25.93,25.85,25.85,412800.0,18.7154,18.7371,18.6793,18.6793,412800.0
2008-04-18 11:30:00,25.85,26.0,25.82,25.98,143600.0,18.6793,18.7876,18.6576,18.7732,143600.0
2008-04-18 12:00:00,25.98,26.0,25.9,25.97,124000.0,18.7732,18.7876,18.7154,18.766,124000.0
2008-04-18 12:30:00,25.97,26.04,25.96,26.0,278400.0,18.766,18.8165,18.7587,18.7876,278400.0
2008-04-18 13:00:00,26.0,26.17,25.99,26.1,336400.0,18.7876,18.9105,18.7804,18.8599,336400.0
2008-04-18 13:30:00,26.09,26.18,26.0,26.16,276200.0,18.8527,18.9177,18.7876,18.9033,276200.0
2008-04-18 14:00:00,26.17,26.25,26.04,26.18,245400.0,18.9105,18.9683,18.8165,18.9177,245400.0
2008-04-18 14:30:00,26.19,26.35,26.19,26.32,314600.0,18.9249,19.0406,18.9249,19.0189,314600.0
2008-04-18 15:00:00,26.32,26.4,26.11,26.13,628600.0,19.0189,19.0767,18.8671,18.8816,628600.0
2008-04-18 15:30:00,26.14,26.21,26.11,26.15,716000.0,18.8888,18.9394,18.8671,18.896,716000.0
2008-04-21 09:30:00,26.17,26.27,25.75,26.1,202800.0,18.9105,18.9827,18.607,18.8599,202800.0
2008-04-21 10:00:00,26.1,26.15,26.05,26.07,158400.0,18.8599,18.896,18.8238,18.8382,158400.0
2008-04-21 10:30:00,26.07,26.08,25.93,25.97,176400.0,18.8382,18.8455,18.7371,18.766,176400.0
2008-04-21 11:00:00,25.96,26.04,25.92,26.01,114400.0,18.7587,18.8165,18.7298,18.7949,114400.0
2008-04-21 11:30:00,26.02,26.18,26.0,26.05,154800.0,18.8021,18.9177,18.7876,18.8238,154800.0
2008-04-21 12:00:00,26.05,26.1,25.96,26.07,110600.0,18.8238,18.8599,18.7587,18.8382,110600.0
2008-04-21 12:30:00,26.05,26.07,25.97,26.04,90800.0,18.8238,18.8382,18.766,18.8165,90800.0
2008-04-21 13:00:00,26.05,26.11,26.04,26.07,55400.0,18.8238,18.8671,18.8165,18.8382,55400.0
2008-04-21 13:30:00,26.07,26.1,26.02,26.07,64600.0,18.8382,18.8599,18.8021,18.8382,64600.0
2008-04-21 14:00:00,26.07,26.09,26.0,26.08,108800.0,18.8382,18.8527,18.7876,18.8455,108800.0
2008-04-21 14:30:00,26.09,26.16,25.95,25.99,207600.0,18.8527,18.9033,18.7515,18.7804,207600.0
2008-04-21 15:00:00,26.0,26.05,25.89,26.01,205800.0,18.7876,18.8238,18.7082,18.7949,205800.0
2008-04-21 15:30:00,26.01,26.02,25.94,25.98,416200.0,18.7949,18.8021,18.7443,18.7732,416200.0
2008-04-22 09:30:00,25.08,25.2,24.85,25.18,748800.0,18.1228,18.2096,17.9567,18.1951,748800.0
2008-04-22 10:00:00,25.18,25.35,25.14,25.31,481600.0,18.1951,18.318,18.1662,18.289,481600.0
2008-04-22 10:30:00,25.32,25.71,25.31,25.7,362600.0,18.2963,18.5781,18.289,18.5709,362600.0
2008-04-22 11:00:00,25.7,26.04,25.61,25.98,526800.0,18.5709,18.8165,18.5058,18.7732,526800.0
2008-04-22 11:30:00,25.97,26.35,25.95,26.27,654000.0,18.766,19.0406,18.7515,18.9827,654000.0
2008-04-22 12:00:00,26.25,26.31,26.02,26.04,367400.0,18.9683,19.0117,18.8021,18.8165,367400.0
2008-04-22 12:30:00,26.04,26.04,25.77,25.82,239600.0,18.8165,18.8165,18.6214,18.6576,239600.0
2008-04-22 13:00:00,25.82,25.89,25.79,25.82,99200.0,18.6576,18.7082,18.6359,18.6576,99200.0
2008-04-22 13:30:00,25.82,25.84,25.7,25.73,116800.0,18.6576,18.672,18.5709,18.5925,116800.0
2008-04-22 14:00:00,25.74,25.75,25.61,25.66,154200.0,18.5998,18.607,18.5058,18.542,154200.0
2008-04-22 14:30:00,25.66,25.72,25.54,25.7,225800.0,18.542,18.5853,18.4552,18.5709,225800.0
2008-04-22 15:00:00,25.7,25.74,25.66,25.7,176600.0,18.5709,18.5998,18.542,18.5709,176600.0
2008-04-22 15:30:00,25.7,25.7,25.58,25.64,470600.0,18.5709,18.5709,18.4842,18.5275,470600.0
2008-04-23 09:30:00,25.92,25.92,25.34,25.41,336600.0,18.7298,18.7298,18.3107,18.3613,336600.0
2008-04-23 10:00:00,25.41,25.43,25.29,25.42,162000.0,18.3613,18.3758,18.2746,18.3685,162000.0
2008-04-23 10:30:00,25.42,25.55,25.27,25.53,302000.0,18.3685,18.4625,18.2601,18.448,302000.0
2008-04-23 11:00:00,25.53,25.57,25.5,25.52,218400.0,18.448,18.4769,18.4263,18.4408,218400.0
2008-04-23 11:30:00,25.5,25.56,25.4,25.42,147000.0,18.4263,18.4697,18.3541,18.3685,147000.0
2008-04-23 12:00:00,25.42,25.54,25.42,25.52,103200.0,18.3685,18.4552,18.3685,18.4408,103200.0
2008-04-23 12:30:00,25.52,25.54,25.43,25.45,108400.0,18.4408,18.4552,18.3758,18.3902,108400.0
2008-04-23 13:00:00,25.46,25.49,25.43,25.48,69800.0,18.3974,18.4191,18.3758,18.4119,69800.0
2008-04-23 13:30:00,25.48,25.53,25.47,25.49,92800.0,18.4119,18.448,18.4047,18.4191,92800.0
2008-04-23 14:00:00,25.5,25.53,25.45,25.47,116600.0,18.4263,18.448,18.3902,18.4047,116600.0
2008-04-23 14:30:00,25.47,25.58,25.44,25.52,136000.0,18.4047,18.4842,18.383,18.4408,136000.0
2008-04-23 15:00:00,25.53,25.57,25.49,25.5,179000.0,18.448,18.4769,18.4191,18.4263,179000.0
2008-04-23 15:30:00,25.5,25.52,25.43,25.48,376000.0,18.4263,18.4408,18.3758,18.4119,376000.0
2008-04-24 09:30:00,25.62,25.81,25.3,25.44,155600.0,18.5131,18.6503,18.2818,18.383,155600.0
2008-04-24 10:00:00,25.44,25.47,25.35,25.41,213600.0,18.383,18.4047,18.318,18.3613,213600.0
2008-04-24 10:30:00,25.41,25.53,25.34,25.53,133200.0,18.3613,18.448,18.3107,18.448,133200.0
2008-04-24 11:00:00,25.54,25.61,25.45,25.61,96200.0,18.4552,18.5058,18.3902,18.5058,96200.0
2008-04-24 11:30:00,25.61,25.84,25.61,25.73,79800.0,18.5058,18.672,18.5058,18.5925,79800.0
2008-04-24 12:00:00,25.72,25.82,25.7,25.73,111000.0,18.5853,18.6576,18.5709,18.5925,111000.0
2008-04-24 12:30:00,25.75,25.92,25.74,25.92,132600.0,18.607,18.7298,18.5998,18.7298,132600.0
2008-04-24 13:00:00,25.92,25.98,25.88,25.92,91800.0,18.7298,18.7732,18.7009,18.7298,91800.0
2008-04-24 13:30:00,25.93,25.96,25.89,25.91,55200.0,18.7371,18.7587,18.7082,18.7226,55200.0
2008-04-24 14:00:00,25.92,26.0,25.91,26.0,79200.0,18.7298,18.7876,18.7226,18.7876,79200.0
2008-04-24 14:30:00,26.0,26.13,25.99,26.13,178600.0,18.7876,18.8816,18.7804,18.8816,178600.0
2008-04-24 15:00:00,26.13,26.22,26.13,26.18,285400.0,18.8816,18.9466,18.8816,18.9177,285400.0
2008-04-24 15:30:00,26.17,26.25,26.14,26.23,710800.0,18.9105,18.9683,18.8888,18.9538,710800.0
2008-04-25 09:30:00,26.92,26.92,25.98,26.17,423800.0,19.4524,19.4524,18.7732,18.9105,423800.0
2008-04-25 10:00:00,26.17,26.43,26.17,26.42,210400.0,18.9105,19.0984,18.9105,19.0911,210400.0
2008-04-25 10:30:00,26.42,26.73,26.42,26.71,391200.0,19.0911,19.3151,19.0911,19.3007,391200.0
2008-04-25 11:00:00,26.72,26.77,26.46,26.52,251400.0,19.3079,19.344,19.12,19.1634,251400.0
2008-04-25 11:30:00,26.52,26.61,26.47,26.6,248800.0,19.1634,19.2284,19.1273,19.2212,248800.0
2008-04-25 12:00:00,26.6,26.61,26.52,26.54,127200.0,19.2212,19.2284,19.1634,19.1778,127200.0
2008-04-25 12:30:00,26.53,26.68,26.53,26.63,120800.0,19.1706,19.279,19.1706,19.2429,120800.0
2008-04-25 13:00:00,26.62,26.64,26.5,26.5,85600.0,19.2357,19.2501,19.1489,19.1489,85600.0
2008-04-25 13:30:00,26.5,26.51,26.39,26.46,205200.0,19.1489,19.1562,19.0695,19.12,205200.0
2008-04-25 14:00:00,26.46,26.5,26.43,26.48,104000.0,19.12,19.1489,19.0984,19.1345,104000.0
2008-04-25 14:30:00,26.47,26.48,26.42,26.43,127800.0,19.1273,19.1345,19.0911,19.0984,127800.0
2008-04-25 15:00:00,26.43,26.58,26.42,26.52,263200.0,19.0984,19.2068,19.0911,19.1634,263200.0
2008-04-25 15:30:00,26.52,26.53,26.37,26.5,504400.0,19.1634,19.1706,19.055,19.1489,504400.0
2008-04-28 09:30:00,26.48,26.71,26.47,26.67,177000.0,19.1345,19.3007,19.1273,19.2718,177000.0
2008-04-28 10:00:00,26.65,26.7,26.47,26.64,166600.0,19.2573,19.2935,19.1273,19.2501,166600.0
2008-04-28 10:30:00,26.62,26.85,26.62,26.85,95000.0,19.2357,19.4019,19.2357,19.4019,95000.0
2008-04-28 11:00:00,26.85,26.86,26.66,26.68,120000.0,19.4019,19.4091,19.2646,19.279,120000.0
2008-04-28 11:30:00,26.68,26.79,26.67,26.73,102000.0,19.279,19.3585,19.2718,19.3151,102000.0
2008-04-28 12:00:00,26.72,26.82,26.7,26.78,77800.0,19.3079,19.3802,19.2935,19.3513,77800.0
2008-04-28 12:30:00,26.78,26.82,26.71,26.77,112000.0,19.3513,19.3802,19.3007,19.344,112000.0
2008-04-28 13:00:00,26.76,26.8,26.71,26.75,69000.0,19.3368,19.3657,19.3007,19.3296,69000.0
2008-04-28 13:30:00,26.75,26.78,26.72,26.77,70000.0,19.3296,19.3513,19.3079,19.344,70000.0
2008-04-28 14:00:00,26.76,26.78,26.71,26.75,104800.0,19.3368,19.3513,19.3007,19.3296,104800.0
2008-04-28 14:30:00,26.75,26.86,26.74,26.79,112000.0,19.3296,19.4091,19.3224,19.3585,112000.0
2008-04-28 15:00:00,26.79,26.86,26.74,26.74,171200.0,19.3585,19.4091,19.3224,19.3224,171200.0
2008-04-28 15:30:00,26.73,26.73,26.61,26.66,371600.0,19.3151,19.3151,19.2284,19.2646,371600.0
2008-04-29 09:30:00,26.52,26.83,26.13,26.53,431000.0,19.1634,19.3874,18.8816,19.1706,431000.0
2008-04-29 10:00:00,26.51,26.54,26.35,26.48,243600.0,19.1562,19.1778,19.0406,19.1345,243600.0
2008-04-29 10:30:00,26.48,26.53,26.34,26.39,180400.0,19.1345,19.1706,19.0333,19.0695,180400.0
2008-04-29 11:00:00,26.38,26.48,26.32,26.45,91000.0,19.0622,19.1345,19.0189,19.1128,91000.0
2008-04-29 11:30:00,26.45,26.45,26.34,26.43,143600.0,19.1128,19.1128,19.0333,19.0984,143600.0
2008-04-29 12:00:00,26.43,26.5,26.37,26.46,113200.0,19.0984,19.1489,19.055,19.12,113200.0
2008-04-29 12:30:00,26.46,26.47,26.24,26.24,236600.0,19.12,19.1273,18.9611,18.9611,236600.0
2008-04-29 13:00:00,26.23,26.28,26.2,26.28,184600.0,18.9538,18.99,18.9322,18.99,184600.0
2008-04-29 13:30:00,26.28,26.39,26.26,26.39,137000.0,18.99,19.0695,18.9755,19.0695,137000.0
2008-04-29 14:00:00,26.39,26.4,26.31,26.36,127600.0,19.0695,19.0767,19.0117,19.0478,127600.0
2008-04-29 14:30:00,26.36,26.37,26.23,26.32,155200.0,19.0478,19.055,18.9538,19.0189,155200.0
2008-04-29 15:00:00,26.33,26.37,26.31,26.35,128200.0,19.0261,19.055,19.0117,19.0406,128200.0
2008-04-29 15:30:00,26.35,26.37,26.2,26.29,267200.0,19.0406,19.055,18.9322,18.9972,267200.0
2008-04-30 09:30:00,26.29,26.42,26.15,26.36,332400.0,18.9972,19.0911,18.896,19.0478,332400.0
2008-04-30 10:00:00,26.36,26.52,26.33,26.49,206600.0,19.0478,19.1634,19.0261,19.1417,206600.0
2008-04-30 10:30:00,26.48,26.7,26.47,26.69,199000.0,19.1345,19.2935,19.1273,19.2862,199000.0
2008-04-30 11:00:00,26.68,26.73,26.42,26.49,191000.0,19.279,19.3151,19.0911,19.1417,191000.0
2008-04-30 11:30:00,26.49,26.5,26.4,26.48,92200.0,19.1417,19.1489,19.0767,19.1345,92200.0
2008-04-30 12:00:00,26.49,26.5,26.33,26.33,107600.0,19.1417,19.1489,19.0261,19.0261,107600.0
2008-04-30 12:30:00,26.33,26.37,26.31,26.35,77600.0,19.0261,19.055,19.0117,19.0406,77600.0
2008-04-30 13:00:00,26.35,26.49,26.34,26.49,66600.0,19.0406,19.1417,19.0333,19.1417,66600.0
2008-04-30 13:30:00,26.48,26.49,26.36,26.43,85000.0,19.1345,19.1417,19.0478,19.0984,85000.0
2008-04-30 14:00:00,26.42,26.5,26.33,26.46,164800.0,19.0911,19.1489,19.0261,19.12,164800.0
2008-04-30 14:30:00,26.45,26.55,26.36,26.36,243800.0,19.1128,19.1851,19.0478,19.0478,243800.0
2008-04-30 15:00:00,26.36,26.39,26.11,26.11,305000.0,19.0478,19.0695,18.8671,18.8671,305000.0
2008-04-30 15:30:00,26.11,26.31,26.08,26.2,541400.0,18.8671,19.0117,18.8455,18.9322,541400.0
2008-05-01 09:30:00,26.38,26.38,25.76,26.09,202000.0,19.0622,19.0622,18.6142,18.8527,202000.0
2008-05-01 10:00:00,26.09,26.26,26.04,26.18,267800.0,18.8527,18.9755,18.8165,18.9177,267800.0
2008-05-01 10:30:00,26.18,26.21,25.9,25.9,161400.0,18.9177,18.9394,18.7154,18.7154,161400.0
2008-05-01 11:00:00,25.9,25.93,25.68,25.78,437000.0,18.7154,18.7371,18.5564,18.6287,437000.0
2008-05-01 11:30:00,25.79,25.83,25.73,25.81,133800.0,18.6359,18.6648,18.5925,18.6503,133800.0
2008-05-01 12:00:00,25.81,25.96,25.81,25.94,170800.0,18.6503,18.7587,18.6503,18.7443,170800.0
2008-05-01 12:30:00,25.94,26.03,25.93,26.0,310800.0,18.7443,18.8093,18.7371,18.7876,310800.0
2008-05-01 13:00:00,26.0,26.11,25.99,26.11,308600.0,18.7876,18.8671,18.7804,18.8671,308600.0
2008-05-01 13:30:00,26.1,26.19,26.1,26.19,241200.0,18.8599,18.9249,18.8599,18.9249,241200.0
2008-05-01 14:00:00,26.2,26.37,26.19,26.34,234000.0,18.9322,19.055,18.9249,19.0333,234000.0
2008-05-01 14:30:00,26.34,26.53,26.34,26.45,190600.0,19.0333,19.1706,19.0333,19.1128,190600.0
2008-05-01 15:00:00,26.44,26.58,26.43,26.54,401400.0,19.1056,19.2068,19.0984,19.1778,401400.0
2008-05-01 15:30:00,26.54,26.56,26.43,26.45,585200.0,19.1778,19.1923,19.0984,19.1128,585200.0
2008-05-02 09:30:00,26.72,27.32,26.66,27.32,515200.0,19.3079,19.7415,19.2646,19.7415,515200.0
2008-05-02 10:00:00,27.32,27.43,26.92,26.98,710000.0,19.7415,19.821,19.4524,19.4958,710000.0
2008-05-02 10:30:00,26.98,27.1,26.93,27.0,308000.0,19.4958,19.5825,19.4597,19.5102,308000.0
2008-05-02 11:00:00,27.0,27.32,27.0,27.32,264000.0,19.5102,19.7415,19.5102,19.7415,264000.0
2008-05-02 11:30:00,27.32,27.39,27.31,27.33,196800.0,19.7415,19.7921,19.7343,19.7487,196800.0
2008-05-02 12:00:00,27.34,27.34,27.16,27.2,188200.0,19.7559,19.7559,19.6259,19.6548,188200.0
2008-05-02 12:30:00,27.2,27.2,27.13,27.15,234400.0,19.6548,19.6548,19.6042,19.6186,234400.0
2008-05-02 13:00:00,27.14,27.15,27.03,27.12,394000.0,19.6114,19.6186,19.5319,19.597,394000.0
2008-05-02 13:30:00,27.11,27.22,27.1,27.12,186800.0,19.5897,19.6692,19.5825,19.597,186800.0
2008-05-02 14:00:00,27.13,27.22,27.1,27.2,158600.0,19.6042,19.6692,19.5825,19.6548,158600.0
2008-05-02 14:30:00,27.2,27.3,27.18,27.2,211000.0,19.6548,19.727,19.6403,19.6548,211000.0
2008-05-02 15:00:00,27.19,27.35,27.16,27.26,223800.0,19.6475,19.7632,19.6259,19.6981,223800.0
2008-05-02 15:30:00,27.25,27.3,27.19,27.26,571000.0,19.6909,19.727,19.6475,19.6981,571000.0
2008-05-05 09:30:00,27.29,27.29,26.97,26.98,276600.0,19.7198,19.7198,19.4886,19.4958,276600.0
2008-05-05 10:00:00,26.98,27.04,26.59,26.61,267600.0,19.4958,19.5391,19.214,19.2284,267600.0
2008-05-05 10:30:00,26.61,26.77,26.61,26.68,91200.0,19.2284,19.344,19.2284,19.279,91200.0
2008-05-05 11:00:00,26.68,26.89,26.64,26.88,124800.0,19.279,19.4308,19.2501,19.4235,124800.0
2008-05-05 11:30:00,26.87,27.06,26.87,27.05,83800.0,19.4163,19.5536,19.4163,19.5464,83800.0
2008-05-05 12:00:00,27.03,27.09,27.02,27.08,57600.0,19.5319,19.5753,19.5247,19.5681,57600.0
2008-05-05 12:30:00,27.1,27.22,27.06,27.08,95000.0,19.5825,19.6692,19.5536,19.5681,95000.0
2008-05-05 13:00:00,27.07,27.15,27.07,27.13,84000.0,19.5608,19.6186,19.5608,19.6042,84000.0
2008-05-05 13:30:00,27.13,27.14,26.99,27.04,71000.0,19.6042,19.6114,19.503,19.5391,71000.0
2008-05-05 14:00:00,27.03,27.16,27.0,27.14,133800.0,19.5319,19.6259,19.5102,19.6114,133800.0
2008-05-05 14:30:00,27.14,27.14,27.09,27.1,62600.0,19.6114,19.6114,19.5753,19.5825,62600.0
2008-05-05 15:00:00,27.1,27.11,27.02,27.03,97000.0,19.5825,19.5897,19.5247,19.5319,97000.0
2008-05-05 15:30:00,27.02,27.06,26.97,27.02,304800.0,19.5247,19.5536,19.4886,19.5247,304800.0
2008-05-06 09:30:00,27.02,27.02,26.83,26.98,193400.0,19.5247,19.5247,19.3874,19.4958,193400.0
2008-05-06 10:00:00,27.0,27.18,27.0,27.11,127200.0,19.5102,19.6403,19.5102,19.5897,127200.0
2008-05-06 10:30:00,27.11,27.16,27.1,27.16,122000.0,19.5897,19.6259,19.5825,19.6259,122000.0
2008-05-06 11:00:00,27.17,27.34,27.16,27.28,120400.0,19.6331,19.7559,19.6259,19.7126,120400.0
2008-05-06 11:30:00,27.28,27.32,27.23,27.32,41400.0,19.7126,19.7415,19.6764,19.7415,41400.0
2008-05-06 12:00:00,27.31,27.47,27.31,27.45,136000.0,19.7343,19.8499,19.7343,19.8354,136000.0
2008-05-06 12:30:00,27.45,27.5,27.36,27.49,88000.0,19.8354,19.8715,19.7704,19.8643,88000.0
2008-05-06 13:00:00,27.49,27.58,27.48,27.5,158800.0,19.8643,19.9294,19.8571,19.8715,158800.0
2008-05-06 13:30:00,27.5,27.59,27.5,27.56,88600.0,19.8715,19.9366,19.8715,19.9149,88600.0
2008-05-06 14:00:00,27.56,27.56,27.43,27.43,120200.0,19.9149,19.9149,19.821,19.821,120200.0
2008-05-06 14:30:00,27.43,27.49,27.34,27.45,206200.0,19.821,19.8643,19.7559,19.8354,206200.0
2008-05-06 15:00:00,27.43,27.5,27.42,27.5,168800.0,19.821,19.8715,19.8137,19.8715,168800.0
2008-05-06 15:30:00,27.5,27.54,27.42,27.51,337000.0,19.8715,19.9005,19.8137,19.8788,337000.0
2008-05-07 09:30:00,27.48,27.85,27.46,27.8,258200.0,19.8571,20.1245,19.8426,20.0883,258200.0
2008-05-07 10:00:00,27.81,27.88,27.71,27.82,211600.0,20.0956,20.1461,20.0233,20.1028,211600.0
2008-05-07 10:30:00,27.82,27.85,27.72,27.72,132000.0,20.1028,20.1245,20.0305,20.0305,132000.0
2008-05-07 11:00:00,27.72,27.72,27.23,27.29,262800.0,20.0305,20.0305,19.6764,19.7198,262800.0
2008-05-07 11:30:00,27.32,27.32,27.1,27.16,262000.0,19.7415,19.7415,19.5825,19.6259,262000.0
2008-05-07 12:00:00,27.17,27.17,27.07,27.1,150800.0,19.6331,19.6331,19.5608,19.5825,150800.0
2008-05-07 12:30:00,27.11,27.2,27.07,27.11,80400.0,19.5897,19.6548,19.5608,19.5897,80400.0
2008-05-07 13:00:00,27.13,27.16,27.05,27.16,79000.0,19.6042,19.6259,19.5464,19.6259,79000.0
2008-05-07 13:30:00,27.15,27.23,27.12,27.17,71400.0,19.6186,19.6764,19.597,19.6331,71400.0
2008-05-07 14:00:00,27.17,27.22,27.02,27.02,107800.0,19.6331,19.6692,19.5247,19.5247,107800.0
2008-05-07 14:30:00,27.02,27.07,26.93,27.05,178200.0,19.5247,19.5608,19.4597,19.5464,178200.0
2008-05-07 15:00:00,27.05,27.1,26.83,26.93,341000.0,19.5464,19.5825,19.3874,19.4597,341000.0
2008-05-07 15:30:00,26.93,27.02,26.85,26.93,349000.0,19.4597,19.5247,19.4019,19.4597,349000.0
2008-05-08 09:30:00,26.89,27.25,26.75,27.15,137200.0,19.4308,19.6909,19.3296,19.6186,137200.0
2008-05-08 10:00:00,27.15,27.16,26.96,26.98,104600.0,19.6186,19.6259,19.4813,19.4958,104600.0
2008-05-08 10:30:00,26.99,26.99,26.85,26.97,95000.0,19.503,19.503,19.4019,19.4886,95000.0
2008-05-08 11:00:00,26.95,27.13,26.86,27.05,140400.0,19.4741,19.6042,19.4091,19.5464,140400.0
2008-05-08 11:30:00,27.05,27.13,27.0,27.09,56000.0,19.5464,19.6042,19.5102,19.5753,56000.0
2008-05-08 12:00:00,27.09,27.15,27.05,27.11,61800.0,19.5753,19.6186,19.5464,19.5897,61800.0
2008-05-08 12:30:00,27.11,27.12,26.99,27.08,73200.0,19.5897,19.597,19.503,19.5681,73200.0
2008-05-08 13:00:00,27.09,27.27,27.06,27.23,87200.0,19.5753,19.7053,19.5536,19.6764,87200.0
2008-05-08 13:30:00,27.23,27.3,27.2,27.25,59000.0,19.6764,19.727,19.6548,19.6909,59000.0
2008-05-08 14:00:00,27.25,27.27,27.18,27.23,84200.0,19.6909,19.7053,19.6403,19.6764,84200.0
2008-05-08 14:30:00,27.23,27.36,27.2,27.2,139200.0,19.6764,19.7704,19.6548,19.6548,139200.0
2008-05-08 15:00:00,27.21,27.28,27.18,27.26,137800.0,19.662,19.7126,19.6403,19.6981,137800.0
2008-05-08 15:30:00,27.27,27.34,27.23,27.34,272400.0,19.7053,19.7559,19.6764,19.7559,272400.0
2008-05-09 09:30:00,27.13,27.45,27.03,27.32,274800.0,19.6042,19.8354,19.5319,19.7415,274800.0
2008-05-09 10:00:00,27.32,27.43,27.16,27.17,164800.0,19.7415,19.821,19.6259,19.6331,164800.0
2008-05-09 10:30:00,27.17,27.27,27.04,27.22,275000.0,19.6331,19.7053,19.5391,19.6692,275000.0
2008-05-09 11:00:00,27.23,27.28,27.18,27.25,181800.0,19.6764,19.7126,19.6403,19.6909,181800.0
2008-05-09 11:30:00,27.25,27.31,27.16,27.28,155600.0,19.6909,19.7343,19.6259,19.7126,155600.0
2008-05-09 12:00:00,27.28,27.28,27.11,27.12,163800.0,19.7126,19.7126,19.5897,19.597,163800.0
2008-05-09 12:30:00,27.11,27.11,27.06,27.08,93800.0,19.5897,19.5897,19.5536,19.5681,93800.0
2008-05-09 13:00:00,27.08,27.11,27.0,27.06,80400.0,19.5681,19.5897,19.5102,19.5536,80400.0
2008-05-09 13:30:00,27.05,27.16,27.02,27.15,115600.0,19.5464,19.6259,19.5247,19.6186,115600.0
2008-05-09 14:00:00,27.15,27.3,27.11,27.25,206200.0,19.6186,19.727,19.5897,19.6909,206200.0
2008-05-09 14:30:00,27.25,27.39,27.25,27.39,231400.0,19.6909,19.7921,19.6909,19.7921,231400.0
2008-05-09 15:00:00,27.38,27.43,27.32,27.36,312000.0,19.7848,19.821,19.7415,19.7704,312000.0
2008-05-09 15:30:00,27.36,27.42,27.24,27.35,393400.0,19.7704,19.8137,19.6837,19.7632,393400.0
2008-05-12 09:30:00,27.36,27.45,27.13,27.27,193600.0,19.7704,19.8354,19.6042,19.7053,193600.0
2008-05-12 10:00:00,27.25,27.25,27.07,27.18,143000.0,19.6909,19.6909,19.5608,19.6403,143000.0
2008-05-12 10:30:00,27.18,27.42,27.18,27.37,138000.0,19.6403,19.8137,19.6403,19.7776,138000.0
2008-05-12 11:00:00,27.36,27.5,27.31,27.5,110400.0,19.7704,19.8715,19.7343,19.8715,110400.0
2008-05-12 11:30:00,27.5,27.71,27.49,27.65,310800.0,19.8715,20.0233,19.8643,19.9799,310800.0
2008-05-12 12:00:00,27.63,27.67,27.54,27.59,131200.0,19.9655,19.9944,19.9005,19.9366,131200.0
2008-05-12 12:30:00,27.59,27.72,27.58,27.67,109200.0,19.9366,20.0305,19.9294,19.9944,109200.0
2008-05-12 13:00:00,27.68,27.68,27.56,27.63,93200.0,20.0016,20.0016,19.9149,19.9655,93200.0
2008-05-12 13:30:00,27.63,27.75,27.6,27.74,123600.0,19.9655,20.0522,19.9438,20.045,123600.0
2008-05-12 14:00:00,27.73,27.75,27.68,27.73,106200.0,20.0377,20.0522,20.0016,20.0377,106200.0
2008-05-12 14:30:00,27.73,27.75,27.68,27.68,196800.0,20.0377,20.0522,20.0016,20.0016,196800.0
2008-05-12 15:00:00,27.68,27.86,27.65,27.83,226600.0,20.0016,20.1317,19.9799,20.11,226600.0
2008-05-12 15:30:00,27.83,27.88,27.79,27.87,240800.0,20.11,20.1461,20.0811,20.1389,240800.0
2008-05-13 09:30:00,27.85,27.86,27.57,27.84,503400.0,20.1245,20.1317,19.9221,20.1172,503400.0
2008-05-13 10:00:00,27.82,27.84,27.58,27.7,537400.0,20.1028,20.1172,19.9294,20.0161,537400.0
2008-05-13 10:30:00,27.7,27.8,27.57,27.61,215600.0,20.0161,20.0883,19.9221,19.951,215600.0
2008-05-13 11:00:00,27.61,27.63,27.46,27.49,248400.0,19.951,19.9655,19.8426,19.8643,248400.0
2008-05-13 11:30:00,27.49,27.6,27.47,27.5,119800.0,19.8643,19.9438,19.8499,19.8715,119800.0
2008-05-13 12:00:00,27.49,27.52,27.48,27.5,178000.0,19.8643,19.886,19.8571,19.8715,178000.0
2008-05-13 12:30:00,27.51,27.58,27.5,27.52,143400.0,19.8788,19.9294,19.8715,19.886,143400.0
2008-05-13 13:00:00,27.51,27.54,27.43,27.51,202800.0,19.8788,19.9005,19.821,19.8788,202800.0
2008-05-13 13:30:00,27.52,27.59,27.51,27.56,151400.0,19.886,19.9366,19.8788,19.9149,151400.0
2008-05-13 14:00:00,27.55,27.67,27.51,27.56,176200.0,19.9077,19.9944,19.8788,19.9149,176200.0
2008-05-13 14:30:00,27.55,27.56,27.36,27.36,383200.0,19.9077,19.9149,19.7704,19.7704,383200.0
2008-05-13 15:00:00,27.36,27.49,27.35,27.43,338200.0,19.7704,19.8643,19.7632,19.821,338200.0
2008-05-13 15:30:00,27.42,27.42,27.23,27.37,684600.0,19.8137,19.8137,19.6764,19.7776,684600.0
2008-05-14 09:30:00,27.61,27.75,27.4,27.69,439200.0,19.951,20.0522,19.7993,20.0088,439200.0
2008-05-14 10:00:00,27.68,27.8,27.68,27.75,237800.0,20.0016,20.0883,20.0016,20.0522,237800.0
2008-05-14 10:30:00,27.74,27.89,27.74,27.81,189200.0,20.045,20.1534,20.045,20.0956,189200.0
2008-05-14 11:00:00,27.81,27.86,27.78,27.86,119800.0,20.0956,20.1317,20.0739,20.1317,119800.0
2008-05-14 11:30:00,27.86,27.9,27.81,27.89,137600.0,20.1317,20.1606,20.0956,20.1534,137600.0
2008-05-14 12:00:00,27.9,27.92,27.85,27.86,102800.0,20.1606,20.175,20.1245,20.1317,102800.0
2008-05-14 12:30:00,27.85,27.92,27.85,27.91,90200.0,20.1245,20.175,20.1245,20.1678,90200.0
2008-05-14 13:00:00,27.9,27.97,27.86,27.94,128800.0,20.1606,20.2112,20.1317,20.1895,128800.0
2008-05-14 13:30:00,27.95,27.98,27.93,27.96,78200.0,20.1967,20.2184,20.1823,20.2039,78200.0
2008-05-14 14:00:00,27.97,27.98,27.95,27.97,74200.0,20.2112,20.2184,20.1967,20.2112,74200.0
2008-05-14 14:30:00,27.97,27.97,27.92,27.93,110600.0,20.2112,20.2112,20.175,20.1823,110600.0
2008-05-14 15:00:00,27.91,27.96,27.84,27.88,159600.0,20.1678,20.2039,20.1172,20.1461,159600.0
2008-05-14 15:30:00,27.88,27.88,27.73,27.8,352200.0,20.1461,20.1461,20.0377,20.0883,352200.0
2008-05-15 09:30:00,27.94,28.03,27.71,28.03,165400.0,20.1895,20.2545,20.0233,20.2545,165400.0
2008-05-15 10:00:00,28.04,28.11,27.98,28.0,248400.0,20.2618,20.3123,20.2184,20.2328,248400.0
2008-05-15 10:30:00,27.99,28.0,27.86,27.96,151200.0,20.2256,20.2328,20.1317,20.2039,151200.0
2008-05-15 11:00:00,27.97,28.06,27.97,28.03,147600.0,20.2112,20.2762,20.2112,20.2545,147600.0
2008-05-15 11:30:00,28.03,28.06,27.97,28.03,124600.0,20.2545,20.2762,20.2112,20.2545,124600.0
2008-05-15 12:00:00,28.02,28.15,28.0,28.14,110600.0,20.2473,20.3412,20.2328,20.334,110600.0
2008-05-15 12:30:00,28.14,28.2,28.12,28.18,133800.0,20.334,20.3774,20.3196,20.3629,133800.0
2008-05-15 13:00:00,28.17,28.2,28.1,28.2,103800.0,20.3557,20.3774,20.3051,20.3774,103800.0
2008-05-15 13:30:00,28.19,28.22,28.15,28.21,95800.0,20.3701,20.3918,20.3412,20.3846,95800.0
2008-05-15 14:00:00,28.21,28.25,28.21,28.22,140800.0,20.3846,20.4135,20.3846,20.3918,140800.0
2008-05-15 14:30:00,28.22,28.38,28.22,28.35,234400.0,20.3918,20.5074,20.3918,20.4858,234400.0
2008-05-15 15:00:00,28.35,28.36,28.25,28.36,228200.0,20.4858,20.493,20.4135,20.493,228200.0
2008-05-15 15:30:00,28.36,28.5,28.3,28.5,340600.0,20.493,20.5941,20.4496,20.5941,340600.0
2008-05-16 09:30:00,28.96,28.96,28.41,28.6,259000.0,20.9265,20.9265,20.5291,20.6664,259000.0
2008-05-16 10:00:00,28.6,28.61,28.4,28.46,150400.0,20.6664,20.6736,20.5219,20.5652,150400.0
2008-05-16 10:30:00,28.45,28.45,28.31,28.38,182400.0,20.558,20.558,20.4569,20.5074,182400.0
2008-05-16 11:00:00,28.39,28.44,28.27,28.27,146400.0,20.5147,20.5508,20.4279,20.4279,146400.0
2008-05-16 11:30:00,28.28,28.36,28.21,28.35,201200.0,20.4352,20.493,20.3846,20.4858,201200.0
2008-05-16 12:00:00,28.35,28.4,28.31,28.32,74800.0,20.4858,20.5219,20.4569,20.4641,74800.0
2008-05-16 12:30:00,28.32,28.39,28.22,28.35,72200.0,20.4641,20.5147,20.3918,20.4858,72200.0
2008-05-16 13:00:00,28.35,28.38,28.27,28.3,97600.0,20.4858,20.5074,20.4279,20.4496,97600.0
2008-05-16 13:30:00,28.29,28.53,28.2,28.23,737400.0,20.4424,20.6158,20.3774,20.399,737400.0
2008-05-16 14:00:00,28.25,28.31,28.22,28.28,115000.0,20.4135,20.4569,20.3918,20.4352,115000.0
2008-05-16 14:30:00,28.27,28.3,28.23,28.25,166000.0,20.4279,20.4496,20.399,20.4135,166000.0
2008-05-16 15:00:00,28.25,28.44,28.22,28.41,118600.0,20.4135,20.5508,20.3918,20.5291,118600.0
2008-05-16 15:30:00,28.4,28.48,28.38,28.45,177000.0,20.5219,20.5797,20.5074,20.558,177000.0
2008-05-19 09:30:00,28.54,28.93,28.47,28.89,151200.0,20.6231,20.9049,20.5725,20.876,151200.0
2008-05-19 10:00:00,28.89,29.0,28.8,28.98,311400.0,20.876,20.9554,20.8109,20.941,311400.0
2008-05-19 10:30:00,28.98,29.19,28.93,29.11,228000.0,20.941,21.0927,20.9049,21.0349,228000.0
2008-05-19 11:00:00,29.11,29.21,29.06,29.18,133400.0,21.0349,21.1072,20.9988,21.0855,133400.0
2008-05-19 11:30:00,29.2,29.24,29.09,29.11,219400.0,21.1,21.1289,21.0205,21.0349,219400.0
2008-05-19 12:00:00,29.11,29.24,29.06,29.11,156800.0,21.0349,21.1289,20.9988,21.0349,156800.0
2008-05-19 12:30:00,29.11,29.18,29.07,29.17,71200.0,21.0349,21.0855,21.006,21.0783,71200.0
2008-05-19 13:00:00,29.18,29.25,29.13,29.19,90800.0,21.0855,21.1361,21.0494,21.0927,90800.0
2008-05-19 13:30:00,29.19,29.19,29.0,29.02,153800.0,21.0927,21.0927,20.9554,20.9699,153800.0
2008-05-19 14:00:00,29.03,29.03,28.69,28.76,188800.0,20.9771,20.9771,20.7314,20.782,188800.0
2008-05-19 14:30:00,28.77,28.82,28.57,28.79,233400.0,20.7893,20.8254,20.6447,20.8037,233400.0
2008-05-19 15:00:00,28.78,28.85,28.69,28.76,81200.0,20.7965,20.8471,20.7314,20.782,81200.0
2008-05-19 15:30:00,28.76,28.78,28.52,28.64,349000.0,20.782,20.7965,20.6086,20.6953,349000.0
2008-05-20 09:30:00,28.63,28.68,28.29,28.31,291400.0,20.6881,20.7242,20.4424,20.4569,291400.0
2008-05-20 10:00:00,28.31,28.47,28.22,28.46,189400.0,20.4569,20.5725,20.3918,20.5652,189400.0
2008-05-20 10:30:00,28.45,28.46,28.33,28.41,240200.0,20.558,20.5652,20.4713,20.5291,240200.0
2008-05-20 11:00:00,28.42,28.44,28.36,28.39,319200.0,20.5363,20.5508,20.493,20.5147,319200.0
2008-05-20 11:30:00,28.4,28.44,28.33,28.44,79800.0,20.5219,20.5508,20.4713,20.5508,79800.0
2008-05-20 12:00:00,28.43,28.56,28.43,28.55,73400.0,20.5436,20.6375,20.5436,20.6303,73400.0
2008-05-20 12:30:00,28.55,28.6,28.53,28.58,72600.0,20.6303,20.6664,20.6158,20.652,72600.0
2008-05-20 13:00:00,28.58,28.67,28.56,28.59,85800.0,20.652,20.717,20.6375,20.6592,85800.0
2008-05-20 13:30:00,28.58,28.58,28.45,28.46,93600.0,20.652,20.652,20.558,20.5652,93600.0
2008-05-20 14:00:00,28.46,28.5,28.4,28.48,63200.0,20.5652,20.5941,20.5219,20.5797,63200.0
2008-05-20 14:30:00,28.47,28.5,28.36,28.38,131800.0,20.5725,20.5941,20.493,20.5074,131800.0
2008-05-20 15:00:00,28.38,28.47,28.37,28.39,188600.0,20.5074,20.5725,20.5002,20.5147,188600.0
2008-05-20 15:30:00,28.39,28.39,28.24,28.38,685000.0,20.5147,20.5147,20.4063,20.5074,685000.0
2008-05-21 09:30:00,28.46,28.59,28.32,28.55,158400.0,20.5652,20.6592,20.4641,20.6303,158400.0
2008-05-21 10:00:00,28.53,28.67,28.5,28.61,176800.0,20.6158,20.717,20.5941,20.6736,176800.0
2008-05-21 10:30:00,28.61,28.65,28.48,28.58,218800.0,20.6736,20.7025,20.5797,20.652,218800.0
2008-05-21 11:00:00,28.58,28.58,28.33,28.51,147200.0,20.652,20.652,20.4713,20.6014,147200.0
2008-05-21 11:30:00,28.5,28.66,28.5,28.6,144200.0,20.5941,20.7098,20.5941,20.6664,144200.0
2008-05-21 12:00:00,28.61,28.61,28.41,28.43,178200.0,20.6736,20.6736,20.5291,20.5436,178200.0
2008-05-21 12:30:00,28.43,28.5,28.37,28.39,163000.0,20.5436,20.5941,20.5002,20.5147,163000.0
2008-05-21 13:00:00,28.38,28.38,28.21,28.25,158800.0,20.5074,20.5074,20.3846,20.4135,158800.0
2008-05-21 13:30:00,28.26,28.26,28.13,28.15,117400.0,20.4207,20.4207,20.3268,20.3412,117400.0
2008-05-21 14:00:00,28.15,28.15,27.67,27.73,447000.0,20.3412,20.3412,19.9944,20.0377,447000.0
2008-05-21 14:30:00,27.72,27.78,27.68,27.75,297000.0,20.0305,20.0739,20.0016,20.0522,297000.0
2008-05-21 15:00:00,27.75,27.86,27.68,27.82,304600.0,20.0522,20.1317,20.0016,20.1028,304600.0
2008-05-21 15:30:00,27.82,27.88,27.68,27.7,749400.0,20.1028,20.1461,20.0016,20.0161,749400.0
2008-05-22 09:30:00,27.85,28.06,27.74,27.77,386800.0,20.1245,20.2762,20.045,20.0666,386800.0
2008-05-22 10:00:00,27.77,28.07,27.77,28.05,188000.0,20.0666,20.2834,20.0666,20.269,188000.0
2008-05-22 10:30:00,28.07,28.32,28.06,28.31,216400.0,20.2834,20.4641,20.2762,20.4569,216400.0
2008-05-22 11:00:00,28.3,28.38,28.27,28.36,177200.0,20.4496,20.5074,20.4279,20.493,177200.0
2008-05-22 11:30:00,28.36,28.36,28.21,28.27,126600.0,20.493,20.493,20.3846,20.4279,126600.0
2008-05-22 12:00:00,28.28,28.34,28.19,28.28,153600.0,20.4352,20.4785,20.3701,20.4352,153600.0
2008-05-22 12:30:00,28.28,28.32,28.2,28.28,124800.0,20.4352,20.4641,20.3774,20.4352,124800.0
2008-05-22 13:00:00,28.28,28.3,28.21,28.23,223000.0,20.4352,20.4496,20.3846,20.399,223000.0
2008-05-22 13:30:00,28.23,28.41,28.23,28.36,185400.0,20.399,20.5291,20.399,20.493,185400.0
2008-05-22 14:00:00,28.38,28.41,28.28,28.32,183200.0,20.5074,20.5291,20.4352,20.4641,183200.0
2008-05-22 14:30:00,28.31,28.36,28.23,28.28,141200.0,20.4569,20.493,20.399,20.4352,141200.0
2008-05-22 15:00:00,28.27,28.31,28.15,28.16,196000.0,20.4279,20.4569,20.3412,20.3485,196000.0
2008-05-22 15:30:00,28.16,28.29,28.16,28.21,473200.0,20.3485,20.4424,20.3485,20.3846,473200.0
2008-05-23 09:30:00,28.28,28.28,27.83,27.93,209800.0,20.4352,20.4352,20.11,20.1823,209800.0
2008-05-23 10:00:00,27.95,28.13,27.92,28.0,157400.0,20.1967,20.3268,20.175,20.2328,157400.0
2008-05-23 10:30:00,28.0,28.04,27.86,28.03,145000.0,20.2328,20.2618,20.1317,20.2545,145000.0
2008-05-23 11:00:00,28.02,28.02,27.65,27.66,209400.0,20.2473,20.2473,19.9799,19.9872,209400.0
2008-05-23 11:30:00,27.65,27.66,27.52,27.54,203400.0,19.9799,19.9872,19.886,19.9005,203400.0
2008-05-23 12:00:00,27.55,27.58,27.5,27.53,66600.0,19.9077,19.9294,19.8715,19.8932,66600.0
2008-05-23 12:30:00,27.52,27.6,27.45,27.48,134400.0,19.886,19.9438,19.8354,19.8571,134400.0
2008-05-23 13:00:00,27.48,27.57,27.47,27.54,125600.0,19.8571,19.9221,19.8499,19.9005,125600.0
2008-05-23 13:30:00,27.54,27.56,27.45,27.49,250400.0,19.9005,19.9149,19.8354,19.8643,250400.0
2008-05-23 14:00:00,27.49,27.61,27.48,27.61,367200.0,19.8643,19.951,19.8571,19.951,367200.0
2008-05-23 14:30:00,27.64,27.7,27.53,27.66,143800.0,19.9727,20.0161,19.8932,19.9872,143800.0
2008-05-23 15:00:00,27.65,27.7,27.57,27.67,316000.0,19.9799,20.0161,19.9221,19.9944,316000.0
2008-05-23 15:30:00,27.68,27.77,27.59,27.67,316000.0,20.0016,20.0666,19.9366,19.9944,316000.0
2008-05-27 09:30:00,27.78,27.8,27.56,27.6,175800.0,20.0739,20.0883,19.9149,19.9438,175800.0
2008-05-27 10:00:00,27.56,27.69,27.5,27.52,254800.0,19.9149,20.0088,19.8715,19.886,254800.0
2008-05-27 10:30:00,27.52,27.58,27.45,27.5,158200.0,19.886,19.9294,19.8354,19.8715,158200.0
2008-05-27 11:00:00,27.5,27.54,27.39,27.43,135600.0,19.8715,19.9005,19.7921,19.821,135600.0
2008-05-27 11:30:00,27.42,27.48,27.35,27.35,98600.0,19.8137,19.8571,19.7632,19.7632,98600.0
2008-05-27 12:00:00,27.35,27.45,27.27,27.36,93000.0,19.7632,19.8354,19.7053,19.7704,93000.0
2008-05-27 12:30:00,27.36,27.43,27.34,27.42,65200.0,19.7704,19.821,19.7559,19.8137,65200.0
2008-05-27 13:00:00,27.42,27.57,27.4,27.55,76200.0,19.8137,19.9221,19.7993,19.9077,76200.0
2008-05-27 13:30:00,27.55,27.57,27.49,27.5,121600.0,19.9077,19.9221,19.8643,19.8715,121600.0
2008-05-27 14:00:00,27.5,27.66,27.5,27.66,76400.0,19.8715,19.9872,19.8715,19.9872,76400.0
2008-05-27 14:30:00,27.66,27.84,27.66,27.79,131400.0,19.9872,20.1172,19.9872,20.0811,131400.0
2008-05-27 15:00:00,27.79,27.81,27.72,27.8,115400.0,20.0811,20.0956,20.0305,20.0883,115400.0
2008-05-27 15:30:00,27.81,27.88,27.73,27.77,244400.0,20.0956,20.1461,20.0377,20.0666,244400.0
2008-05-28 09:30:00,27.71,28.2,27.71,28.0,397200.0,20.0233,20.3774,20.0233,20.2328,397200.0
2008-05-28 10:00:00,28.0,28.03,27.86,27.86,239400.0,20.2328,20.2545,20.1317,20.1317,239400.0
2008-05-28 10:30:00,27.85,28.07,27.85,28.03,182800.0,20.1245,20.2834,20.1245,20.2545,182800.0
2008-05-28 11:00:00,28.03,28.18,28.03,28.13,128400.0,20.2545,20.3629,20.2545,20.3268,128400.0
2008-05-28 11:30:00,28.14,28.16,28.0,28.04,227600.0,20.334,20.3485,20.2328,20.2618,227600.0
2008-05-28 12:00:00,28.03,28.09,27.98,28.04,162400.0,20.2545,20.2979,20.2184,20.2618,162400.0
2008-05-28 12:30:00,28.04,28.1,28.0,28.08,137000.0,20.2618,20.3051,20.2328,20.2907,137000.0
2008-05-28 13:00:00,28.07,28.12,28.06,28.11,129000.0,20.2834,20.3196,20.2762,20.3123,129000.0
2008-05-28 13:30:00,28.11,28.13,28.04,28.1,125400.0,20.3123,20.3268,20.2618,20.3051,125400.0
2008-05-28 14:00:00,28.1,28.11,28.05,28.11,118400.0,20.3051,20.3123,20.269,20.3123,118400.0
2008-05-28 14:30:00,28.1,28.15,28.06,28.14,130000.0,20.3051,20.3412,20.2762,20.334,130000.0
2008-05-28 15:00:00,28.14,28.16,28.09,28.1,155600.0,20.334,20.3485,20.2979,20.3051,155600.0
2008-05-28 15:30:00,28.11,28.15,28.0,28.07,419200.0,20.3123,20.3412,20.2328,20.2834,419200.0
2008-05-29 09:30:00,28.1,28.44,28.1,28.28,313200.0,20.3051,20.5508,20.3051,20.4352,313200.0
2008-05-29 10:00:00,28.29,28.46,28.24,28.4,285800.0,20.4424,20.5652,20.4063,20.5219,285800.0
2008-05-29 10:30:00,28.38,28.43,28.25,28.4,249600.0,20.5074,20.5436,20.4135,20.5219,249600.0
2008-05-29 11:00:00,28.41,28.42,28.29,28.34,251000.0,20.5291,20.5363,20.4424,20.4785,251000.0
2008-05-29 11:30:00,28.34,28.38,28.27,28.36,221800.0,20.4785,20.5074,20.4279,20.493,221800.0
2008-05-29 12:00:00,28.38,28.44,28.37,28.44,202200.0,20.5074,20.5508,20.5002,20.5508,202200.0
2008-05-29 12:30:00,28.44,28.57,28.39,28.47,111200.0,20.5508,20.6447,20.5147,20.5725,111200.0
2008-05-29 13:00:00,28.47,28.53,28.38,28.5,227400.0,20.5725,20.6158,20.5074,20.5941,227400.0
2008-05-29 13:30:00,28.51,28.6,28.5,28.57,102200.0,20.6014,20.6664,20.5941,20.6447,102200.0
2008-05-29 14:00:00,28.58,28.65,28.48,28.6,180400.0,20.652,20.7025,20.5797,20.6664,180400.0
2008-05-29 14:30:00,28.61,28.68,28.58,28.64,255000.0,20.6736,20.7242,20.652,20.6953,255000.0
2008-05-29 15:00:00,28.63,28.65,28.48,28.53,181400.0,20.6881,20.7025,20.5797,20.6158,181400.0
2008-05-29 15:30:00,28.53,28.58,28.43,28.57,502400.0,20.6158,20.652,20.5436,20.6447,502400.0
2008-05-30 09:30:00,28.61,28.61,27.81,28.02,661800.0,20.6736,20.6736,20.0956,20.2473,661800.0
2008-05-30 10:00:00,28.02,28.32,27.96,28.31,361200.0,20.2473,20.4641,20.2039,20.4569,361200.0
2008-05-30 10:30:00,28.3,28.31,28.11,28.17,341200.0,20.4496,20.4569,20.3123,20.3557,341200.0
2008-05-30 11:00:00,28.17,28.2,28.1,28.15,206600.0,20.3557,20.3774,20.3051,20.3412,206600.0
2008-05-30 11:30:00,28.17,28.18,28.11,28.18,119800.0,20.3557,20.3629,20.3123,20.3629,119800.0
2008-05-30 12:00:00,28.19,28.21,28.16,28.2,211200.0,20.3701,20.3846,20.3485,20.3774,211200.0
2008-05-30 12:30:00,28.21,28.35,28.14,28.29,196200.0,20.3846,20.4858,20.334,20.4424,196200.0
2008-05-30 13:00:00,28.28,28.29,28.18,28.21,326200.0,20.4352,20.4424,20.3629,20.3846,326200.0
2008-05-30 13:30:00,28.21,28.29,28.2,28.22,123000.0,20.3846,20.4424,20.3774,20.3918,123000.0
2008-05-30 14:00:00,28.22,28.3,28.18,28.24,162200.0,20.3918,20.4496,20.3629,20.4063,162200.0
2008-05-30 14:30:00,28.25,28.27,28.1,28.22,170800.0,20.4135,20.4279,20.3051,20.3918,170800.0
2008-05-30 15:00:00,28.22,28.31,28.21,28.28,216200.0,20.3918,20.4569,20.3846,20.4352,216200.0
2008-05-30 15:30:00,28.28,28.32,28.08,28.17,635000.0,20.4352,20.4641,20.2907,20.3557,635000.0
2008-06-02 09:30:00,27.84,27.9,27.57,27.6,286600.0,20.1172,20.1606,19.9221,19.9438,286600.0
2008-06-02 10:00:00,27.61,27.68,27.22,27.33,359400.0,19.951,20.0016,19.6692,19.7487,359400.0
2008-06-02 10:30:00,27.33,27.43,27.27,27.36,236600.0,19.7487,19.821,19.7053,19.7704,236600.0
2008-06-02 11:00:00,27.36,27.42,27.32,27.33,190600.0,19.7704,19.8137,19.7415,19.7487,190600.0
2008-06-02 11:30:00,27.33,27.38,27.29,27.36,275800.0,19.7487,19.7848,19.7198,19.7704,275800.0
2008-06-02 12:00:00,27.34,27.39,27.27,27.36,205600.0,19.7559,19.7921,19.7053,19.7704,205600.0
2008-06-02 12:30:00,27.36,27.39,27.27,27.35,222200.0,19.7704,19.7921,19.7053,19.7632,222200.0
2008-06-02 13:00:00,27.35,27.46,27.32,27.44,169200.0,19.7632,19.8426,19.7415,19.8282,169200.0
2008-06-02 13:30:00,27.43,27.51,27.37,27.48,147000.0,19.821,19.8788,19.7776,19.8571,147000.0
2008-06-02 14:00:00,27.48,27.53,27.45,27.46,149200.0,19.8571,19.8932,19.8354,19.8426,149200.0
2008-06-02 14:30:00,27.46,27.48,27.34,27.35,361600.0,19.8426,19.8571,19.7559,19.7632,361600.0
2008-06-02 15:00:00,27.35,27.56,27.35,27.55,513800.0,19.7632,19.9149,19.7632,19.9077,513800.0
2008-06-02 15:30:00,27.55,27.64,27.48,27.53,644200.0,19.9077,19.9727,19.8571,19.8932,644200.0
2008-06-03 09:30:00,27.4,27.67,27.2,27.63,281400.0,19.7993,19.9944,19.6548,19.9655,281400.0
2008-06-03 10:00:00,27.63,27.67,27.41,27.41,171400.0,19.9655,19.9944,19.8065,19.8065,171400.0
2008-06-03 10:30:00,27.41,27.42,27.25,27.31,205200.0,19.8065,19.8137,19.6909,19.7343,205200.0
2008-06-03 11:00:00,27.31,27.34,27.18,27.24,184000.0,19.7343,19.7559,19.6403,19.6837,184000.0
2008-06-03 11:30:00,27.25,27.36,27.2,27.35,135200.0,19.6909,19.7704,19.6548,19.7632,135200.0
2008-06-03 12:00:00,27.35,27.38,27.28,27.33,111400.0,19.7632,19.7848,19.7126,19.7487,111400.0
2008-06-03 12:30:00,27.33,27.36,27.16,27.18,118000.0,19.7487,19.7704,19.6259,19.6403,118000.0
2008-06-03 13:00:00,27.18,27.24,27.11,27.12,148800.0,19.6403,19.6837,19.5897,19.597,148800.0
2008-06-03 13:30:00,27.12,27.12,26.85,26.96,365400.0,19.597,19.597,19.4019,19.4813,365400.0
2008-06-03 14:00:00,26.96,26.98,26.78,26.8,241600.0,19.4813,19.4958,19.3513,19.3657,241600.0
2008-06-03 14:30:00,26.8,26.89,26.66,26.82,420600.0,19.3657,19.4308,19.2646,19.3802,420600.0
2008-06-03 15:00:00,26.82,26.84,26.55,26.58,806400.0,19.3802,19.3946,19.1851,19.2068,806400.0
2008-06-03 15:30:00,26.58,26.65,26.48,26.58,1310200.0,19.2068,19.2573,19.1345,19.2068,1310200.0
2008-06-04 09:30:00,26.63,26.63,26.33,26.45,231000.0,19.2429,19.2429,19.0261,19.1128,231000.0
2008-06-04 10:00:00,26.44,26.48,26.25,26.41,252600.0,19.1056,19.1345,18.9683,19.0839,252600.0
2008-06-04 10:30:00,26.4,26.54,26.32,26.5,228600.0,19.0767,19.1778,19.0189,19.1489,228600.0
2008-06-04 11:00:00,26.5,26.78,26.46,26.68,199600.0,19.1489,19.3513,19.12,19.279,199600.0
2008-06-04 11:30:00,26.69,26.7,26.58,26.66,97600.0,19.2862,19.2935,19.2068,19.2646,97600.0
2008-06-04 12:00:00,26.66,26.71,26.58,26.7,121600.0,19.2646,19.3007,19.2068,19.2935,121600.0
2008-06-04 12:30:00,26.68,26.73,26.64,26.64,169400.0,19.279,19.3151,19.2501,19.2501,169400.0
2008-06-04 13:00:00,26.64,26.72,26.64,26.71,205600.0,19.2501,19.3079,19.2501,19.3007,205600.0
2008-06-04 13:30:00,26.71,26.74,26.68,26.72,90400.0,19.3007,19.3224,19.279,19.3079,90400.0
2008-06-04 14:00:00,26.72,26.72,26.51,26.51,161600.0,19.3079,19.3079,19.1562,19.1562,161600.0
2008-06-04 14:30:00,26.5,26.67,26.35,26.36,285800.0,19.1489,19.2718,19.0406,19.0478,285800.0
2008-06-04 15:00:00,26.36,26.5,26.35,26.45,225000.0,19.0478,19.1489,19.0406,19.1128,225000.0
2008-06-04 15:30:00,26.46,26.52,26.35,26.43,364800.0,19.12,19.1634,19.0406,19.0984,364800.0
2008-06-05 09:30:00,26.48,26.56,26.41,26.53,197600.0,19.2157,19.2738,19.1649,19.252,197600.0
2008-06-05 10:00:00,26.54,26.63,26.42,26.58,211000.0,19.2592,19.3246,19.1722,19.2883,211000.0
2008-06-05 10:30:00,26.59,26.68,26.57,26.62,176000.0,19.2955,19.3608,19.281,19.3173,176000.0
2008-06-05 11:00:00,26.61,26.67,26.61,26.63,108400.0,19.31,19.3536,19.31,19.3246,108400.0
2008-06-05 11:30:00,26.63,26.7,26.61,26.7,86000.0,19.3246,19.3754,19.31,19.3754,86000.0
2008-06-05 12:00:00,26.7,26.74,26.66,26.71,126400.0,19.3754,19.4044,19.3463,19.3826,126400.0
2008-06-05 12:30:00,26.7,26.71,26.65,26.65,63600.0,19.3754,19.3826,19.3391,19.3391,63600.0
2008-06-05 13:00:00,26.65,26.77,26.64,26.77,147000.0,19.3391,19.4261,19.3318,19.4261,147000.0
2008-06-05 13:30:00,26.76,26.84,26.73,26.81,138800.0,19.4189,19.4769,19.3971,19.4552,138800.0
2008-06-05 14:00:00,26.81,26.84,26.64,26.74,185200.0,19.4552,19.4769,19.3318,19.4044,185200.0
2008-06-05 14:30:00,26.75,26.9,26.73,26.88,163400.0,19.4116,19.5205,19.3971,19.506,163400.0
2008-06-05 15:00:00,26.88,27.03,26.85,27.01,243600.0,19.506,19.6148,19.4842,19.6003,243600.0
2008-06-05 15:30:00,27.01,27.11,26.98,27.1,392200.0,19.6003,19.6729,19.5785,19.6656,392200.0
2008-06-06 09:30:00,26.82,26.98,26.64,26.86,223800.0,19.4624,19.5785,19.3318,19.4915,223800.0
2008-06-06 10:00:00,26.85,26.85,26.68,26.71,143200.0,19.4842,19.4842,19.3608,19.3826,143200.0
2008-06-06 10:30:00,26.71,26.81,26.68,26.8,167600.0,19.3826,19.4552,19.3608,19.4479,167600.0
2008-06-06 11:00:00,26.78,26.79,26.41,26.42,423800.0,19.4334,19.4407,19.1649,19.1722,423800.0
2008-06-06 11:30:00,26.41,26.44,26.29,26.31,303000.0,19.1649,19.1867,19.0778,19.0923,303000.0
2008-06-06 12:00:00,26.32,26.33,26.17,26.21,410800.0,19.0996,19.1069,18.9907,19.0198,410800.0
2008-06-06 12:30:00,26.21,26.33,26.18,26.21,290000.0,19.0198,19.1069,18.998,19.0198,290000.0
2008-06-06 13:00:00,26.21,26.26,26.13,26.24,499400.0,19.0198,19.0561,18.9617,19.0415,499400.0
2008-06-06 13:30:00,26.24,26.4,26.23,26.33,236000.0,19.0415,19.1577,19.0343,19.1069,236000.0
2008-06-06 14:00:00,26.31,26.38,26.25,26.33,426200.0,19.0923,19.1431,19.0488,19.1069,426200.0
2008-06-06 14:30:00,26.32,26.38,26.25,26.25,157000.0,19.0996,19.1431,19.0488,19.0488,157000.0
2008-06-06 15:00:00,26.25,26.37,26.16,26.16,287600.0,19.0488,19.1359,18.9835,18.9835,287600.0
2008-06-06 15:30:00,26.17,26.27,26.11,26.14,421200.0,18.9907,19.0633,18.9472,18.969,421200.0
2008-06-09 09:30:00,26.48,26.48,26.06,26.25,293400.0,19.2157,19.2157,18.9109,19.0488,293400.0
2008-06-09 10:00:00,26.26,26.46,26.26,26.43,292000.0,19.0561,19.2012,19.0561,19.1794,292000.0
2008-06-09 10:30:00,26.44,26.49,26.18,26.19,411000.0,19.1867,19.223,18.998,19.0053,411000.0
2008-06-09 11:00:00,26.19,26.34,26.19,26.31,479600.0,19.0053,19.1141,19.0053,19.0923,479600.0
2008-06-09 11:30:00,26.34,26.39,26.3,26.33,160800.0,19.1141,19.1504,19.0851,19.1069,160800.0
2008-06-09 12:00:00,26.35,26.42,26.28,26.4,305600.0,19.1214,19.1722,19.0706,19.1577,305600.0
2008-06-09 12:30:00,26.41,26.41,26.33,26.35,65600.0,19.1649,19.1649,19.1069,19.1214,65600.0
2008-06-09 13:00:00,26.34,26.34,26.1,26.17,219600.0,19.1141,19.1141,18.94,18.9907,219600.0
2008-06-09 13:30:00,26.14,26.17,26.0,26.05,150000.0,18.969,18.9907,18.8674,18.9037,150000.0
2008-06-09 14:00:00,26.05,26.11,25.89,26.1,261200.0,18.9037,18.9472,18.7876,18.94,261200.0
2008-06-09 14:30:00,26.1,26.11,25.89,25.93,295000.0,18.94,18.9472,18.7876,18.8166,295000.0
2008-06-09 15:00:00,25.92,26.02,25.85,25.97,363800.0,18.8093,18.8819,18.7585,18.8456,363800.0
2008-06-09 15:30:00,25.97,26.08,25.94,26.07,479200.0,18.8456,18.9254,18.8238,18.9182,479200.0
2008-06-10 09:30:00,25.87,26.0,25.73,25.75,191800.0,18.773,18.8674,18.6715,18.686,191800.0
2008-06-10 10:00:00,25.74,25.85,25.61,25.63,442200.0,18.6787,18.7585,18.5844,18.5989,442200.0
2008-06-10 10:30:00,25.63,25.7,25.56,25.61,841800.0,18.5989,18.6497,18.5481,18.5844,841800.0
2008-06-10 11:00:00,25.63,25.69,25.5,25.58,410800.0,18.5989,18.6424,18.5046,18.5626,410800.0
2008-06-10 11:30:00,25.58,25.6,25.4,25.46,312000.0,18.5626,18.5771,18.432,18.4755,312000.0
2008-06-10 12:00:00,25.46,25.67,25.42,25.6,380000.0,18.4755,18.6279,18.4465,18.5771,380000.0
2008-06-10 12:30:00,25.6,25.67,25.56,25.63,464600.0,18.5771,18.6279,18.5481,18.5989,464600.0
2008-06-10 13:00:00,25.61,25.86,25.59,25.86,322200.0,18.5844,18.7658,18.5699,18.7658,322200.0
2008-06-10 13:30:00,25.86,25.86,25.71,25.71,176200.0,18.7658,18.7658,18.6569,18.6569,176200.0
2008-06-10 14:00:00,25.71,25.75,25.56,25.61,522600.0,18.6569,18.686,18.5481,18.5844,522600.0
2008-06-10 14:30:00,25.61,25.62,25.5,25.51,360800.0,18.5844,18.5916,18.5046,18.5118,360800.0
2008-06-10 15:00:00,25.51,25.69,25.49,25.66,360000.0,18.5118,18.6424,18.4973,18.6207,360000.0
2008-06-10 15:30:00,25.66,25.75,25.62,25.69,536000.0,18.6207,18.686,18.5916,18.6424,536000.0
2008-06-11 09:30:00,25.67,25.67,24.97,24.98,663600.0,18.6279,18.6279,18.1199,18.1272,663600.0
2008-06-11 10:00:00,24.98,25.05,24.3,24.32,1240400.0,18.1272,18.178,17.6337,17.6483,1240400.0
2008-06-11 10:30:00,24.33,24.76,24.26,24.67,897800.0,17.6555,17.9676,17.6047,17.9022,897800.0
2008-06-11 11:00:00,24.67,24.76,24.54,24.76,727800.0,17.9022,17.9676,17.8079,17.9676,727800.0
2008-06-11 11:30:00,24.76,24.83,24.7,24.76,871400.0,17.9676,18.0184,17.924,17.9676,871400.0
2008-06-11 12:00:00,24.77,24.8,24.68,24.74,258000.0,17.9748,17.9966,17.9095,17.953,258000.0
2008-06-11 12:30:00,24.74,24.78,24.69,24.74,1145000.0,17.953,17.9821,17.9168,17.953,1145000.0
2008-06-11 13:00:00,24.74,24.78,24.66,24.66,271200.0,17.953,17.9821,17.895,17.895,271200.0
2008-06-11 13:30:00,24.67,24.68,24.6,24.67,224400.0,17.9022,17.9095,17.8514,17.9022,224400.0
2008-06-11 14:00:00,24.68,24.71,24.64,24.68,348800.0,17.9095,17.9313,17.8805,17.9095,348800.0
2008-06-11 14:30:00,24.69,24.71,24.61,24.68,234400.0,17.9168,17.9313,17.8587,17.9095,234400.0
2008-06-11 15:00:00,24.68,24.72,24.66,24.71,537800.0,17.9095,17.9385,17.895,17.9313,537800.0
2008-06-11 15:30:00,24.7,24.71,24.56,24.6,1147400.0,17.924,17.9313,17.8224,17.8514,1147400.0
2008-06-12 09:30:00,24.99,24.99,24.68,24.75,380000.0,18.1345,18.1345,17.9095,17.9603,380000.0
2008-06-12 10:00:00,24.75,24.86,24.7,24.78,375200.0,17.9603,18.0401,17.924,17.9821,375200.0
2008-06-12 10:30:00,24.77,24.82,24.75,24.82,246600.0,17.9748,18.0111,17.9603,18.0111,246600.0
2008-06-12 11:00:00,24.82,24.92,24.79,24.84,254400.0,18.0111,18.0837,17.9893,18.0256,254400.0
2008-06-12 11:30:00,24.84,24.88,24.79,24.82,153000.0,18.0256,18.0546,17.9893,18.0111,153000.0
2008-06-12 12:00:00,24.82,24.84,24.8,24.83,165800.0,18.0111,18.0256,17.9966,18.0184,165800.0
2008-06-12 12:30:00,24.82,24.91,24.82,24.89,476200.0,18.0111,18.0764,18.0111,18.0619,476200.0
2008-06-12 13:00:00,24.89,24.9,24.78,24.86,178400.0,18.0619,18.0691,17.9821,18.0401,178400.0
2008-06-12 13:30:00,24.86,24.88,24.76,24.8,431200.0,18.0401,18.0546,17.9676,17.9966,431200.0
2008-06-12 14:00:00,24.8,24.93,24.78,24.89,388600.0,17.9966,18.0909,17.9821,18.0619,388600.0
2008-06-12 14:30:00,24.88,24.92,24.84,24.88,493600.0,18.0546,18.0837,18.0256,18.0546,493600.0
2008-06-12 15:00:00,24.87,24.89,24.66,24.66,280400.0,18.0474,18.0619,17.895,17.895,280400.0
2008-06-12 15:30:00,24.66,24.79,24.66,24.73,558800.0,17.895,17.9893,17.895,17.9458,558800.0
2008-06-13 09:30:00,24.85,25.03,24.72,24.91,300200.0,18.0329,18.1635,17.9385,18.0764,300200.0
2008-06-13 10:00:00,24.9,25.21,24.9,25.02,306600.0,18.0691,18.2941,18.0691,18.1562,306600.0
2008-06-13 10:30:00,25.03,25.05,24.84,24.85,298400.0,18.1635,18.178,18.0256,18.0329,298400.0
2008-06-13 11:00:00,24.86,24.9,24.76,24.78,268800.0,18.0401,18.0691,17.9676,17.9821,268800.0
2008-06-13 11:30:00,24.78,24.83,24.75,24.79,139600.0,17.9821,18.0184,17.9603,17.9893,139600.0
2008-06-13 12:00:00,24.79,24.82,24.75,24.77,114400.0,17.9893,18.0111,17.9603,17.9748,114400.0
2008-06-13 12:30:00,24.77,24.79,24.66,24.73,165400.0,17.9748,17.9893,17.895,17.9458,165400.0
2008-06-13 13:00:00,24.73,24.8,24.64,24.79,133400.0,17.9458,17.9966,17.8805,17.9893,133400.0
2008-06-13 13:30:00,24.79,24.8,24.74,24.75,192000.0,17.9893,17.9966,17.953,17.9603,192000.0
2008-06-13 14:00:00,24.75,24.75,24.59,24.59,277800.0,17.9603,17.9603,17.8442,17.8442,277800.0
2008-06-13 14:30:00,24.59,24.77,24.59,24.71,209800.0,17.8442,17.9748,17.8442,17.9313,209800.0
2008-06-13 15:00:00,24.71,24.77,24.66,24.68,204600.0,17.9313,17.9748,17.895,17.9095,204600.0
2008-06-13 15:30:00,24.68,24.82,24.67,24.81,453600.0,17.9095,18.0111,17.9022,18.0038,453600.0
2008-06-16 09:30:00,24.7,24.97,24.57,24.75,402200.0,17.924,18.1199,17.8297,17.9603,402200.0
2008-06-16 10:00:00,24.75,25.0,24.69,25.0,498000.0,17.9603,18.1417,17.9168,18.1417,498000.0
2008-06-16 10:30:00,25.0,25.28,24.98,25.24,756800.0,18.1417,18.3449,18.1272,18.3159,756800.0
2008-06-16 11:00:00,25.24,25.35,25.21,25.3,424000.0,18.3159,18.3957,18.2941,18.3594,424000.0
2008-06-16 11:30:00,25.29,25.46,25.27,25.33,480200.0,18.3522,18.4755,18.3376,18.3812,480200.0
2008-06-16 12:00:00,25.33,25.47,25.27,25.42,780600.0,18.3812,18.4828,18.3376,18.4465,780600.0
2008-06-16 12:30:00,25.43,25.66,25.41,25.61,592200.0,18.4538,18.6207,18.4392,18.5844,592200.0
2008-06-16 13:00:00,25.6,25.66,25.56,25.61,206600.0,18.5771,18.6207,18.5481,18.5844,206600.0
2008-06-16 13:30:00,25.61,25.62,25.53,25.6,271000.0,18.5844,18.5916,18.5263,18.5771,271000.0
2008-06-16 14:00:00,25.61,25.7,25.6,25.68,499000.0,18.5844,18.6497,18.5771,18.6352,499000.0
2008-06-16 14:30:00,25.68,25.86,25.63,25.72,247000.0,18.6352,18.7658,18.5989,18.6642,247000.0
2008-06-16 15:00:00,25.71,25.72,25.6,25.71,428400.0,18.6569,18.6642,18.5771,18.6569,428400.0
2008-06-16 15:30:00,25.71,25.74,25.66,25.68,1154000.0,18.6569,18.6787,18.6207,18.6352,1154000.0
2008-06-17 09:30:00,25.86,26.13,25.58,25.59,431800.0,18.7658,18.9617,18.5626,18.5699,431800.0
2008-06-17 10:00:00,25.6,25.61,25.39,25.48,421600.0,18.5771,18.5844,18.4247,18.49,421600.0
2008-06-17 10:30:00,25.47,25.58,25.44,25.48,236400.0,18.4828,18.5626,18.461,18.49,236400.0
2008-06-17 11:00:00,25.48,25.5,25.34,25.38,241400.0,18.49,18.5046,18.3884,18.4175,241400.0
2008-06-17 11:30:00,25.37,25.38,25.19,25.2,304400.0,18.4102,18.4175,18.2796,18.2868,304400.0
2008-06-17 12:00:00,25.2,25.28,25.16,25.17,262200.0,18.2868,18.3449,18.2578,18.2651,262200.0
2008-06-17 12:30:00,25.16,25.17,25.0,25.05,361000.0,18.2578,18.2651,18.1417,18.178,361000.0
2008-06-17 13:00:00,25.05,25.08,24.93,24.97,424800.0,18.178,18.1998,18.0909,18.1199,424800.0
2008-06-17 13:30:00,24.97,24.98,24.86,24.88,348200.0,18.1199,18.1272,18.0401,18.0546,348200.0
2008-06-17 14:00:00,24.88,24.98,24.82,24.86,507600.0,18.0546,18.1272,18.0111,18.0401,507600.0
2008-06-17 14:30:00,24.85,25.0,24.8,24.91,570400.0,18.0329,18.1417,17.9966,18.0764,570400.0
2008-06-17 15:00:00,24.91,24.91,24.74,24.78,493000.0,18.0764,18.0764,17.953,17.9821,493000.0
2008-06-17 15:30:00,24.78,25.01,24.77,25.0,1379000.0,17.9821,18.149,17.9748,18.1417,1379000.0
2008-06-18 09:30:00,24.93,24.93,24.61,24.76,836400.0,18.0909,18.0909,17.8587,17.9676,836400.0
2008-06-18 10:00:00,24.75,24.75,24.65,24.66,499400.0,17.9603,17.9603,17.8877,17.895,499400.0
2008-06-18 10:30:00,24.66,24.73,24.58,24.65,642800.0,17.895,17.9458,17.8369,17.8877,642800.0
2008-06-18 11:00:00,24.66,24.93,24.65,24.7,670600.0,17.895,18.0909,17.8877,17.924,670600.0
2008-06-18 11:30:00,24.7,24.8,24.66,24.75,245000.0,17.924,17.9966,17.895,17.9603,245000.0
2008-06-18 12:00:00,24.76,24.77,24.68,24.72,209200.0,17.9676,17.9748,17.9095,17.9385,209200.0
2008-06-18 12:30:00,24.72,24.76,24.64,24.71,307200.0,17.9385,17.9676,17.8805,17.9313,307200.0
2008-06-18 13:00:00,24.71,24.71,24.56,24.63,270000.0,17.9313,17.9313,17.8224,17.8732,270000.0
2008-06-18 13:30:00,24.63,24.71,24.59,24.69,123000.0,17.8732,17.9313,17.8442,17.9168,123000.0
2008-06-18 14:00:00,24.69,24.78,24.67,24.75,384400.0,17.9168,17.9821,17.9022,17.9603,384400.0
2008-06-18 14:30:00,24.75,24.9,24.7,24.9,339600.0,17.9603,18.0691,17.924,18.0691,339600.0
2008-06-18 15:00:00,24.9,24.97,24.82,24.87,433400.0,18.0691,18.1199,18.0111,18.0474,433400.0
2008-06-18 15:30:00,24.86,24.92,24.7,24.77,912800.0,18.0401,18.0837,17.924,17.9748,912800.0
2008-06-19 09:30:00,24.93,24.93,24.65,24.77,325800.0,18.0909,18.0909,17.8877,17.9748,325800.0
2008-06-19 10:00:00,24.75,24.95,24.68,24.88,224200.0,17.9603,18.1054,17.9095,18.0546,224200.0
2008-06-19 10:30:00,24.85,25.05,24.81,25.04,196800.0,18.0329,18.178,18.0038,18.1707,196800.0
2008-06-19 11:00:00,25.04,25.05,24.83,24.96,252400.0,18.1707,18.178,18.0184,18.1127,252400.0
2008-06-19 11:30:00,24.96,25.15,24.95,25.14,156800.0,18.1127,18.2506,18.1054,18.2433,156800.0
2008-06-19 12:00:00,25.15,25.31,25.09,25.23,178000.0,18.2506,18.3667,18.207,18.3086,178000.0
2008-06-19 12:30:00,25.25,25.27,25.08,25.1,135400.0,18.3231,18.3376,18.1998,18.2143,135400.0
2008-06-19 13:00:00,25.1,25.14,25.04,25.12,131800.0,18.2143,18.2433,18.1707,18.2288,131800.0
2008-06-19 13:30:00,25.12,25.12,24.96,24.97,135800.0,18.2288,18.2288,18.1127,18.1199,135800.0
2008-06-19 14:00:00,24.97,25.16,24.92,25.13,181800.0,18.1199,18.2578,18.0837,18.2361,181800.0
2008-06-19 14:30:00,25.13,25.22,25.11,25.18,167400.0,18.2361,18.3014,18.2215,18.2723,167400.0
2008-06-19 15:00:00,25.18,25.25,25.13,25.13,201000.0,18.2723,18.3231,18.2361,18.2361,201000.0
2008-06-19 15:30:00,25.11,25.17,25.09,25.13,389400.0,18.2215,18.2651,18.207,18.2361,389400.0
2008-06-20 09:30:00,25.05,25.09,24.68,24.74,323800.0,18.178,18.207,17.9095,17.953,323800.0
2008-06-20 10:00:00,24.74,24.8,24.65,24.8,245800.0,17.953,17.9966,17.8877,17.9966,245800.0
2008-06-20 10:30:00,24.8,24.9,24.73,24.86,206600.0,17.9966,18.0691,17.9458,18.0401,206600.0
2008-06-20 11:00:00,24.86,25.06,24.82,25.04,174600.0,18.0401,18.1853,18.0111,18.1707,174600.0
2008-06-20 11:30:00,25.04,25.05,24.95,25.05,105200.0,18.1707,18.178,18.1054,18.178,105200.0
2008-06-20 12:00:00,25.05,25.05,24.88,24.92,98600.0,18.178,18.178,18.0546,18.0837,98600.0
2008-06-20 12:30:00,24.92,24.95,24.85,24.86,127800.0,18.0837,18.1054,18.0329,18.0401,127800.0
2008-06-20 13:00:00,24.86,24.94,24.83,24.84,130800.0,18.0401,18.0982,18.0184,18.0256,130800.0
2008-06-20 13:30:00,24.84,24.85,24.78,24.8,299000.0,18.0256,18.0329,17.9821,17.9966,299000.0
2008-06-20 14:00:00,24.79,24.84,24.75,24.8,318600.0,17.9893,18.0256,17.9603,17.9966,318600.0
2008-06-20 14:30:00,24.8,24.83,24.75,24.77,226800.0,17.9966,18.0184,17.9603,17.9748,226800.0
2008-06-20 15:00:00,24.78,24.96,24.75,24.94,388600.0,17.9821,18.1127,17.9603,18.0982,388600.0
2008-06-20 15:30:00,24.94,25.0,24.68,24.72,1049000.0,18.0982,18.1417,17.9095,17.9385,1049000.0
2008-06-23 09:30:00,24.65,24.78,24.6,24.6,169200.0,17.8877,17.9821,17.8514,17.8514,169200.0
2008-06-23 10:00:00,24.6,24.65,24.54,24.56,313000.0,17.8514,17.8877,17.8079,17.8224,313000.0
2008-06-23 10:30:00,24.56,24.58,24.46,24.47,224800.0,17.8224,17.8369,17.7499,17.7571,224800.0
2008-06-23 11:00:00,24.48,24.48,24.36,24.43,159800.0,17.7644,17.7644,17.6773,17.7281,159800.0
2008-06-23 11:30:00,24.45,24.55,24.43,24.54,137000.0,17.7426,17.8152,17.7281,17.8079,137000.0
2008-06-23 12:00:00,24.54,24.59,24.5,24.54,128000.0,17.8079,17.8442,17.7789,17.8079,128000.0
2008-06-23 12:30:00,24.54,24.59,24.48,24.53,126800.0,17.8079,17.8442,17.7644,17.8007,126800.0
2008-06-23 13:00:00,24.53,24.68,24.53,24.61,133200.0,17.8007,17.9095,17.8007,17.8587,133200.0
2008-06-23 13:30:00,24.61,24.7,24.58,24.6,107800.0,17.8587,17.924,17.8369,17.8514,107800.0
2008-06-23 14:00:00,24.6,24.66,24.56,24.58,101200.0,17.8514,17.895,17.8224,17.8369,101200.0
2008-06-23 14:30:00,24.58,24.59,24.5,24.5,105200.0,17.8369,17.8442,17.7789,17.7789,105200.0
2008-06-23 15:00:00,24.52,24.61,24.48,24.6,215200.0,17.7934,17.8587,17.7644,17.8514,215200.0
2008-06-23 15:30:00,24.6,24.64,24.5,24.5,650400.0,17.8514,17.8805,17.7789,17.7789,650400.0
2008-06-24 09:30:00,24.53,24.74,24.4,24.49,845600.0,17.8007,17.953,17.7063,17.7716,845600.0
2008-06-24 10:00:00,24.49,24.6,24.47,24.54,517200.0,17.7716,17.8514,17.7571,17.8079,517200.0
2008-06-24 10:30:00,24.54,24.7,24.53,24.67,220200.0,17.8079,17.924,17.8007,17.9022,220200.0
2008-06-24 11:00:00,24.67,24.79,24.66,24.69,257200.0,17.9022,17.9893,17.895,17.9168,257200.0
2008-06-24 11:30:00,24.69,24.86,24.67,24.83,236600.0,17.9168,18.0401,17.9022,18.0184,236600.0
2008-06-24 12:00:00,24.84,24.85,24.77,24.79,165400.0,18.0256,18.0329,17.9748,17.9893,165400.0
2008-06-24 12:30:00,24.79,24.86,24.78,24.81,180000.0,17.9893,18.0401,17.9821,18.0038,180000.0
2008-06-24 13:00:00,24.82,24.88,24.6,24.82,1698200.0,18.0111,18.0546,17.8514,18.0111,1698200.0
2008-06-24 13:30:00,24.82,24.89,24.82,24.83,254600.0,18.0111,18.0619,18.0111,18.0184,254600.0
2008-06-24 14:00:00,24.84,24.93,24.73,24.73,372600.0,18.0256,18.0909,17.9458,17.9458,372600.0
2008-06-24 14:30:00,24.73,24.75,24.57,24.61,1720000.0,17.9458,17.9603,17.8297,17.8587,1720000.0
2008-06-24 15:00:00,24.61,24.64,24.47,24.48,275400.0,17.8587,17.8805,17.7571,17.7644,275400.0
2008-06-24 15:30:00,24.5,24.54,24.41,24.45,447800.0,17.7789,17.8079,17.7136,17.7426,447800.0
2008-06-25 09:30:00,24.71,25.0,24.62,24.88,293000.0,17.9313,18.1417,17.866,18.0546,293000.0
2008-06-25 10:00:00,24.88,24.94,24.83,24.89,310200.0,18.0546,18.0982,18.0184,18.0619,310200.0
2008-06-25 10:30:00,24.9,25.07,24.89,25.05,306400.0,18.0691,18.1925,18.0619,18.178,306400.0
2008-06-25 11:00:00,25.04,25.09,25.02,25.08,196800.0,18.1707,18.207,18.1562,18.1998,196800.0
2008-06-25 11:30:00,25.08,25.1,24.99,25.02,169000.0,18.1998,18.2143,18.1345,18.1562,169000.0
2008-06-25 12:00:00,25.02,25.04,24.97,25.03,130400.0,18.1562,18.1707,18.1199,18.1635,130400.0
2008-06-25 12:30:00,25.04,25.1,25.0,25.0,113600.0,18.1707,18.2143,18.1417,18.1417,113600.0
2008-06-25 13:00:00,25.02,25.08,25.0,25.0,108200.0,18.1562,18.1998,18.1417,18.1417,108200.0
2008-06-25 13:30:00,25.0,25.01,24.96,24.98,88400.0,18.1417,18.149,18.1127,18.1272,88400.0
2008-06-25 14:00:00,24.99,25.1,24.93,24.93,242400.0,18.1345,18.2143,18.0909,18.0909,242400.0
2008-06-25 14:30:00,24.92,25.11,24.89,25.06,205800.0,18.0837,18.2215,18.0619,18.1853,205800.0
2008-06-25 15:00:00,25.05,25.2,24.96,24.98,221600.0,18.178,18.2868,18.1127,18.1272,221600.0
2008-06-25 15:30:00,24.98,25.0,24.84,25.0,504800.0,18.1272,18.1417,18.0256,18.1417,504800.0
2008-06-26 09:30:00,24.92,24.92,24.64,24.74,236800.0,18.0837,18.0837,17.8805,17.953,236800.0
2008-06-26 10:00:00,24.75,24.81,24.6,24.66,326400.0,17.9603,18.0038,17.8514,17.895,326400.0
2008-06-26 10:30:00,24.66,24.72,24.53,24.53,245800.0,17.895,17.9385,17.8007,17.8007,245800.0
2008-06-26 11:00:00,24.53,24.74,24.41,24.61,304200.0,17.8007,17.953,17.7136,17.8587,304200.0
2008-06-26 11:30:00,24.59,24.72,24.59,24.68,204200.0,17.8442,17.9385,17.8442,17.9095,204200.0
2008-06-26 12:00:00,24.68,24.68,24.53,24.55,273000.0,17.9095,17.9095,17.8007,17.8152,273000.0
2008-06-26 12:30:00,24.55,24.56,24.33,24.39,117400.0,17.8152,17.8224,17.6555,17.6991,117400.0
2008-06-26 13:00:00,24.39,24.43,24.35,24.41,106200.0,17.6991,17.7281,17.67,17.7136,106200.0
2008-06-26 13:30:00,24.41,24.48,24.36,24.43,138800.0,17.7136,17.7644,17.6773,17.7281,138800.0
2008-06-26 14:00:00,24.43,24.43,24.34,24.35,142400.0,17.7281,17.7281,17.6628,17.67,142400.0
2008-06-26 14:30:00,24.36,24.39,24.34,24.34,129800.0,17.6773,17.6991,17.6628,17.6628,129800.0
2008-06-26 15:00:00,24.34,24.38,24.33,24.34,244200.0,17.6628,17.6918,17.6555,17.6628,244200.0
2008-06-26 15:30:00,24.33,24.35,24.22,24.26,455400.0,17.6555,17.67,17.5757,17.6047,455400.0
2008-06-27 09:30:00,24.35,24.47,24.07,24.13,284400.0,17.67,17.7571,17.4668,17.5104,284400.0
2008-06-27 10:00:00,24.14,24.41,24.14,24.38,222200.0,17.5176,17.7136,17.5176,17.6918,222200.0
2008-06-27 10:30:00,24.39,24.48,24.17,24.21,115200.0,17.6991,17.7644,17.5394,17.5684,115200.0
2008-06-27 11:00:00,24.22,24.26,24.14,24.21,94000.0,17.5757,17.6047,17.5176,17.5684,94000.0
2008-06-27 11:30:00,24.22,24.23,24.14,24.16,93400.0,17.5757,17.583,17.5176,17.5322,93400.0
2008-06-27 12:00:00,24.16,24.2,24.14,24.16,143800.0,17.5322,17.5612,17.5176,17.5322,143800.0
2008-06-27 12:30:00,24.17,24.17,24.05,24.07,136600.0,17.5394,17.5394,17.4523,17.4668,136600.0
2008-06-27 13:00:00,24.07,24.07,23.86,23.91,151200.0,17.4668,17.4668,17.3145,17.3507,151200.0
2008-06-27 13:30:00,23.91,23.97,23.86,23.93,138600.0,17.3507,17.3943,17.3145,17.3653,138600.0
2008-06-27 14:00:00,23.93,24.07,23.9,23.98,414800.0,17.3653,17.4668,17.3435,17.4015,414800.0
2008-06-27 14:30:00,23.99,24.07,23.97,24.03,229000.0,17.4088,17.4668,17.3943,17.4378,229000.0
2008-06-27 15:00:00,24.05,24.08,23.95,23.97,141400.0,17.4523,17.4741,17.3798,17.3943,141400.0
2008-06-27 15:30:00,23.97,24.12,23.92,24.0,347600.0,17.3943,17.5031,17.358,17.416,347600.0
2008-06-30 09:30:00,23.72,23.98,23.72,23.86,224200.0,17.2129,17.4015,17.2129,17.3145,224200.0
2008-06-30 10:00:00,23.86,24.0,23.79,23.99,178200.0,17.3145,17.416,17.2637,17.4088,178200.0
2008-06-30 10:30:00,23.99,24.08,23.91,24.02,317400.0,17.4088,17.4741,17.3507,17.4306,317400.0
2008-06-30 11:00:00,24.03,24.09,23.91,24.02,424800.0,17.4378,17.4814,17.3507,17.4306,424800.0
2008-06-30 11:30:00,24.02,24.03,23.92,23.95,342000.0,17.4306,17.4378,17.358,17.3798,342000.0
2008-06-30 12:00:00,23.96,24.08,23.93,24.0,181000.0,17.387,17.4741,17.3653,17.416,181000.0
2008-06-30 12:30:00,24.0,24.05,23.96,23.99,130200.0,17.416,17.4523,17.387,17.4088,130200.0
2008-06-30 13:00:00,24.0,24.05,23.96,23.99,142200.0,17.416,17.4523,17.387,17.4088,142200.0
2008-06-30 13:30:00,23.99,24.03,23.95,24.01,196800.0,17.4088,17.4378,17.3798,17.4233,196800.0
2008-06-30 14:00:00,24.01,24.04,23.97,24.0,158600.0,17.4233,17.4451,17.3943,17.416,158600.0
2008-06-30 14:30:00,23.99,24.06,23.97,24.0,188400.0,17.4088,17.4596,17.3943,17.416,188400.0
2008-06-30 15:00:00,24.0,24.13,24.0,24.11,260800.0,17.416,17.5104,17.416,17.4959,260800.0
2008-06-30 15:30:00,24.11,24.24,24.02,24.03,675000.0,17.4959,17.5902,17.4306,17.4378,675000.0
2008-07-01 09:30:00,23.84,23.84,23.45,23.55,174800.0,17.2999,17.2999,17.0169,17.0895,174800.0
2008-07-01 10:00:00,23.55,23.82,23.5,23.54,112600.0,17.0895,17.2854,17.0532,17.0822,112600.0
2008-07-01 10:30:00,23.55,23.67,23.55,23.66,76200.0,17.0895,17.1766,17.0895,17.1693,76200.0
2008-07-01 11:00:00,23.66,23.76,23.64,23.68,71800.0,17.1693,17.2419,17.1548,17.1838,71800.0
2008-07-01 11:30:00,23.67,23.68,23.5,23.53,63800.0,17.1766,17.1838,17.0532,17.075,63800.0
2008-07-01 12:00:00,23.53,23.55,23.29,23.3,136200.0,17.075,17.0895,16.9008,16.9081,136200.0
2008-07-01 12:30:00,23.31,23.35,23.14,23.16,137600.0,16.9153,16.9444,16.792,16.8065,137600.0
2008-07-01 13:00:00,23.16,23.28,23.13,23.21,110000.0,16.8065,16.8936,16.7847,16.8428,110000.0
2008-07-01 13:30:00,23.21,23.27,23.1,23.21,145400.0,16.8428,16.8863,16.7629,16.8428,145400.0
2008-07-01 14:00:00,23.22,23.5,23.21,23.42,164600.0,16.85,17.0532,16.8428,16.9952,164600.0
2008-07-01 14:30:00,23.41,23.59,23.38,23.51,148800.0,16.9879,17.1185,16.9661,17.0605,148800.0
2008-07-01 15:00:00,23.52,23.55,23.43,23.47,156400.0,17.0677,17.0895,17.0024,17.0314,156400.0
2008-07-01 15:30:00,23.46,23.67,23.46,23.61,392800.0,17.0242,17.1766,17.0242,17.133,392800.0
2008-07-02 09:30:00,23.98,24.17,23.4,23.45,493000.0,17.4015,17.5394,16.9806,17.0169,493000.0
2008-07-02 10:00:00,23.44,23.48,23.18,23.31,335400.0,17.0097,17.0387,16.821,16.9153,335400.0
2008-07-02 10:30:00,23.29,23.31,23.2,23.26,252000.0,16.9008,16.9153,16.8355,16.8791,252000.0
2008-07-02 11:00:00,23.25,23.25,23.14,23.18,228200.0,16.8718,16.8718,16.792,16.821,228200.0
2008-07-02 11:30:00,23.19,23.2,22.96,23.03,301400.0,16.8283,16.8355,16.6614,16.7121,301400.0
2008-07-02 12:00:00,23.02,23.11,22.92,22.97,324800.0,16.7049,16.7702,16.6323,16.6686,324800.0
2008-07-02 12:30:00,22.95,23.07,22.92,23.02,284800.0,16.6541,16.7412,16.6323,16.7049,284800.0
2008-07-02 13:00:00,23.0,23.01,22.86,22.89,261800.0,16.6904,16.6976,16.5888,16.6106,261800.0
2008-07-02 13:30:00,22.89,23.06,22.84,23.06,205000.0,16.6106,16.7339,16.5743,16.7339,205000.0
2008-07-02 14:00:00,23.06,23.12,22.79,22.79,297200.0,16.7339,16.7775,16.538,16.538,297200.0
2008-07-02 14:30:00,22.8,22.93,22.73,22.73,283200.0,16.5452,16.6396,16.4944,16.4944,283200.0
2008-07-02 15:00:00,22.73,22.81,22.66,22.7,383000.0,16.4944,16.5525,16.4437,16.4727,383000.0
2008-07-02 15:30:00,22.68,22.86,22.67,22.83,854400.0,16.4582,16.5888,16.4509,16.567,854400.0
2008-07-03 09:30:00,22.89,23.08,22.75,22.93,389600.0,16.6106,16.7484,16.509,16.6396,389600.0
2008-07-03 10:00:00,22.92,23.13,22.9,23.1,444400.0,16.6323,16.7847,16.6178,16.7629,444400.0
2008-07-03 10:30:00,23.11,23.11,22.86,23.0,577800.0,16.7702,16.7702,16.5888,16.6904,577800.0
2008-07-03 11:00:00,23.0,23.17,22.98,23.09,369400.0,16.6904,16.8137,16.6759,16.7557,369400.0
2008-07-03 11:30:00,23.09,23.11,22.93,22.99,313000.0,16.7557,16.7702,16.6396,16.6831,313000.0
2008-07-03 12:00:00,22.99,23.1,22.92,23.08,155200.0,16.6831,16.7629,16.6323,16.7484,155200.0
2008-07-03 12:30:00,23.07,23.08,22.93,23.0,340400.0,16.7412,16.7484,16.6396,16.6904,340400.0
2008-07-07 09:30:00,23.21,23.21,22.61,22.89,566200.0,16.8428,16.8428,16.4074,16.6106,566200.0
2008-07-07 10:00:00,22.89,22.96,22.8,22.83,289600.0,16.6106,16.6614,16.5452,16.567,289600.0
2008-07-07 10:30:00,22.83,23.05,22.83,23.01,196800.0,16.567,16.7267,16.567,16.6976,196800.0
2008-07-07 11:00:00,23.01,23.14,22.95,23.11,205800.0,16.6976,16.792,16.6541,16.7702,205800.0
2008-07-07 11:30:00,23.11,23.15,22.92,22.92,178600.0,16.7702,16.7992,16.6323,16.6323,178600.0
2008-07-07 12:00:00,22.91,22.92,22.64,22.65,197000.0,16.6251,16.6323,16.4291,16.4364,197000.0
2008-07-07 12:30:00,22.65,22.71,22.54,22.57,154600.0,16.4364,16.4799,16.3566,16.3783,154600.0
2008-07-07 13:00:00,22.56,22.67,22.5,22.55,153200.0,16.3711,16.4509,16.3275,16.3638,153200.0
2008-07-07 13:30:00,22.55,22.68,22.55,22.56,130000.0,16.3638,16.4582,16.3638,16.3711,130000.0
2008-07-07 14:00:00,22.56,22.67,22.52,22.66,191000.0,16.3711,16.4509,16.3421,16.4437,191000.0
2008-07-07 14:30:00,22.66,22.68,22.55,22.61,118200.0,16.4437,16.4582,16.3638,16.4074,118200.0
2008-07-07 15:00:00,22.61,22.89,22.61,22.89,319600.0,16.4074,16.6106,16.4074,16.6106,319600.0
2008-07-07 15:30:00,22.88,22.91,22.71,22.72,636800.0,16.6033,16.6251,16.4799,16.4872,636800.0
2008-07-08 09:30:00,22.76,23.14,22.75,22.91,308000.0,16.5162,16.792,16.509,16.6251,308000.0
2008-07-08 10:00:00,22.9,23.11,22.78,23.1,449400.0,16.6178,16.7702,16.5307,16.7629,449400.0
2008-07-08 10:30:00,23.1,23.22,22.97,23.14,349000.0,16.7629,16.85,16.6686,16.792,349000.0
2008-07-08 11:00:00,23.14,23.39,23.11,23.35,272000.0,16.792,16.9734,16.7702,16.9444,272000.0
2008-07-08 11:30:00,23.32,23.34,23.19,23.32,209400.0,16.9226,16.9371,16.8283,16.9226,209400.0
2008-07-08 12:00:00,23.31,23.5,23.29,23.46,165600.0,16.9153,17.0532,16.9008,17.0242,165600.0
2008-07-08 12:30:00,23.47,23.56,23.44,23.53,175200.0,17.0314,17.0968,17.0097,17.075,175200.0
2008-07-08 13:00:00,23.53,23.7,23.48,23.66,311800.0,17.075,17.1983,17.0387,17.1693,311800.0
2008-07-08 13:30:00,23.66,23.75,23.55,23.56,283200.0,17.1693,17.2346,17.0895,17.0968,283200.0
2008-07-08 14:00:00,23.56,23.68,23.35,23.46,317000.0,17.0968,17.1838,16.9444,17.0242,317000.0
2008-07-08 14:30:00,23.47,23.88,23.47,23.87,401800.0,17.0314,17.329,17.0314,17.3217,401800.0
2008-07-08 15:00:00,23.86,23.96,23.81,23.9,360800.0,17.3145,17.387,17.2782,17.3435,360800.0
2008-07-08 15:30:00,23.9,24.1,23.83,24.0,512800.0,17.3435,17.4886,17.2927,17.416,512800.0
2008-07-09 09:30:00,23.9,24.59,23.9,24.15,546600.0,17.3435,17.8442,17.3435,17.5249,546600.0
2008-07-09 10:00:00,24.16,24.42,24.06,24.37,274800.0,17.5322,17.7208,17.4596,17.6845,274800.0
2008-07-09 10:30:00,24.38,24.52,24.18,24.5,410000.0,17.6918,17.7934,17.5467,17.7789,410000.0
2008-07-09 11:00:00,24.5,24.63,24.5,24.54,647800.0,17.7789,17.8732,17.7789,17.8079,647800.0
2008-07-09 11:30:00,24.54,24.55,24.35,24.38,317400.0,17.8079,17.8152,17.67,17.6918,317400.0
2008-07-09 12:00:00,24.37,24.4,24.27,24.3,276400.0,17.6845,17.7063,17.612,17.6337,276400.0
2008-07-09 12:30:00,24.3,24.32,24.11,24.13,245400.0,17.6337,17.6483,17.4959,17.5104,245400.0
2008-07-09 13:00:00,24.11,24.13,23.98,24.01,281800.0,17.4959,17.5104,17.4015,17.4233,281800.0
2008-07-09 13:30:00,24.01,24.2,24.0,24.13,256400.0,17.4233,17.5612,17.416,17.5104,256400.0
2008-07-09 14:00:00,24.11,24.11,24.0,24.09,315000.0,17.4959,17.4959,17.416,17.4814,315000.0
2008-07-09 14:30:00,24.08,24.11,23.9,23.93,303000.0,17.4741,17.4959,17.3435,17.3653,303000.0
2008-07-09 15:00:00,23.9,23.93,23.78,23.8,296400.0,17.3435,17.3653,17.2564,17.2709,296400.0
2008-07-09 15:30:00,23.79,23.85,23.61,23.66,411000.0,17.2637,17.3072,17.133,17.1693,411000.0
2008-07-10 09:30:00,23.79,23.94,23.7,23.76,350600.0,17.2637,17.3725,17.1983,17.2419,350600.0
2008-07-10 10:00:00,23.77,23.9,23.6,23.83,265400.0,17.2491,17.3435,17.1258,17.2927,265400.0
2008-07-10 10:30:00,23.81,24.07,23.78,23.97,306400.0,17.2782,17.4668,17.2564,17.3943,306400.0
2008-07-10 11:00:00,23.97,24.16,23.78,23.86,241600.0,17.3943,17.5322,17.2564,17.3145,241600.0
2008-07-10 11:30:00,23.85,24.09,23.85,24.07,196800.0,17.3072,17.4814,17.3072,17.4668,196800.0
2008-07-10 12:00:00,24.09,24.17,24.01,24.02,107400.0,17.4814,17.5394,17.4233,17.4306,107400.0
2008-07-10 12:30:00,24.0,24.03,23.82,23.85,112200.0,17.416,17.4378,17.2854,17.3072,112200.0
2008-07-10 13:00:00,23.85,24.07,23.85,23.98,174800.0,17.3072,17.4668,17.3072,17.4015,174800.0
2008-07-10 13:30:00,23.98,24.1,23.96,24.02,166600.0,17.4015,17.4886,17.387,17.4306,166600.0
2008-07-10 14:00:00,24.0,24.0,23.72,23.75,209600.0,17.416,17.416,17.2129,17.2346,209600.0
2008-07-10 14:30:00,23.76,23.78,23.5,23.54,402600.0,17.2419,17.2564,17.0532,17.0822,402600.0
2008-07-10 15:00:00,23.55,23.84,23.53,23.81,481200.0,17.0895,17.2999,17.075,17.2782,481200.0
2008-07-10 15:30:00,23.78,23.88,23.7,23.86,401400.0,17.2564,17.329,17.1983,17.3145,401400.0
2008-07-11 09:30:00,23.61,23.83,23.29,23.83,310400.0,17.133,17.2927,16.9008,17.2927,310400.0
2008-07-11 10:00:00,23.82,24.06,23.73,23.9,267800.0,17.2854,17.4596,17.2201,17.3435,267800.0
2008-07-11 10:30:00,23.91,23.95,23.59,23.75,214800.0,17.3507,17.3798,17.1185,17.2346,214800.0
2008-07-11 11:00:00,23.73,23.85,23.48,23.56,210400.0,17.2201,17.3072,17.0387,17.0968,210400.0
2008-07-11 11:30:00,23.54,23.6,23.41,23.51,160200.0,17.0822,17.1258,16.9879,17.0605,160200.0
2008-07-11 12:00:00,23.52,23.55,23.43,23.47,92400.0,17.0677,17.0895,17.0024,17.0314,92400.0
2008-07-11 12:30:00,23.45,23.49,23.37,23.39,81400.0,17.0169,17.046,16.9589,16.9734,81400.0
2008-07-11 13:00:00,23.38,23.45,23.36,23.36,292000.0,16.9661,17.0169,16.9516,16.9516,292000.0
2008-07-11 13:30:00,23.36,23.48,23.33,23.42,299600.0,16.9516,17.0387,16.9298,16.9952,299600.0
2008-07-11 14:00:00,23.42,23.58,23.4,23.44,499200.0,16.9952,17.1113,16.9806,17.0097,499200.0
2008-07-11 14:30:00,23.45,23.78,23.4,23.75,417400.0,17.0169,17.2564,16.9806,17.2346,417400.0
2008-07-11 15:00:00,23.75,23.88,23.56,23.64,362800.0,17.2346,17.329,17.0968,17.1548,362800.0
2008-07-11 15:30:00,23.64,23.68,23.42,23.58,530000.0,17.1548,17.1838,16.9952,17.1113,530000.0
2008-07-14 09:30:00,23.71,23.9,23.41,23.43,319400.0,17.2056,17.3435,16.9879,17.0024,319400.0
2008-07-14 10:00:00,23.43,23.54,23.29,23.42,217600.0,17.0024,17.0822,16.9008,16.9952,217600.0
2008-07-14 10:30:00,23.43,23.59,23.31,23.45,242600.0,17.0024,17.1185,16.9153,17.0169,242600.0
2008-07-14 11:00:00,23.45,23.48,23.27,23.29,178400.0,17.0169,17.0387,16.8863,16.9008,178400.0
2008-07-14 11:30:00,23.29,23.36,23.09,23.18,352200.0,16.9008,16.9516,16.7557,16.821,352200.0
2008-07-14 12:00:00,23.18,23.32,23.1,23.18,193400.0,16.821,16.9226,16.7629,16.821,193400.0
2008-07-14 12:30:00,23.19,23.23,23.11,23.11,133000.0,16.8283,16.8573,16.7702,16.7702,133000.0
2008-07-14 13:00:00,23.11,23.18,23.06,23.18,170800.0,16.7702,16.821,16.7339,16.821,170800.0
2008-07-14 13:30:00,23.17,23.28,23.14,23.24,162400.0,16.8137,16.8936,16.792,16.8645,162400.0
2008-07-14 14:00:00,23.24,23.32,23.21,23.25,118000.0,16.8645,16.9226,16.8428,16.8718,118000.0
2008-07-14 14:30:00,23.26,23.32,23.2,23.2,166200.0,16.8791,16.9226,16.8355,16.8355,166200.0
2008-07-14 15:00:00,23.22,23.38,23.16,23.32,231400.0,16.85,16.9661,16.8065,16.9226,231400.0
2008-07-14 15:30:00,23.32,23.42,23.27,23.3,401800.0,16.9226,16.9952,16.8863,16.9081,401800.0
2008-07-15 09:30:00,23.17,23.17,22.75,22.92,461400.0,16.8137,16.8137,16.509,16.6323,461400.0
2008-07-15 10:00:00,22.92,23.1,22.79,23.0,215600.0,16.6323,16.7629,16.538,16.6904,215600.0
2008-07-15 10:30:00,22.95,22.99,22.76,22.88,164400.0,16.6541,16.6831,16.5162,16.6033,164400.0
2008-07-15 11:00:00,22.89,23.17,22.86,23.14,229600.0,16.6106,16.8137,16.5888,16.792,229600.0
2008-07-15 11:30:00,23.13,23.3,23.12,23.24,337200.0,16.7847,16.9081,16.7775,16.8645,337200.0
2008-07-15 12:00:00,23.24,23.25,23.08,23.13,313400.0,16.8645,16.8718,16.7484,16.7847,313400.0
2008-07-15 12:30:00,23.14,23.28,23.1,23.28,246600.0,16.792,16.8936,16.7629,16.8936,246600.0
2008-07-15 13:00:00,23.3,23.41,23.28,23.34,259800.0,16.9081,16.9879,16.8936,16.9371,259800.0
2008-07-15 13:30:00,23.35,23.47,23.32,23.45,232400.0,16.9444,17.0314,16.9226,17.0169,232400.0
2008-07-15 14:00:00,23.46,23.5,23.34,23.45,346000.0,17.0242,17.0532,16.9371,17.0169,346000.0
2008-07-15 14:30:00,23.43,23.63,23.41,23.57,272800.0,17.0024,17.1475,16.9879,17.104,272800.0
2008-07-15 15:00:00,23.57,23.7,23.4,23.5,538800.0,17.104,17.1983,16.9806,17.0532,538800.0
2008-07-15 15:30:00,23.5,23.64,23.47,23.55,1292800.0,17.0532,17.1548,17.0314,17.0895,1292800.0
2008-07-16 09:30:00,23.7,23.75,23.28,23.68,505600.0,17.1983,17.2346,16.8936,17.1838,505600.0
2008-07-16 10:00:00,23.66,23.75,23.53,23.54,415600.0,17.1693,17.2346,17.075,17.0822,415600.0
2008-07-16 10:30:00,23.54,23.75,23.45,23.75,373400.0,17.0822,17.2346,17.0169,17.2346,373400.0
2008-07-16 11:00:00,23.75,23.91,23.75,23.83,262400.0,17.2346,17.3507,17.2346,17.2927,262400.0
2008-07-16 11:30:00,23.83,23.87,23.57,23.65,251200.0,17.2927,17.3217,17.104,17.1621,251200.0
2008-07-16 12:00:00,23.67,23.75,23.61,23.72,159800.0,17.1766,17.2346,17.133,17.2129,159800.0
2008-07-16 12:30:00,23.73,23.86,23.72,23.85,135600.0,17.2201,17.3145,17.2129,17.3072,135600.0
2008-07-16 13:00:00,23.83,23.92,23.78,23.91,179200.0,17.2927,17.358,17.2564,17.3507,179200.0
2008-07-16 13:30:00,23.92,24.11,23.9,24.08,187000.0,17.358,17.4959,17.3435,17.4741,187000.0
2008-07-16 14:00:00,24.07,24.43,24.04,24.34,389400.0,17.4668,17.7281,17.4451,17.6628,389400.0
2008-07-16 14:30:00,24.34,24.34,24.16,24.25,208400.0,17.6628,17.6628,17.5322,17.5975,208400.0
2008-07-16 15:00:00,24.24,24.35,24.22,24.35,275600.0,17.5902,17.67,17.5757,17.67,275600.0
2008-07-16 15:30:00,24.36,24.48,24.3,24.47,375800.0,17.6773,17.7644,17.6337,17.7571,375800.0
2008-07-17 09:30:00,24.84,25.06,24.52,24.88,589200.0,18.0256,18.1853,17.7934,18.0546,589200.0
2008-07-17 10:00:00,24.88,25.02,24.66,24.95,391800.0,18.0546,18.1562,17.895,18.1054,391800.0
2008-07-17 10:30:00,24.95,24.99,24.77,24.82,240800.0,18.1054,18.1345,17.9748,18.0111,240800.0
2008-07-17 11:00:00,24.83,24.83,24.52,24.75,277600.0,18.0184,18.0184,17.7934,17.9603,277600.0
2008-07-17 11:30:00,24.75,24.89,24.74,24.86,163600.0,17.9603,18.0619,17.953,18.0401,163600.0
2008-07-17 12:00:00,24.86,24.89,24.82,24.87,125400.0,18.0401,18.0619,18.0111,18.0474,125400.0
2008-07-17 12:30:00,24.87,24.95,24.81,24.84,235200.0,18.0474,18.1054,18.0038,18.0256,235200.0
2008-07-17 13:00:00,24.86,25.03,24.79,25.02,408200.0,18.0401,18.1635,17.9893,18.1562,408200.0
2008-07-17 13:30:00,25.03,25.21,25.03,25.2,379000.0,18.1635,18.2941,18.1635,18.2868,379000.0
2008-07-17 14:00:00,25.2,25.26,25.11,25.23,425000.0,18.2868,18.3304,18.2215,18.3086,425000.0
2008-07-17 14:30:00,25.24,25.25,25.0,25.12,328000.0,18.3159,18.3231,18.1417,18.2288,328000.0
2008-07-17 15:00:00,25.13,25.18,25.0,25.05,593800.0,18.2361,18.2723,18.1417,18.178,593800.0
2008-07-17 15:30:00,25.05,25.14,24.98,25.12,1005600.0,18.178,18.2433,18.1272,18.2288,1005600.0
2008-07-18 09:30:00,25.43,25.43,25.02,25.23,455400.0,18.4538,18.4538,18.1562,18.3086,455400.0
2008-07-18 10:00:00,25.24,25.33,25.17,25.27,467000.0,18.3159,18.3812,18.2651,18.3376,467000.0
2008-07-18 10:30:00,25.27,25.49,25.23,25.48,323800.0,18.3376,18.4973,18.3086,18.49,323800.0
2008-07-18 11:00:00,25.48,25.82,25.47,25.75,445600.0,18.49,18.7368,18.4828,18.686,445600.0
2008-07-18 11:30:00,25.77,25.89,25.55,25.58,525000.0,18.7005,18.7876,18.5408,18.5626,525000.0
2008-07-18 12:00:00,25.58,25.73,25.55,25.68,306600.0,18.5626,18.6715,18.5408,18.6352,306600.0
2008-07-18 12:30:00,25.67,25.82,25.64,25.71,361600.0,18.6279,18.7368,18.6061,18.6569,361600.0
2008-07-18 13:00:00,25.71,25.79,25.66,25.7,228200.0,18.6569,18.715,18.6207,18.6497,228200.0
2008-07-18 13:30:00,25.7,25.72,25.6,25.67,246200.0,18.6497,18.6642,18.5771,18.6279,246200.0
2008-07-18 14:00:00,25.66,25.74,25.54,25.57,384400.0,18.6207,18.6787,18.5336,18.5553,384400.0
2008-07-18 14:30:00,25.57,25.68,25.56,25.63,349400.0,18.5553,18.6352,18.5481,18.5989,349400.0
2008-07-18 15:00:00,25.61,25.7,25.59,25.63,394000.0,18.5844,18.6497,18.5699,18.5989,394000.0
2008-07-18 15:30:00,25.62,25.68,25.55,25.61,662200.0,18.5916,18.6352,18.5408,18.5844,662200.0
2008-07-21 09:30:00,25.56,25.63,25.28,25.58,260600.0,18.5481,18.5989,18.3449,18.5626,260600.0
2008-07-21 10:00:00,25.58,25.64,25.48,25.61,223400.0,18.5626,18.6061,18.49,18.5844,223400.0
2008-07-21 10:30:00,25.58,25.98,25.54,25.7,391400.0,18.5626,18.8529,18.5336,18.6497,391400.0
2008-07-21 11:00:00,25.72,25.72,25.57,25.59,292400.0,18.6642,18.6642,18.5553,18.5699,292400.0
2008-07-21 11:30:00,25.58,25.63,25.51,25.53,219400.0,18.5626,18.5989,18.5118,18.5263,219400.0
2008-07-21 12:00:00,25.52,25.56,25.43,25.45,173600.0,18.5191,18.5481,18.4538,18.4683,173600.0
2008-07-21 12:30:00,25.46,25.6,25.45,25.59,130000.0,18.4755,18.5771,18.4683,18.5699,130000.0
2008-07-21 13:00:00,25.58,25.59,25.52,25.55,134400.0,18.5626,18.5699,18.5191,18.5408,134400.0
2008-07-21 13:30:00,25.56,25.6,25.45,25.48,236400.0,18.5481,18.5771,18.4683,18.49,236400.0
2008-07-21 14:00:00,25.48,25.52,25.43,25.47,317000.0,18.49,18.5191,18.4538,18.4828,317000.0
2008-07-21 14:30:00,25.47,25.56,25.44,25.56,307800.0,18.4828,18.5481,18.461,18.5481,307800.0
2008-07-21 15:00:00,25.56,25.57,25.5,25.51,523200.0,18.5481,18.5553,18.5046,18.5118,523200.0
2008-07-21 15:30:00,25.52,25.55,25.42,25.45,1074600.0,18.5191,18.5408,18.4465,18.4683,1074600.0
2008-07-22 09:30:00,25.13,26.12,25.13,26.1,771600.0,18.2361,18.9545,18.2361,18.94,771600.0
2008-07-22 10:00:00,26.1,26.32,26.07,26.31,897000.0,18.94,19.0996,18.9182,19.0923,897000.0
2008-07-22 10:30:00,26.31,26.33,26.12,26.14,434400.0,19.0923,19.1069,18.9545,18.969,434400.0
2008-07-22 11:00:00,26.15,26.24,26.13,26.17,401200.0,18.9762,19.0415,18.9617,18.9907,401200.0
2008-07-22 11:30:00,26.17,26.29,26.07,26.29,261200.0,18.9907,19.0778,18.9182,19.0778,261200.0
2008-07-22 12:00:00,26.3,26.34,26.06,26.07,279200.0,19.0851,19.1141,18.9109,18.9182,279200.0
2008-07-22 12:30:00,26.06,26.18,26.04,26.1,286200.0,18.9109,18.998,18.8964,18.94,286200.0
2008-07-22 13:00:00,26.08,26.22,26.01,26.19,207800.0,18.9254,19.027,18.8746,19.0053,207800.0
2008-07-22 13:30:00,26.22,26.29,26.13,26.28,195200.0,19.027,19.0778,18.9617,19.0706,195200.0
2008-07-22 14:00:00,26.27,26.32,26.2,26.31,425200.0,19.0633,19.0996,19.0125,19.0923,425200.0
2008-07-22 14:30:00,26.31,26.38,26.25,26.34,443400.0,19.0923,19.1431,19.0488,19.1141,443400.0
2008-07-22 15:00:00,26.34,26.36,26.22,26.25,455400.0,19.1141,19.1286,19.027,19.0488,455400.0
2008-07-22 15:30:00,26.25,26.5,26.24,26.43,677200.0,19.0488,19.2302,19.0415,19.1794,677200.0
2008-07-23 09:30:00,26.71,26.8,26.45,26.61,574400.0,19.3826,19.4479,19.1939,19.31,574400.0
2008-07-23 10:00:00,26.61,26.86,26.5,26.6,498400.0,19.31,19.4915,19.2302,19.3028,498400.0
2008-07-23 10:30:00,26.61,26.72,26.55,26.62,511200.0,19.31,19.3899,19.2665,19.3173,511200.0
2008-07-23 11:00:00,26.64,26.64,26.24,26.56,412600.0,19.3318,19.3318,19.0415,19.2738,412600.0
2008-07-23 11:30:00,26.55,26.61,26.29,26.38,211400.0,19.2665,19.31,19.0778,19.1431,211400.0
2008-07-23 12:00:00,26.38,26.43,26.29,26.35,193400.0,19.1431,19.1794,19.0778,19.1214,193400.0
2008-07-23 12:30:00,26.33,26.45,26.25,26.41,180800.0,19.1069,19.1939,19.0488,19.1649,180800.0
2008-07-23 13:00:00,26.41,26.55,26.35,26.52,128400.0,19.1649,19.2665,19.1214,19.2447,128400.0
2008-07-23 13:30:00,26.52,26.66,26.47,26.58,168000.0,19.2447,19.3463,19.2084,19.2883,168000.0
2008-07-23 14:00:00,26.57,26.89,26.56,26.86,223600.0,19.281,19.5132,19.2738,19.4915,223600.0
2008-07-23 14:30:00,26.86,26.93,26.77,26.86,236800.0,19.4915,19.5423,19.4261,19.4915,236800.0
2008-07-23 15:00:00,26.86,26.91,26.77,26.83,330800.0,19.4915,19.5277,19.4261,19.4697,330800.0
2008-07-23 15:30:00,26.84,26.94,26.83,26.86,357600.0,19.4769,19.5495,19.4697,19.4915,357600.0
2008-07-24 09:30:00,26.9,27.0,26.75,26.99,397200.0,19.5205,19.5931,19.4116,19.5858,397200.0
2008-07-24 10:00:00,26.98,27.01,26.64,26.99,504200.0,19.5785,19.6003,19.3318,19.5858,504200.0
2008-07-24 10:30:00,26.99,27.17,26.98,27.06,255600.0,19.5858,19.7164,19.5785,19.6366,255600.0
2008-07-24 11:00:00,27.07,27.17,26.95,26.95,213400.0,19.6438,19.7164,19.5568,19.5568,213400.0
2008-07-24 11:30:00,26.95,27.09,26.93,27.03,149800.0,19.5568,19.6584,19.5423,19.6148,149800.0
2008-07-24 12:00:00,27.03,27.08,26.81,26.81,134000.0,19.6148,19.6511,19.4552,19.4552,134000.0
2008-07-24 12:30:00,26.8,26.86,26.7,26.71,156400.0,19.4479,19.4915,19.3754,19.3826,156400.0
2008-07-24 13:00:00,26.7,26.85,26.62,26.62,266800.0,19.3754,19.4842,19.3173,19.3173,266800.0
2008-07-24 13:30:00,26.63,26.68,26.49,26.66,276600.0,19.3246,19.3608,19.223,19.3463,276600.0
2008-07-24 14:00:00,26.66,26.72,26.59,26.66,169800.0,19.3463,19.3899,19.2955,19.3463,169800.0
2008-07-24 14:30:00,26.66,26.78,26.6,26.66,252000.0,19.3463,19.4334,19.3028,19.3463,252000.0
2008-07-24 15:00:00,26.66,26.7,26.5,26.53,433000.0,19.3463,19.3754,19.2302,19.252,433000.0
2008-07-24 15:30:00,26.53,26.57,26.47,26.48,541000.0,19.252,19.281,19.2084,19.2157,541000.0
2008-07-25 09:30:00,26.79,26.8,26.29,26.52,217400.0,19.4407,19.4479,19.0778,19.2447,217400.0
2008-07-25 10:00:00,26.52,26.62,26.4,26.42,257000.0,19.2447,19.3173,19.1577,19.1722,257000.0
2008-07-25 10:30:00,26.4,26.41,26.14,26.2,452600.0,19.1577,19.1649,18.969,19.0125,452600.0
2008-07-25 11:00:00,26.2,26.27,26.16,26.25,268400.0,19.0125,19.0633,18.9835,19.0488,268400.0
2008-07-25 11:30:00,26.26,26.39,26.26,26.33,210200.0,19.0561,19.1504,19.0561,19.1069,210200.0
2008-07-25 12:00:00,26.33,26.37,26.26,26.28,139200.0,19.1069,19.1359,19.0561,19.0706,139200.0
2008-07-25 12:30:00,26.28,26.29,26.15,26.25,242600.0,19.0706,19.0778,18.9762,19.0488,242600.0
2008-07-25 13:00:00,26.25,26.37,26.24,26.27,243000.0,19.0488,19.1359,19.0415,19.0633,243000.0
2008-07-25 13:30:00,26.28,26.31,26.21,26.24,199200.0,19.0706,19.0923,19.0198,19.0415,199200.0
2008-07-25 14:00:00,26.23,26.43,26.23,26.4,216400.0,19.0343,19.1794,19.0343,19.1577,216400.0
2008-07-25 14:30:00,26.4,26.55,26.38,26.53,235400.0,19.1577,19.2665,19.1431,19.252,235400.0
2008-07-25 15:00:00,26.52,26.64,26.43,26.56,419200.0,19.2447,19.3318,19.1794,19.2738,419200.0
2008-07-25 15:30:00,26.56,26.64,26.53,26.61,421400.0,19.2738,19.3318,19.252,19.31,421400.0
2008-07-28 09:30:00,26.61,26.61,26.09,26.16,373800.0,19.31,19.31,18.9327,18.9835,373800.0
2008-07-28 10:00:00,26.16,26.3,26.15,26.28,194200.0,18.9835,19.0851,18.9762,19.0706,194200.0
2008-07-28 10:30:00,26.29,26.43,26.26,26.33,148400.0,19.0778,19.1794,19.0561,19.1069,148400.0
2008-07-28 11:00:00,26.32,26.34,26.22,26.28,111600.0,19.0996,19.1141,19.027,19.0706,111600.0
2008-07-28 11:30:00,26.29,26.29,26.16,26.24,177400.0,19.0778,19.0778,18.9835,19.0415,177400.0
2008-07-28 12:00:00,26.24,26.27,26.18,26.24,117800.0,19.0415,19.0633,18.998,19.0415,117800.0
2008-07-28 12:30:00,26.25,26.36,26.21,26.31,296600.0,19.0488,19.1286,19.0198,19.0923,296600.0
2008-07-28 13:00:00,26.31,26.35,26.25,26.29,187400.0,19.0923,19.1214,19.0488,19.0778,187400.0
2008-07-28 13:30:00,26.29,26.33,26.22,26.22,198200.0,19.0778,19.1069,19.027,19.027,198200.0
2008-07-28 14:00:00,26.22,26.25,26.08,26.11,251800.0,19.027,19.0488,18.9254,18.9472,251800.0
2008-07-28 14:30:00,26.1,26.12,25.98,26.01,325600.0,18.94,18.9545,18.8529,18.8746,325600.0
2008-07-28 15:00:00,26.01,26.15,25.99,26.01,292000.0,18.8746,18.9762,18.8601,18.8746,292000.0
2008-07-28 15:30:00,26.0,26.04,25.86,25.93,459200.0,18.8674,18.8964,18.7658,18.8166,459200.0
2008-07-29 09:30:00,26.84,26.84,25.94,26.18,368200.0,19.4769,19.4769,18.8238,18.998,368200.0
2008-07-29 10:00:00,26.18,26.32,26.1,26.29,280200.0,18.998,19.0996,18.94,19.0778,280200.0
2008-07-29 10:30:00,26.3,26.32,26.16,26.17,360600.0,19.0851,19.0996,18.9835,18.9907,360600.0
2008-07-29 11:00:00,26.17,26.21,26.14,26.18,251600.0,18.9907,19.0198,18.969,18.998,251600.0
2008-07-29 11:30:00,26.18,26.24,26.17,26.23,250400.0,18.998,19.0415,18.9907,19.0343,250400.0
2008-07-29 12:00:00,26.22,26.39,26.21,26.36,377400.0,19.027,19.1504,19.0198,19.1286,377400.0
2008-07-29 12:30:00,26.36,26.39,26.22,26.25,530000.0,19.1286,19.1504,19.027,19.0488,530000.0
2008-07-29 13:00:00,26.25,26.28,26.21,26.25,267200.0,19.0488,19.0706,19.0198,19.0488,267200.0
2008-07-29 13:30:00,26.25,26.27,26.18,26.25,507000.0,19.0488,19.0633,18.998,19.0488,507000.0
2008-07-29 14:00:00,26.25,26.31,26.22,26.27,448800.0,19.0488,19.0923,19.027,19.0633,448800.0
2008-07-29 14:30:00,26.26,26.29,26.19,26.27,351400.0,19.0561,19.0778,19.0053,19.0633,351400.0
2008-07-29 15:00:00,26.27,26.39,26.25,26.32,495400.0,19.0633,19.1504,19.0488,19.0996,495400.0
2008-07-29 15:30:00,26.33,26.52,26.31,26.49,780000.0,19.1069,19.2447,19.0923,19.223,780000.0
2008-07-30 09:30:00,26.68,26.97,26.59,26.77,377400.0,19.3608,19.5713,19.2955,19.4261,377400.0
2008-07-30 10:00:00,26.77,26.95,26.68,26.9,264600.0,19.4261,19.5568,19.3608,19.5205,264600.0
2008-07-30 10:30:00,26.91,26.93,26.76,26.81,249200.0,19.5277,19.5423,19.4189,19.4552,249200.0
2008-07-30 11:00:00,26.82,26.9,26.8,26.81,89800.0,19.4624,19.5205,19.4479,19.4552,89800.0
2008-07-30 11:30:00,26.81,26.83,26.67,26.72,142600.0,19.4552,19.4697,19.3536,19.3899,142600.0
2008-07-30 12:00:00,26.7,26.75,26.64,26.74,254200.0,19.3754,19.4116,19.3318,19.4044,254200.0
2008-07-30 12:30:00,26.73,26.74,26.63,26.67,327800.0,19.3971,19.4044,19.3246,19.3536,327800.0
2008-07-30 13:00:00,26.66,26.66,26.48,26.53,206400.0,19.3463,19.3463,19.2157,19.252,206400.0
2008-07-30 13:30:00,26.53,26.57,26.4,26.45,238200.0,19.252,19.281,19.1577,19.1939,238200.0
2008-07-30 14:00:00,26.46,26.49,26.33,26.49,322600.0,19.2012,19.223,19.1069,19.223,322600.0
2008-07-30 14:30:00,26.48,26.61,26.47,26.61,386800.0,19.2157,19.31,19.2084,19.31,386800.0
2008-07-30 15:00:00,26.61,26.63,26.47,26.63,332400.0,19.31,19.3246,19.2084,19.3246,332400.0
2008-07-30 15:30:00,26.63,26.65,26.47,26.58,735200.0,19.3246,19.3391,19.2084,19.2883,735200.0
2008-07-31 09:30:00,26.56,26.63,25.83,26.47,341400.0,19.2738,19.3246,18.744,19.2084,341400.0
2008-07-31 10:00:00,26.46,26.62,26.45,26.61,253600.0,19.2012,19.3173,19.1939,19.31,253600.0
2008-07-31 10:30:00,26.6,26.73,26.58,26.69,295800.0,19.3028,19.3971,19.2883,19.3681,295800.0
2008-07-31 11:00:00,26.7,26.82,26.7,26.73,238200.0,19.3754,19.4624,19.3754,19.3971,238200.0
2008-07-31 11:30:00,26.73,26.78,26.64,26.68,237800.0,19.3971,19.4334,19.3318,19.3608,237800.0
2008-07-31 12:00:00,26.68,26.7,26.45,26.53,161000.0,19.3608,19.3754,19.1939,19.252,161000.0
2008-07-31 12:30:00,26.53,26.68,26.49,26.64,149400.0,19.252,19.3608,19.223,19.3318,149400.0
2008-07-31 13:00:00,26.64,26.79,26.63,26.69,154600.0,19.3318,19.4407,19.3246,19.3681,154600.0
2008-07-31 13:30:00,26.7,26.76,26.59,26.6,166400.0,19.3754,19.4189,19.2955,19.3028,166400.0
2008-07-31 14:00:00,26.59,26.7,26.58,26.62,158400.0,19.2955,19.3754,19.2883,19.3173,158400.0
2008-07-31 14:30:00,26.61,26.73,26.61,26.7,185200.0,19.31,19.3971,19.31,19.3754,185200.0
2008-07-31 15:00:00,26.7,26.72,26.58,26.61,253400.0,19.3754,19.3899,19.2883,19.31,253400.0
2008-07-31 15:30:00,26.61,26.61,26.33,26.38,536800.0,19.31,19.31,19.1069,19.1431,536800.0
2008-08-01 09:30:00,26.48,26.74,26.21,26.28,352200.0,19.2157,19.4044,19.0198,19.0706,352200.0
2008-08-01 10:00:00,26.28,26.36,25.92,25.96,250000.0,19.0706,19.1286,18.8093,18.8384,250000.0
2008-08-01 10:30:00,25.97,26.26,25.97,26.25,220200.0,18.8456,19.0561,18.8456,19.0488,220200.0
2008-08-01 11:00:00,26.25,26.3,26.12,26.29,197000.0,19.0488,19.0851,18.9545,19.0778,197000.0
2008-08-01 11:30:00,26.29,26.5,26.29,26.49,218600.0,19.0778,19.2302,19.0778,19.223,218600.0
2008-08-01 12:00:00,26.48,26.48,26.29,26.33,236600.0,19.2157,19.2157,19.0778,19.1069,236600.0
2008-08-01 12:30:00,26.31,26.38,26.17,26.22,164800.0,19.0923,19.1431,18.9907,19.027,164800.0
2008-08-01 13:00:00,26.21,26.23,26.15,26.2,194000.0,19.0198,19.0343,18.9762,19.0125,194000.0
2008-08-01 13:30:00,26.2,26.22,26.14,26.14,159600.0,19.0125,19.027,18.969,18.969,159600.0
2008-08-01 14:00:00,26.15,26.19,26.0,26.06,298200.0,18.9762,19.0053,18.8674,18.9109,298200.0
2008-08-01 14:30:00,26.06,26.17,26.02,26.17,272400.0,18.9109,18.9907,18.8819,18.9907,272400.0
2008-08-01 15:00:00,26.18,26.2,26.13,26.17,361200.0,18.998,19.0125,18.9617,18.9907,361200.0
2008-08-01 15:30:00,26.17,26.35,26.17,26.32,750600.0,18.9907,19.1214,18.9907,19.0996,750600.0
2008-08-04 09:30:00,26.54,26.58,26.19,26.48,202600.0,19.2592,19.2883,19.0053,19.2157,202600.0
2008-08-04 10:00:00,26.48,26.52,26.23,26.37,142000.0,19.2157,19.2447,19.0343,19.1359,142000.0
2008-08-04 10:30:00,26.35,26.48,26.15,26.16,105000.0,19.1214,19.2157,18.9762,18.9835,105000.0
2008-08-04 11:00:00,26.16,26.23,25.97,25.97,84400.0,18.9835,19.0343,18.8456,18.8456,84400.0
2008-08-04 11:30:00,25.97,26.16,25.96,26.15,123200.0,18.8456,18.9835,18.8384,18.9762,123200.0
2008-08-04 12:00:00,26.14,26.23,26.11,26.14,194200.0,18.969,19.0343,18.9472,18.969,194200.0
2008-08-04 12:30:00,26.14,26.15,26.02,26.03,87400.0,18.969,18.9762,18.8819,18.8892,87400.0
2008-08-04 13:00:00,26.04,26.12,26.01,26.06,70400.0,18.8964,18.9545,18.8746,18.9109,70400.0
2008-08-04 13:30:00,26.05,26.12,26.02,26.1,58000.0,18.9037,18.9545,18.8819,18.94,58000.0
2008-08-04 14:00:00,26.11,26.14,26.09,26.13,90200.0,18.9472,18.969,18.9327,18.9617,90200.0
2008-08-04 14:30:00,26.13,26.18,26.08,26.13,203200.0,18.9617,18.998,18.9254,18.9617,203200.0
2008-08-04 15:00:00,26.13,26.16,26.0,26.0,145000.0,18.9617,18.9835,18.8674,18.8674,145000.0
2008-08-04 15:30:00,26.01,26.08,25.96,26.03,353600.0,18.8746,18.9254,18.8384,18.8892,353600.0
2008-08-05 09:30:00,26.14,26.61,25.98,26.44,444600.0,18.969,19.31,18.8529,19.1867,444600.0
2008-08-05 10:00:00,26.44,26.6,26.41,26.51,326800.0,19.1867,19.3028,19.1649,19.2375,326800.0
2008-08-05 10:30:00,26.52,26.65,26.43,26.63,299800.0,19.2447,19.3391,19.1794,19.3246,299800.0
2008-08-05 11:00:00,26.63,26.82,26.62,26.8,305400.0,19.3246,19.4624,19.3173,19.4479,305400.0
2008-08-05 11:30:00,26.8,26.89,26.8,26.87,146600.0,19.4479,19.5132,19.4479,19.4987,146600.0
2008-08-05 12:00:00,26.87,26.92,26.82,26.92,181000.0,19.4987,19.535,19.4624,19.535,181000.0
2008-08-05 12:30:00,26.92,26.93,26.81,26.86,151800.0,19.535,19.5423,19.4552,19.4915,151800.0
2008-08-05 13:00:00,26.85,26.86,26.8,26.85,69000.0,19.4842,19.4915,19.4479,19.4842,69000.0
2008-08-05 13:30:00,26.86,26.93,26.82,26.88,153600.0,19.4915,19.5423,19.4624,19.506,153600.0
2008-08-05 14:00:00,26.88,27.0,26.83,26.99,357200.0,19.506,19.5931,19.4697,19.5858,357200.0
2008-08-05 14:30:00,26.99,27.14,26.98,27.05,405000.0,19.5858,19.6946,19.5785,19.6293,405000.0
2008-08-05 15:00:00,27.05,27.18,26.97,27.03,410400.0,19.6293,19.7237,19.5713,19.6148,410400.0
2008-08-05 15:30:00,27.03,27.06,26.91,26.93,611800.0,19.6148,19.6366,19.5277,19.5423,611800.0
2008-08-06 09:30:00,26.9,26.9,26.5,26.61,301200.0,19.5205,19.5205,19.2302,19.31,301200.0
2008-08-06 10:00:00,26.6,26.79,26.59,26.67,173800.0,19.3028,19.4407,19.2955,19.3536,173800.0
2008-08-06 10:30:00,26.67,26.7,26.57,26.6,169800.0,19.3536,19.3754,19.281,19.3028,169800.0
2008-08-06 11:00:00,26.59,26.67,26.57,26.64,90000.0,19.2955,19.3536,19.281,19.3318,90000.0
2008-08-06 11:30:00,26.64,26.78,26.6,26.75,117200.0,19.3318,19.4334,19.3028,19.4116,117200.0
2008-08-06 12:00:00,26.74,26.75,26.66,26.67,112600.0,19.4044,19.4116,19.3463,19.3536,112600.0
2008-08-06 12:30:00,26.67,26.71,26.66,26.68,91200.0,19.3536,19.3826,19.3463,19.3608,91200.0
2008-08-06 13:00:00,26.67,26.71,26.65,26.7,109800.0,19.3536,19.3826,19.3391,19.3754,109800.0
2008-08-06 13:30:00,26.71,26.75,26.67,26.74,93000.0,19.3826,19.4116,19.3536,19.4044,93000.0
2008-08-06 14:00:00,26.74,26.8,26.73,26.77,103000.0,19.4044,19.4479,19.3971,19.4261,103000.0
2008-08-06 14:30:00,26.77,26.89,26.75,26.88,167800.0,19.4261,19.5132,19.4116,19.506,167800.0
2008-08-06 15:00:00,26.88,26.98,26.88,26.91,391200.0,19.506,19.5785,19.506,19.5277,391200.0
2008-08-06 15:30:00,26.91,26.97,26.84,26.94,412800.0,19.5277,19.5713,19.4769,19.5495,412800.0
2008-08-07 09:30:00,26.8,26.99,26.41,26.83,286800.0,19.4479,19.5858,19.1649,19.4697,286800.0
2008-08-07 10:00:00,26.84,26.92,26.66,26.67,213800.0,19.4769,19.535,19.3463,19.3536,213800.0
2008-08-07 10:30:00,26.69,26.73,26.61,26.63,128000.0,19.3681,19.3971,19.31,19.3246,128000.0
2008-08-07 11:00:00,26.66,26.72,26.58,26.72,112800.0,19.3463,19.3899,19.2883,19.3899,112800.0
2008-08-07 11:30:00,26.73,26.78,26.53,26.58,169000.0,19.3971,19.4334,19.252,19.2883,169000.0
2008-08-07 12:00:00,26.58,26.6,26.55,26.6,61000.0,19.2883,19.3028,19.2665,19.3028,61000.0
2008-08-07 12:30:00,26.6,26.79,26.6,26.78,77200.0,19.3028,19.4407,19.3028,19.4334,77200.0
2008-08-07 13:00:00,26.78,26.8,26.75,26.79,74000.0,19.4334,19.4479,19.4116,19.4407,74000.0
2008-08-07 13:30:00,26.78,26.79,26.63,26.63,57400.0,19.4334,19.4407,19.3246,19.3246,57400.0
2008-08-07 14:00:00,26.64,26.64,26.4,26.53,145800.0,19.3318,19.3318,19.1577,19.252,145800.0
2008-08-07 14:30:00,26.53,26.6,26.5,26.5,101600.0,19.252,19.3028,19.2302,19.2302,101600.0
2008-08-07 15:00:00,26.49,26.53,26.34,26.34,202000.0,19.223,19.252,19.1141,19.1141,202000.0
2008-08-07 15:30:00,26.34,26.35,26.13,26.22,340200.0,19.1141,19.1214,18.9617,19.027,340200.0
2008-08-08 09:30:00,26.43,26.43,26.22,26.34,176200.0,19.1794,19.1794,19.027,19.1141,176200.0
2008-08-08 10:00:00,26.33,26.68,26.33,26.68,259200.0,19.1069,19.3608,19.1069,19.3608,259200.0
2008-08-08 10:30:00,26.67,26.7,26.65,26.67,142400.0,19.3536,19.3754,19.3391,19.3536,142400.0
2008-08-08 11:00:00,26.66,26.68,26.59,26.64,132600.0,19.3463,19.3608,19.2955,19.3318,132600.0
2008-08-08 11:30:00,26.63,26.71,26.62,26.67,101400.0,19.3246,19.3826,19.3173,19.3536,101400.0
2008-08-08 12:00:00,26.66,26.7,26.65,26.7,99200.0,19.3463,19.3754,19.3391,19.3754,99200.0
2008-08-08 12:30:00,26.7,26.72,26.63,26.65,96200.0,19.3754,19.3899,19.3246,19.3391,96200.0
2008-08-08 13:00:00,26.66,26.72,26.66,26.7,91200.0,19.3463,19.3899,19.3463,19.3754,91200.0
2008-08-08 13:30:00,26.71,26.78,26.67,26.71,69000.0,19.3826,19.4334,19.3536,19.3826,69000.0
2008-08-08 14:00:00,26.7,26.73,26.63,26.66,165000.0,19.3754,19.3971,19.3246,19.3463,165000.0
2008-08-08 14:30:00,26.66,26.71,26.65,26.68,113200.0,19.3463,19.3826,19.3391,19.3608,113200.0
2008-08-08 15:00:00,26.68,26.71,26.61,26.63,194400.0,19.3608,19.3826,19.31,19.3246,194400.0
2008-08-08 15:30:00,26.63,26.63,26.48,26.5,540400.0,19.3246,19.3246,19.2157,19.2302,540400.0
2008-08-11 09:30:00,26.5,26.55,26.36,26.48,231000.0,19.2302,19.2665,19.1286,19.2157,231000.0
2008-08-11 10:00:00,26.48,26.68,26.48,26.64,207400.0,19.2157,19.3608,19.2157,19.3318,207400.0
2008-08-11 10:30:00,26.64,26.66,26.6,26.61,146800.0,19.3318,19.3463,19.3028,19.31,146800.0
2008-08-11 11:00:00,26.6,26.84,26.6,26.82,201600.0,19.3028,19.4769,19.3028,19.4624,201600.0
2008-08-11 11:30:00,26.82,26.84,26.58,26.6,270200.0,19.4624,19.4769,19.2883,19.3028,270200.0
2008-08-11 12:00:00,26.61,26.66,26.59,26.61,267200.0,19.31,19.3463,19.2955,19.31,267200.0
2008-08-11 12:30:00,26.61,26.68,26.6,26.61,220000.0,19.31,19.3608,19.3028,19.31,220000.0
2008-08-11 13:00:00,26.62,26.64,26.56,26.61,176800.0,19.3173,19.3318,19.2738,19.31,176800.0
2008-08-11 13:30:00,26.61,26.61,26.54,26.58,228800.0,19.31,19.31,19.2592,19.2883,228800.0
2008-08-11 14:00:00,26.58,26.6,26.5,26.52,192000.0,19.2883,19.3028,19.2302,19.2447,192000.0
2008-08-11 14:30:00,26.52,26.53,26.36,26.37,218200.0,19.2447,19.252,19.1286,19.1359,218200.0
2008-08-11 15:00:00,26.37,26.42,26.27,26.29,226200.0,19.1359,19.1722,19.0633,19.0778,226200.0
2008-08-11 15:30:00,26.29,26.35,26.18,26.34,572600.0,19.0778,19.1214,18.998,19.1141,572600.0
2008-08-12 09:30:00,26.42,26.42,25.97,25.98,293200.0,19.1722,19.1722,18.8456,18.8529,293200.0
2008-08-12 10:00:00,25.97,26.02,25.62,25.67,369400.0,18.8456,18.8819,18.5916,18.6279,369400.0
2008-08-12 10:30:00,25.67,25.86,25.61,25.85,653600.0,18.6279,18.7658,18.5844,18.7585,653600.0
2008-08-12 11:00:00,25.85,26.27,25.83,26.22,1001800.0,18.7585,19.0633,18.744,19.027,1001800.0
2008-08-12 11:30:00,26.24,26.28,26.04,26.04,239800.0,19.0415,19.0706,18.8964,18.8964,239800.0
2008-08-12 12:00:00,26.04,26.09,25.86,25.86,341200.0,18.8964,18.9327,18.7658,18.7658,341200.0
2008-08-12 12:30:00,25.86,25.86,25.71,25.76,371200.0,18.7658,18.7658,18.6569,18.6932,371200.0
2008-08-12 13:00:00,25.76,25.88,25.75,25.8,243200.0,18.6932,18.7803,18.686,18.7223,243200.0
2008-08-12 13:30:00,25.8,25.86,25.78,25.79,218600.0,18.7223,18.7658,18.7077,18.715,218600.0
2008-08-12 14:00:00,25.79,25.79,25.64,25.7,225400.0,18.715,18.715,18.6061,18.6497,225400.0
2008-08-12 14:30:00,25.7,25.71,25.59,25.64,410000.0,18.6497,18.6569,18.5699,18.6061,410000.0
2008-08-12 15:00:00,25.64,25.66,25.55,25.56,416200.0,18.6061,18.6207,18.5408,18.5481,416200.0
2008-08-12 15:30:00,25.57,25.73,25.52,25.69,440800.0,18.5553,18.6715,18.5191,18.6424,440800.0
2008-08-13 09:30:00,25.35,25.4,25.05,25.05,671000.0,18.3957,18.432,18.178,18.178,671000.0
2008-08-13 10:00:00,25.07,25.14,24.91,25.03,697800.0,18.1925,18.2433,18.0764,18.1635,697800.0
2008-08-13 10:30:00,25.03,25.18,24.91,25.17,512400.0,18.1635,18.2723,18.0764,18.2651,512400.0
2008-08-13 11:00:00,25.17,25.29,25.07,25.27,326800.0,18.2651,18.3522,18.1925,18.3376,326800.0
2008-08-13 11:30:00,25.26,25.32,25.22,25.31,241000.0,18.3304,18.3739,18.3014,18.3667,241000.0
2008-08-13 12:00:00,25.31,25.41,25.31,25.33,196800.0,18.3667,18.4392,18.3667,18.3812,196800.0
2008-08-13 12:30:00,25.33,25.57,25.32,25.54,182200.0,18.3812,18.5553,18.3739,18.5336,182200.0
2008-08-13 13:00:00,25.54,25.64,25.5,25.61,210600.0,18.5336,18.6061,18.5046,18.5844,210600.0
2008-08-13 13:30:00,25.63,25.83,25.62,25.81,250000.0,18.5989,18.744,18.5916,18.7295,250000.0
2008-08-13 14:00:00,25.81,25.83,25.75,25.77,145400.0,18.7295,18.744,18.686,18.7005,145400.0
2008-08-13 14:30:00,25.77,25.93,25.77,25.93,255400.0,18.7005,18.8166,18.7005,18.8166,255400.0
2008-08-13 15:00:00,25.92,26.04,25.84,25.88,346400.0,18.8093,18.8964,18.7513,18.7803,346400.0
2008-08-13 15:30:00,25.86,25.88,25.74,25.82,565800.0,18.7658,18.7803,18.6787,18.7368,565800.0
2008-08-14 09:30:00,25.83,26.03,25.68,25.99,239200.0,18.744,18.8892,18.6352,18.8601,239200.0
2008-08-14 10:00:00,26.0,26.07,25.86,25.92,237200.0,18.8674,18.9182,18.7658,18.8093,237200.0
2008-08-14 10:30:00,25.93,26.0,25.85,25.9,270000.0,18.8166,18.8674,18.7585,18.7948,270000.0
2008-08-14 11:00:00,25.9,26.18,25.9,26.17,360000.0,18.7948,18.998,18.7948,18.9907,360000.0
2008-08-14 11:30:00,26.17,26.27,26.11,26.13,338800.0,18.9907,19.0633,18.9472,18.9617,338800.0
2008-08-14 12:00:00,26.13,26.13,25.94,26.02,162200.0,18.9617,18.9617,18.8238,18.8819,162200.0
2008-08-14 12:30:00,26.02,26.15,26.0,26.11,131800.0,18.8819,18.9762,18.8674,18.9472,131800.0
2008-08-14 13:00:00,26.11,26.17,26.04,26.04,87800.0,18.9472,18.9907,18.8964,18.8964,87800.0
2008-08-14 13:30:00,26.05,26.05,25.93,25.98,157400.0,18.9037,18.9037,18.8166,18.8529,157400.0
2008-08-14 14:00:00,25.98,25.99,25.84,25.98,181400.0,18.8529,18.8601,18.7513,18.8529,181400.0
2008-08-14 14:30:00,25.97,26.0,25.82,25.86,92800.0,18.8456,18.8674,18.7368,18.7658,92800.0
2008-08-14 15:00:00,25.86,25.86,25.81,25.85,159400.0,18.7658,18.7658,18.7295,18.7585,159400.0
2008-08-14 15:30:00,25.85,25.91,25.79,25.81,473600.0,18.7585,18.8021,18.715,18.7295,473600.0
2008-08-15 09:30:00,26.06,26.06,25.67,25.7,212000.0,18.9109,18.9109,18.6279,18.6497,212000.0
2008-08-15 10:00:00,25.7,25.71,25.53,25.59,228600.0,18.6497,18.6569,18.5263,18.5699,228600.0
2008-08-15 10:30:00,25.59,25.63,25.5,25.56,183000.0,18.5699,18.5989,18.5046,18.5481,183000.0
2008-08-15 11:00:00,25.55,25.64,25.47,25.63,115800.0,18.5408,18.6061,18.4828,18.5989,115800.0
2008-08-15 11:30:00,25.64,25.69,25.62,25.67,172800.0,18.6061,18.6424,18.5916,18.6279,172800.0
2008-08-15 12:00:00,25.68,25.68,25.61,25.63,59000.0,18.6352,18.6352,18.5844,18.5989,59000.0
2008-08-15 12:30:00,25.64,25.77,25.63,25.73,107200.0,18.6061,18.7005,18.5989,18.6715,107200.0
2008-08-15 13:00:00,25.72,25.73,25.64,25.65,133200.0,18.6642,18.6715,18.6061,18.6134,133200.0
2008-08-15 13:30:00,25.67,25.7,25.65,25.7,165800.0,18.6279,18.6497,18.6134,18.6497,165800.0
2008-08-15 14:00:00,25.7,25.72,25.5,25.61,452200.0,18.6497,18.6642,18.5046,18.5844,452200.0
2008-08-15 14:30:00,25.64,25.71,25.57,25.63,271600.0,18.6061,18.6569,18.5553,18.5989,271600.0
2008-08-15 15:00:00,25.63,25.73,25.63,25.66,420400.0,18.5989,18.6715,18.5989,18.6207,420400.0
2008-08-15 15:30:00,25.66,25.66,25.51,25.53,538800.0,18.6207,18.6207,18.5118,18.5263,538800.0
2008-08-18 09:30:00,25.53,25.84,25.38,25.43,239200.0,18.5263,18.7513,18.4175,18.4538,239200.0
2008-08-18 10:00:00,25.46,25.6,25.44,25.55,277600.0,18.4755,18.5771,18.461,18.5408,277600.0
2008-08-18 10:30:00,25.56,25.64,25.52,25.6,228000.0,18.5481,18.6061,18.5191,18.5771,228000.0
2008-08-18 11:00:00,25.61,25.71,25.55,25.6,316200.0,18.5844,18.6569,18.5408,18.5771,316200.0
2008-08-18 11:30:00,25.6,25.64,25.46,25.46,172600.0,18.5771,18.6061,18.4755,18.4755,172600.0
2008-08-18 12:00:00,25.46,25.52,25.43,25.52,139600.0,18.4755,18.5191,18.4538,18.5191,139600.0
2008-08-18 12:30:00,25.52,25.52,25.43,25.47,150000.0,18.5191,18.5191,18.4538,18.4828,150000.0
2008-08-18 13:00:00,25.46,25.5,25.39,25.48,66600.0,18.4755,18.5046,18.4247,18.49,66600.0
2008-08-18 13:30:00,25.47,25.5,25.43,25.43,68000.0,18.4828,18.5046,18.4538,18.4538,68000.0
2008-08-18 14:00:00,25.43,25.44,25.33,25.35,101400.0,18.4538,18.461,18.3812,18.3957,101400.0
2008-08-18 14:30:00,25.36,25.45,25.33,25.43,104400.0,18.403,18.4683,18.3812,18.4538,104400.0
2008-08-18 15:00:00,25.43,25.52,25.34,25.49,229800.0,18.4538,18.5191,18.3884,18.4973,229800.0
2008-08-18 15:30:00,25.49,25.52,25.42,25.43,255200.0,18.4973,18.5191,18.4465,18.4538,255200.0
2008-08-19 09:30:00,25.43,25.47,25.1,25.14,274600.0,18.4538,18.4828,18.2143,18.2433,274600.0
2008-08-19 10:00:00,25.15,25.15,24.96,24.98,265400.0,18.2506,18.2506,18.1127,18.1272,265400.0
2008-08-19 10:30:00,24.98,25.06,24.94,25.03,178600.0,18.1272,18.1853,18.0982,18.1635,178600.0
2008-08-19 11:00:00,25.03,25.07,24.93,24.95,174600.0,18.1635,18.1925,18.0909,18.1054,174600.0
2008-08-19 11:30:00,24.95,24.99,24.91,24.92,120200.0,18.1054,18.1345,18.0764,18.0837,120200.0
2008-08-19 12:00:00,24.92,25.0,24.8,24.92,172800.0,18.0837,18.1417,17.9966,18.0837,172800.0
2008-08-19 12:30:00,24.92,25.02,24.9,24.95,95600.0,18.0837,18.1562,18.0691,18.1054,95600.0
2008-08-19 13:00:00,24.95,25.0,24.91,24.95,103600.0,18.1054,18.1417,18.0764,18.1054,103600.0
2008-08-19 13:30:00,24.96,25.0,24.84,24.85,102600.0,18.1127,18.1417,18.0256,18.0329,102600.0
2008-08-19 14:00:00,24.85,24.91,24.79,24.8,138200.0,18.0329,18.0764,17.9893,17.9966,138200.0
2008-08-19 14:30:00,24.81,24.86,24.76,24.78,149800.0,18.0038,18.0401,17.9676,17.9821,149800.0
2008-08-19 15:00:00,24.78,24.84,24.73,24.79,215800.0,17.9821,18.0256,17.9458,17.9893,215800.0
2008-08-19 15:30:00,24.78,24.8,24.67,24.76,458200.0,17.9821,17.9966,17.9022,17.9676,458200.0
2008-08-20 09:30:00,25.02,25.02,24.4,24.43,371000.0,18.1562,18.1562,17.7063,17.7281,371000.0
2008-08-20 10:00:00,24.43,24.66,24.25,24.55,637200.0,17.7281,17.895,17.5975,17.8152,637200.0
2008-08-20 10:30:00,24.53,24.65,24.51,24.65,423600.0,17.8007,17.8877,17.7861,17.8877,423600.0
2008-08-20 11:00:00,24.65,24.65,24.49,24.49,216400.0,17.8877,17.8877,17.7716,17.7716,216400.0
2008-08-20 11:30:00,24.5,24.51,24.36,24.38,141400.0,17.7789,17.7861,17.6773,17.6918,141400.0
2008-08-20 12:00:00,24.38,24.45,24.32,24.45,154600.0,17.6918,17.7426,17.6483,17.7426,154600.0
2008-08-20 12:30:00,24.45,24.5,24.45,24.48,157200.0,17.7426,17.7789,17.7426,17.7644,157200.0
2008-08-20 13:00:00,24.49,24.5,24.47,24.5,91200.0,17.7716,17.7789,17.7571,17.7789,91200.0
2008-08-20 13:30:00,24.49,24.5,24.45,24.49,132200.0,17.7716,17.7789,17.7426,17.7716,132200.0
2008-08-20 14:00:00,24.49,24.5,24.39,24.43,262000.0,17.7716,17.7789,17.6991,17.7281,262000.0
2008-08-20 14:30:00,24.43,24.48,24.41,24.46,319600.0,17.7281,17.7644,17.7136,17.7499,319600.0
2008-08-20 15:00:00,24.45,24.46,24.42,24.43,219800.0,17.7426,17.7499,17.7208,17.7281,219800.0
2008-08-20 15:30:00,24.43,24.5,24.39,24.5,734600.0,17.7281,17.7789,17.6991,17.7789,734600.0
2008-08-21 09:30:00,24.43,24.75,24.18,24.73,420600.0,17.7281,17.9603,17.5467,17.9458,420600.0
2008-08-21 10:00:00,24.71,24.93,24.7,24.83,481200.0,17.9313,18.0909,17.924,18.0184,481200.0
2008-08-21 10:30:00,24.83,24.89,24.72,24.89,427800.0,18.0184,18.0619,17.9385,18.0619,427800.0
2008-08-21 11:00:00,24.88,24.88,24.75,24.79,572400.0,18.0546,18.0546,17.9603,17.9893,572400.0
2008-08-21 11:30:00,24.79,24.85,24.78,24.82,196000.0,17.9893,18.0329,17.9821,18.0111,196000.0
2008-08-21 12:00:00,24.81,24.88,24.81,24.86,98400.0,18.0038,18.0546,18.0038,18.0401,98400.0
2008-08-21 12:30:00,24.85,24.91,24.85,24.89,161200.0,18.0329,18.0764,18.0329,18.0619,161200.0
2008-08-21 13:00:00,24.89,25.02,24.88,25.02,341200.0,18.0619,18.1562,18.0546,18.1562,341200.0
2008-08-21 13:30:00,25.0,25.13,24.99,25.12,320200.0,18.1417,18.2361,18.1345,18.2288,320200.0
2008-08-21 14:00:00,25.12,25.14,24.96,24.99,504200.0,18.2288,18.2433,18.1127,18.1345,504200.0
2008-08-21 14:30:00,24.99,25.03,24.97,25.0,460000.0,18.1345,18.1635,18.1199,18.1417,460000.0
2008-08-21 15:00:00,25.0,25.08,24.98,25.06,485200.0,18.1417,18.1998,18.1272,18.1853,485200.0
2008-08-21 15:30:00,25.05,25.07,24.96,24.98,554400.0,18.178,18.1925,18.1127,18.1272,554400.0
2008-08-22 09:30:00,25.14,25.33,24.93,25.3,460400.0,18.2433,18.3812,18.0909,18.3594,460400.0
2008-08-22 10:00:00,25.31,25.44,25.25,25.33,390800.0,18.3667,18.461,18.3231,18.3812,390800.0
2008-08-22 10:30:00,25.32,25.39,25.28,25.31,259600.0,18.3739,18.4247,18.3449,18.3667,259600.0
2008-08-22 11:00:00,25.31,25.32,25.21,25.22,116400.0,18.3667,18.3739,18.2941,18.3014,116400.0
2008-08-22 11:30:00,25.22,25.23,25.07,25.11,181000.0,18.3014,18.3086,18.1925,18.2215,181000.0
2008-08-22 12:00:00,25.11,25.11,25.01,25.04,171600.0,18.2215,18.2215,18.149,18.1707,171600.0
2008-08-22 12:30:00,25.04,25.09,25.02,25.04,133400.0,18.1707,18.207,18.1562,18.1707,133400.0
2008-08-22 13:00:00,25.04,25.14,25.04,25.11,164800.0,18.1707,18.2433,18.1707,18.2215,164800.0
2008-08-22 13:30:00,25.11,25.17,25.1,25.14,136000.0,18.2215,18.2651,18.2143,18.2433,136000.0
2008-08-22 14:00:00,25.12,25.25,25.1,25.22,172600.0,18.2288,18.3231,18.2143,18.3014,172600.0
2008-08-22 14:30:00,25.22,25.23,25.03,25.2,250800.0,18.3014,18.3086,18.1635,18.2868,250800.0
2008-08-22 15:00:00,25.2,25.3,25.15,25.3,290200.0,18.2868,18.3594,18.2506,18.3594,290200.0
2008-08-22 15:30:00,25.31,25.4,25.29,25.39,688800.0,18.3667,18.432,18.3522,18.4247,688800.0
2008-08-25 09:30:00,25.34,25.34,24.92,24.94,193800.0,18.3884,18.3884,18.0837,18.0982,193800.0
2008-08-25 10:00:00,24.95,25.08,24.91,25.06,183200.0,18.1054,18.1998,18.0764,18.1853,183200.0
2008-08-25 10:30:00,25.07,25.18,25.03,25.08,308200.0,18.1925,18.2723,18.1635,18.1998,308200.0
2008-08-25 11:00:00,25.08,25.11,25.04,25.07,155200.0,18.1998,18.2215,18.1707,18.1925,155200.0
2008-08-25 11:30:00,25.08,25.14,24.98,24.99,184400.0,18.1998,18.2433,18.1272,18.1345,184400.0
2008-08-25 12:00:00,24.98,25.02,24.92,25.0,216400.0,18.1272,18.1562,18.0837,18.1417,216400.0
2008-08-25 12:30:00,25.0,25.02,24.93,24.95,171600.0,18.1417,18.1562,18.0909,18.1054,171600.0
2008-08-25 13:00:00,24.95,25.07,24.92,25.04,153800.0,18.1054,18.1925,18.0837,18.1707,153800.0
2008-08-25 13:30:00,25.04,25.1,25.02,25.08,156400.0,18.1707,18.2143,18.1562,18.1998,156400.0
2008-08-25 14:00:00,25.09,25.11,25.08,25.09,155200.0,18.207,18.2215,18.1998,18.207,155200.0
2008-08-25 14:30:00,25.09,25.16,25.08,25.14,261000.0,18.207,18.2578,18.1998,18.2433,261000.0
2008-08-25 15:00:00,25.13,25.15,25.07,25.15,248000.0,18.2361,18.2506,18.1925,18.2506,248000.0
2008-08-25 15:30:00,25.15,25.18,25.08,25.16,541000.0,18.2506,18.2723,18.1998,18.2578,541000.0
2008-08-26 09:30:00,25.2,25.32,25.09,25.16,543200.0,18.2868,18.3739,18.207,18.2578,543200.0
2008-08-26 10:00:00,25.16,25.36,25.14,25.35,395000.0,18.2578,18.403,18.2433,18.3957,395000.0
2008-08-26 10:30:00,25.36,25.55,25.36,25.44,215000.0,18.403,18.5408,18.403,18.461,215000.0
2008-08-26 11:00:00,25.44,25.51,25.44,25.47,152200.0,18.461,18.5118,18.461,18.4828,152200.0
2008-08-26 11:30:00,25.47,25.49,25.39,25.42,171400.0,18.4828,18.4973,18.4247,18.4465,171400.0
2008-08-26 12:00:00,25.42,25.47,25.34,25.34,190200.0,18.4465,18.4828,18.3884,18.3884,190200.0
2008-08-26 12:30:00,25.34,25.38,25.3,25.3,204800.0,18.3884,18.4175,18.3594,18.3594,204800.0
2008-08-26 13:00:00,25.3,25.31,25.25,25.25,174800.0,18.3594,18.3667,18.3231,18.3231,174800.0
2008-08-26 13:30:00,25.25,25.26,25.16,25.16,152200.0,18.3231,18.3304,18.2578,18.2578,152200.0
2008-08-26 14:00:00,25.16,25.25,25.13,25.22,197200.0,18.2578,18.3231,18.2361,18.3014,197200.0
2008-08-26 14:30:00,25.23,25.25,25.21,25.22,122800.0,18.3086,18.3231,18.2941,18.3014,122800.0
2008-08-26 15:00:00,25.22,25.28,25.18,25.27,212800.0,18.3014,18.3449,18.2723,18.3376,212800.0
2008-08-26 15:30:00,25.27,25.31,25.25,25.31,533000.0,18.3376,18.3667,18.3231,18.3667,533000.0
2008-08-27 09:30:00,25.5,25.5,25.17,25.34,119800.0,18.5046,18.5046,18.2651,18.3884,119800.0
2008-08-27 10:00:00,25.35,25.53,25.34,25.47,236200.0,18.3957,18.5263,18.3884,18.4828,236200.0
2008-08-27 10:30:00,25.47,25.54,25.38,25.43,153400.0,18.4828,18.5336,18.4175,18.4538,153400.0
2008-08-27 11:00:00,25.43,25.46,25.38,25.44,87600.0,18.4538,18.4755,18.4175,18.461,87600.0
2008-08-27 11:30:00,25.43,25.43,25.36,25.4,67200.0,18.4538,18.4538,18.403,18.432,67200.0
2008-08-27 12:00:00,25.38,25.56,25.38,25.5,133600.0,18.4175,18.5481,18.4175,18.5046,133600.0
2008-08-27 12:30:00,25.5,25.6,25.47,25.58,156600.0,18.5046,18.5771,18.4828,18.5626,156600.0
2008-08-27 13:00:00,25.58,25.59,25.52,25.54,82600.0,18.5626,18.5699,18.5191,18.5336,82600.0
2008-08-27 13:30:00,25.55,25.55,25.51,25.54,89800.0,18.5408,18.5408,18.5118,18.5336,89800.0
2008-08-27 14:00:00,25.54,25.65,25.53,25.61,173000.0,18.5336,18.6134,18.5263,18.5844,173000.0
2008-08-27 14:30:00,25.62,25.73,25.62,25.71,156400.0,18.5916,18.6715,18.5916,18.6569,156400.0
2008-08-27 15:00:00,25.7,25.78,25.67,25.68,306200.0,18.6497,18.7077,18.6279,18.6352,306200.0
2008-08-27 15:30:00,25.68,25.78,25.67,25.75,309600.0,18.6352,18.7077,18.6279,18.686,309600.0
2008-08-28 09:30:00,26.03,26.03,25.65,26.0,136800.0,18.8892,18.8892,18.6134,18.8674,136800.0
2008-08-28 10:00:00,26.0,26.11,25.99,26.02,197400.0,18.8674,18.9472,18.8601,18.8819,197400.0
2008-08-28 10:30:00,26.04,26.1,25.98,26.07,188600.0,18.8964,18.94,18.8529,18.9182,188600.0
2008-08-28 11:00:00,26.07,26.11,26.0,26.0,109800.0,18.9182,18.9472,18.8674,18.8674,109800.0
2008-08-28 11:30:00,26.0,26.02,25.92,26.0,177400.0,18.8674,18.8819,18.8093,18.8674,177400.0
2008-08-28 12:00:00,26.0,26.1,25.99,26.1,91400.0,18.8674,18.94,18.8601,18.94,91400.0
2008-08-28 12:30:00,26.1,26.13,26.02,26.11,94800.0,18.94,18.9617,18.8819,18.9472,94800.0
2008-08-28 13:00:00,26.11,26.12,26.0,26.05,92400.0,18.9472,18.9545,18.8674,18.9037,92400.0
2008-08-28 13:30:00,26.06,26.13,26.05,26.11,64400.0,18.9109,18.9617,18.9037,18.9472,64400.0
2008-08-28 14:00:00,26.11,26.25,26.07,26.2,148600.0,18.9472,19.0488,18.9182,19.0125,148600.0
2008-08-28 14:30:00,26.21,26.27,26.2,26.22,124400.0,19.0198,19.0633,19.0125,19.027,124400.0
2008-08-28 15:00:00,26.22,26.27,26.17,26.2,175600.0,19.027,19.0633,18.9907,19.0125,175600.0
2008-08-28 15:30:00,26.2,26.29,26.16,26.22,421600.0,19.0125,19.0778,18.9835,19.027,421600.0
2008-08-29 09:30:00,26.03,26.3,25.89,26.27,190000.0,18.8892,19.0851,18.7876,19.0633,190000.0
2008-08-29 10:00:00,26.27,26.44,26.26,26.37,227800.0,19.0633,19.1867,19.0561,19.1359,227800.0
2008-08-29 10:30:00,26.37,26.5,26.36,26.43,243200.0,19.1359,19.2302,19.1286,19.1794,243200.0
2008-08-29 11:00:00,26.43,26.47,26.3,26.35,137400.0,19.1794,19.2084,19.0851,19.1214,137400.0
2008-08-29 11:30:00,26.36,26.45,26.35,26.42,143400.0,19.1286,19.1939,19.1214,19.1722,143400.0
2008-08-29 12:00:00,26.41,26.46,26.34,26.45,123400.0,19.1649,19.2012,19.1141,19.1939,123400.0
2008-08-29 12:30:00,26.45,26.47,26.33,26.34,156400.0,19.1939,19.2084,19.1069,19.1141,156400.0
2008-08-29 13:00:00,26.33,26.38,26.32,26.35,110000.0,19.1069,19.1431,19.0996,19.1214,110000.0
2008-08-29 13:30:00,26.35,26.5,26.35,26.46,83200.0,19.1214,19.2302,19.1214,19.2012,83200.0
2008-08-29 14:00:00,26.46,26.5,26.38,26.48,168200.0,19.2012,19.2302,19.1431,19.2157,168200.0
2008-08-29 14:30:00,26.49,26.52,26.41,26.5,101400.0,19.223,19.2447,19.1649,19.2302,101400.0
2008-08-29 15:00:00,26.49,26.5,26.32,26.32,220400.0,19.223,19.2302,19.0996,19.0996,220400.0
2008-08-29 15:30:00,26.32,26.36,26.14,26.26,387400.0,19.0996,19.1286,18.969,19.0561,387400.0
2008-09-02 09:30:00,26.5,27.3,25.91,27.0,1045200.0,19.2302,19.8108,18.8021,19.5931,1045200.0
2008-09-02 10:00:00,27.0,27.27,26.98,27.11,480000.0,19.5931,19.789,19.5785,19.6729,480000.0
2008-09-02 10:30:00,27.1,27.13,27.06,27.06,347400.0,19.6656,19.6874,19.6366,19.6366,347400.0
2008-09-02 11:00:00,27.06,27.08,26.95,27.02,214600.0,19.6366,19.6511,19.5568,19.6076,214600.0
2008-09-02 11:30:00,27.02,27.05,26.83,26.83,336800.0,19.6076,19.6293,19.4697,19.4697,336800.0
2008-09-02 12:00:00,26.83,26.85,26.72,26.72,244000.0,19.4697,19.4842,19.3899,19.3899,244000.0
2008-09-02 12:30:00,26.72,26.72,26.39,26.39,425000.0,19.3899,19.3899,19.1504,19.1504,425000.0
2008-09-02 13:00:00,26.4,26.47,26.29,26.3,246000.0,19.1577,19.2084,19.0778,19.0851,246000.0
2008-09-02 13:30:00,26.3,26.45,26.29,26.41,356200.0,19.0851,19.1939,19.0778,19.1649,356200.0
2008-09-02 14:00:00,26.4,26.43,26.22,26.23,497400.0,19.1577,19.1794,19.027,19.0343,497400.0
2008-09-02 14:30:00,26.23,26.25,26.13,26.14,270200.0,19.0343,19.0488,18.9617,18.969,270200.0
2008-09-02 15:00:00,26.14,26.18,26.11,26.16,370200.0,18.969,18.998,18.9472,18.9835,370200.0
2008-09-02 15:30:00,26.17,26.4,26.17,26.33,981000.0,18.9907,19.1577,18.9907,19.1069,981000.0
2008-09-03 09:30:00,26.3,26.39,26.21,26.3,280800.0,19.0851,19.1504,19.0198,19.0851,280800.0
2008-09-03 10:00:00,26.3,26.32,26.15,26.18,251000.0,19.0851,19.0996,18.9762,18.998,251000.0
2008-09-03 10:30:00,26.2,26.24,26.13,26.13,213000.0,19.0125,19.0415,18.9617,18.9617,213000.0
2008-09-03 11:00:00,26.15,26.23,26.04,26.09,201200.0,18.9762,19.0343,18.8964,18.9327,201200.0
2008-09-03 11:30:00,26.09,26.14,25.97,26.0,267200.0,18.9327,18.969,18.8456,18.8674,267200.0
2008-09-03 12:00:00,26.0,26.03,25.88,25.96,266200.0,18.8674,18.8892,18.7803,18.8384,266200.0
2008-09-03 12:30:00,25.97,25.97,25.85,25.93,262800.0,18.8456,18.8456,18.7585,18.8166,262800.0
2008-09-03 13:00:00,25.93,25.95,25.86,25.91,83000.0,18.8166,18.8311,18.7658,18.8021,83000.0
2008-09-03 13:30:00,25.91,25.96,25.89,25.93,106200.0,18.8021,18.8384,18.7876,18.8166,106200.0
2008-09-03 14:00:00,25.93,25.94,25.87,25.92,140800.0,18.8166,18.8238,18.773,18.8093,140800.0
2008-09-03 14:30:00,25.91,25.93,25.8,25.85,160200.0,18.8021,18.8166,18.7223,18.7585,160200.0
2008-09-03 15:00:00,25.83,26.0,25.73,25.96,283000.0,18.744,18.8674,18.6715,18.8384,283000.0
2008-09-03 15:30:00,25.96,26.18,25.92,26.14,530400.0,18.8384,18.998,18.8093,18.969,530400.0
2008-09-04 09:30:00,26.1,26.1,25.57,25.61,265000.0,18.94,18.94,18.5553,18.5844,265000.0
2008-09-04 10:00:00,25.6,25.74,25.6,25.66,182600.0,18.5771,18.6787,18.5771,18.6207,182600.0
2008-09-04 10:30:00,25.66,25.67,25.45,25.67,291400.0,18.6207,18.6279,18.4683,18.6279,291400.0
2008-09-04 11:00:00,25.65,25.7,25.57,25.6,394000.0,18.6134,18.6497,18.5553,18.5771,394000.0
2008-09-04 11:30:00,25.6,25.77,25.59,25.62,250400.0,18.5771,18.7005,18.5699,18.5916,250400.0
2008-09-04 12:00:00,25.61,25.68,25.59,25.6,259200.0,18.5844,18.6352,18.5699,18.5771,259200.0
2008-09-04 12:30:00,25.6,25.66,25.49,25.52,288800.0,18.5771,18.6207,18.4973,18.5191,288800.0
2008-09-04 13:00:00,25.53,25.54,25.26,25.27,284800.0,18.5263,18.5336,18.3304,18.3376,284800.0
2008-09-04 13:30:00,25.26,25.45,25.24,25.32,259600.0,18.3304,18.4683,18.3159,18.3739,259600.0
2008-09-04 14:00:00,25.33,25.33,25.13,25.17,232200.0,18.3812,18.3812,18.2361,18.2651,232200.0
2008-09-04 14:30:00,25.17,25.21,25.03,25.16,227800.0,18.2651,18.2941,18.1635,18.2578,227800.0
2008-09-04 15:00:00,25.16,25.31,25.16,25.26,207000.0,18.2578,18.3667,18.2578,18.3304,207000.0
2008-09-04 15:30:00,25.26,25.29,25.16,25.27,585000.0,18.3304,18.3522,18.2578,18.3376,585000.0
2008-09-05 09:30:00,25.18,25.36,24.91,24.95,304200.0,18.3554,18.4866,18.1586,18.1878,304200.0
2008-09-05 10:00:00,24.95,24.96,24.58,24.6,414800.0,18.1878,18.1951,17.918,17.9326,414800.0
2008-09-05 10:30:00,24.58,24.62,24.43,24.44,360600.0,17.918,17.9472,17.8087,17.816,360600.0
2008-09-05 11:00:00,24.45,24.48,24.39,24.41,261800.0,17.8233,17.8451,17.7795,17.7941,261800.0
2008-09-05 11:30:00,24.39,24.68,24.37,24.68,500800.0,17.7795,17.9909,17.765,17.9909,500800.0
2008-09-05 12:00:00,24.68,24.79,24.65,24.79,250400.0,17.9909,18.0711,17.9691,18.0711,250400.0
2008-09-05 12:30:00,24.8,24.84,24.7,24.75,238800.0,18.0784,18.1076,18.0055,18.042,238800.0
2008-09-05 13:00:00,24.76,24.88,24.75,24.79,324400.0,18.0493,18.1367,18.042,18.0711,324400.0
2008-09-05 13:30:00,24.79,24.85,24.7,24.8,203200.0,18.0711,18.1149,18.0055,18.0784,203200.0
2008-09-05 14:00:00,24.8,24.83,24.75,24.8,334200.0,18.0784,18.1003,18.042,18.0784,334200.0
2008-09-05 14:30:00,24.8,25.0,24.79,24.96,350200.0,18.0784,18.2242,18.0711,18.1951,350200.0
2008-09-05 15:00:00,24.96,25.06,24.95,25.04,359400.0,18.1951,18.2679,18.1878,18.2534,359400.0
2008-09-05 15:30:00,25.04,25.34,25.01,25.29,832800.0,18.2534,18.4721,18.2315,18.4356,832800.0
2008-09-08 09:30:00,25.53,26.05,25.53,25.91,444600.0,18.6106,18.9896,18.6106,18.8876,444600.0
2008-09-08 10:00:00,25.91,25.93,25.77,25.82,304400.0,18.8876,18.9022,18.7855,18.822,304400.0
2008-09-08 10:30:00,25.82,25.98,25.75,25.81,411600.0,18.822,18.9386,18.7709,18.8147,411600.0
2008-09-08 11:00:00,25.8,25.94,25.67,25.73,366200.0,18.8074,18.9094,18.7126,18.7564,366200.0
2008-09-08 11:30:00,25.73,25.84,25.61,25.68,232600.0,18.7564,18.8365,18.6689,18.7199,232600.0
2008-09-08 12:00:00,25.68,25.75,25.55,25.75,178600.0,18.7199,18.7709,18.6251,18.7709,178600.0
2008-09-08 12:30:00,25.75,25.82,25.7,25.75,191600.0,18.7709,18.822,18.7345,18.7709,191600.0
2008-09-08 13:00:00,25.75,25.77,25.61,25.71,207600.0,18.7709,18.7855,18.6689,18.7418,207600.0
2008-09-08 13:30:00,25.69,25.71,25.49,25.49,333400.0,18.7272,18.7418,18.5814,18.5814,333400.0
2008-09-08 14:00:00,25.49,25.66,25.43,25.64,344600.0,18.5814,18.7053,18.5377,18.6908,344600.0
2008-09-08 14:30:00,25.64,25.66,25.5,25.54,295600.0,18.6908,18.7053,18.5887,18.6179,295600.0
2008-09-08 15:00:00,25.54,25.69,25.47,25.62,359400.0,18.6179,18.7272,18.5668,18.6762,359400.0
2008-09-08 15:30:00,25.62,25.78,25.61,25.75,914200.0,18.6762,18.7928,18.6689,18.7709,914200.0
2008-09-09 09:30:00,25.78,26.31,25.65,26.09,649200.0,18.7928,19.1792,18.698,19.0188,649200.0
2008-09-09 10:00:00,26.09,26.16,25.64,25.67,409200.0,19.0188,19.0698,18.6908,18.7126,409200.0
2008-09-09 10:30:00,25.67,25.7,25.53,25.55,262000.0,18.7126,18.7345,18.6106,18.6251,262000.0
2008-09-09 11:00:00,25.55,25.6,25.33,25.5,245200.0,18.6251,18.6616,18.4648,18.5887,245200.0
2008-09-09 11:30:00,25.5,25.5,25.24,25.25,232400.0,18.5887,18.5887,18.3992,18.4065,232400.0
2008-09-09 12:00:00,25.25,25.43,25.18,25.38,185200.0,18.4065,18.5377,18.3554,18.5012,185200.0
2008-09-09 12:30:00,25.37,25.6,25.34,25.34,199400.0,18.4939,18.6616,18.4721,18.4721,199400.0
2008-09-09 13:00:00,25.34,25.36,25.14,25.2,238400.0,18.4721,18.4866,18.3263,18.37,238400.0
2008-09-09 13:30:00,25.2,25.23,25.06,25.06,183000.0,18.37,18.3919,18.2679,18.2679,183000.0
2008-09-09 14:00:00,25.05,25.08,24.96,24.96,340000.0,18.2607,18.2825,18.1951,18.1951,340000.0
2008-09-09 14:30:00,24.97,25.1,24.84,24.98,426000.0,18.2023,18.2971,18.1076,18.2096,426000.0
2008-09-09 15:00:00,24.99,25.05,24.92,25.04,398200.0,18.2169,18.2607,18.1659,18.2534,398200.0
2008-09-09 15:30:00,25.04,25.14,24.88,25.01,706200.0,18.2534,18.3263,18.1367,18.2315,706200.0
2008-09-10 09:30:00,25.32,26.22,25.11,26.13,858400.0,18.4575,19.1136,18.3044,19.0479,858400.0
2008-09-10 10:00:00,26.12,26.16,25.68,25.7,718600.0,19.0407,19.0698,18.7199,18.7345,718600.0
2008-09-10 10:30:00,25.69,25.72,25.46,25.5,479600.0,18.7272,18.7491,18.5595,18.5887,479600.0
2008-09-10 11:00:00,25.5,25.61,25.47,25.5,427800.0,18.5887,18.6689,18.5668,18.5887,427800.0
2008-09-10 11:30:00,25.5,25.72,25.47,25.61,359000.0,18.5887,18.7491,18.5668,18.6689,359000.0
2008-09-10 12:00:00,25.61,25.75,25.57,25.66,264600.0,18.6689,18.7709,18.6397,18.7053,264600.0
2008-09-10 12:30:00,25.66,25.85,25.66,25.73,290800.0,18.7053,18.8438,18.7053,18.7564,290800.0
2008-09-10 13:00:00,25.73,25.81,25.63,25.8,430400.0,18.7564,18.8147,18.6835,18.8074,430400.0
2008-09-10 13:30:00,25.79,25.86,25.75,25.8,258200.0,18.8001,18.8511,18.7709,18.8074,258200.0
2008-09-10 14:00:00,25.8,25.88,25.79,25.85,346600.0,18.8074,18.8657,18.8001,18.8438,346600.0
2008-09-10 14:30:00,25.85,25.9,25.78,25.83,374600.0,18.8438,18.8803,18.7928,18.8293,374600.0
2008-09-10 15:00:00,25.83,25.92,25.78,25.86,545000.0,18.8293,18.8949,18.7928,18.8511,545000.0
2008-09-10 15:30:00,25.86,25.88,25.61,25.65,703800.0,18.8511,18.8657,18.6689,18.698,703800.0
2008-09-11 09:30:00,25.76,25.99,25.4,25.63,622600.0,18.7782,18.9459,18.5158,18.6835,622600.0
2008-09-11 10:00:00,25.63,26.05,25.56,26.01,818600.0,18.6835,18.9896,18.6324,18.9605,818600.0
2008-09-11 10:30:00,26.01,26.06,25.82,25.94,350200.0,18.9605,18.9969,18.822,18.9094,350200.0
2008-09-11 11:00:00,25.96,26.03,25.89,25.95,231200.0,18.924,18.975,18.873,18.9167,231200.0
2008-09-11 11:30:00,25.95,26.11,25.95,26.07,334400.0,18.9167,19.0334,18.9167,19.0042,334400.0
2008-09-11 12:00:00,26.08,26.13,26.0,26.03,253800.0,19.0115,19.0479,18.9532,18.975,253800.0
2008-09-11 12:30:00,26.02,26.08,25.9,26.0,294600.0,18.9678,19.0115,18.8803,18.9532,294600.0
2008-09-11 13:00:00,26.01,26.06,25.88,25.94,222200.0,18.9605,18.9969,18.8657,18.9094,222200.0
2008-09-11 13:30:00,25.94,26.12,25.94,26.1,182600.0,18.9094,19.0407,18.9094,19.0261,182600.0
2008-09-11 14:00:00,26.11,26.3,26.08,26.25,325400.0,19.0334,19.1719,19.0115,19.1354,325400.0
2008-09-11 14:30:00,26.25,26.41,26.18,26.35,465400.0,19.1354,19.2521,19.0844,19.2083,465400.0
2008-09-11 15:00:00,26.35,26.39,26.16,26.18,553600.0,19.2083,19.2375,19.0698,19.0844,553600.0
2008-09-11 15:30:00,26.2,26.5,26.14,26.47,837200.0,19.099,19.3177,19.0552,19.2958,837200.0
2008-09-12 09:30:00,26.44,26.44,26.02,26.04,295600.0,19.2739,19.2739,18.9678,18.9823,295600.0
2008-09-12 10:00:00,26.03,26.05,25.9,26.04,390800.0,18.975,18.9896,18.8803,18.9823,390800.0
2008-09-12 10:30:00,26.04,26.05,25.97,25.98,504600.0,18.9823,18.9896,18.9313,18.9386,504600.0
2008-09-12 11:00:00,25.98,26.11,25.93,26.04,1076200.0,18.9386,19.0334,18.9022,18.9823,1076200.0
2008-09-12 11:30:00,26.06,26.17,25.97,26.0,411400.0,18.9969,19.0771,18.9313,18.9532,411400.0
2008-09-12 12:00:00,25.99,26.05,25.83,25.88,232200.0,18.9459,18.9896,18.8293,18.8657,232200.0
2008-09-12 12:30:00,25.89,25.94,25.7,25.71,212000.0,18.873,18.9094,18.7345,18.7418,212000.0
2008-09-12 13:00:00,25.71,25.96,25.7,25.96,270200.0,18.7418,18.924,18.7345,18.924,270200.0
2008-09-12 13:30:00,25.98,26.02,25.89,26.0,262800.0,18.9386,18.9678,18.873,18.9532,262800.0
2008-09-12 14:00:00,26.0,26.1,25.92,26.04,308000.0,18.9532,19.0261,18.8949,18.9823,308000.0
2008-09-12 14:30:00,26.02,26.25,26.02,26.24,321600.0,18.9678,19.1354,18.9678,19.1281,321600.0
2008-09-12 15:00:00,26.25,26.27,26.15,26.27,345200.0,19.1354,19.15,19.0625,19.15,345200.0
2008-09-12 15:30:00,26.27,26.45,26.18,26.31,763200.0,19.15,19.2812,19.0844,19.1792,763200.0
2008-09-15 09:30:00,25.23,25.81,25.23,25.58,449800.0,18.3919,18.8147,18.3919,18.647,449800.0
2008-09-15 10:00:00,25.58,26.34,25.54,26.33,489200.0,18.647,19.201,18.6179,19.1937,489200.0
2008-09-15 10:30:00,26.35,26.61,26.25,26.6,539800.0,19.2083,19.3978,19.1354,19.3906,539800.0
2008-09-15 11:00:00,26.6,26.61,26.43,26.46,417400.0,19.3906,19.3978,19.2666,19.2885,417400.0
2008-09-15 11:30:00,26.46,26.53,26.23,26.27,283600.0,19.2885,19.3395,19.1208,19.15,283600.0
2008-09-15 12:00:00,26.27,26.61,26.27,26.55,244200.0,19.15,19.3978,19.15,19.3541,244200.0
2008-09-15 12:30:00,26.53,26.63,26.5,26.54,285800.0,19.3395,19.4124,19.3177,19.3468,285800.0
2008-09-15 13:00:00,26.53,26.66,26.52,26.57,209600.0,19.3395,19.4343,19.3322,19.3687,209600.0
2008-09-15 13:30:00,26.58,26.6,25.38,26.49,306600.0,19.376,19.3906,18.5012,19.3104,306600.0
2008-09-15 14:00:00,26.48,26.56,26.45,26.52,326600.0,19.3031,19.3614,19.2812,19.3322,326600.0
2008-09-15 14:30:00,26.51,26.59,26.43,26.51,394200.0,19.325,19.3833,19.2666,19.325,394200.0
2008-09-15 15:00:00,26.53,26.56,26.25,26.3,633400.0,19.3395,19.3614,19.1354,19.1719,633400.0
2008-09-15 15:30:00,26.3,26.35,26.06,26.16,1035600.0,19.1719,19.2083,18.9969,19.0698,1035600.0
2008-09-16 09:30:00,25.56,26.16,24.87,25.79,1299200.0,18.6324,19.0698,18.1294,18.8001,1299200.0
2008-09-16 10:00:00,25.79,26.3,25.78,26.3,666600.0,18.8001,19.1719,18.7928,19.1719,666600.0
2008-09-16 10:30:00,26.28,26.42,26.23,26.26,532400.0,19.1573,19.2593,19.1208,19.1427,532400.0
2008-09-16 11:00:00,26.25,26.34,25.93,25.99,311000.0,19.1354,19.201,18.9022,18.9459,311000.0
2008-09-16 11:30:00,25.97,26.1,25.82,25.93,328400.0,18.9313,19.0261,18.822,18.9022,328400.0
2008-09-16 12:00:00,25.92,26.09,25.89,25.97,314200.0,18.8949,19.0188,18.873,18.9313,314200.0
2008-09-16 12:30:00,25.97,26.0,25.84,25.93,143200.0,18.9313,18.9532,18.8365,18.9022,143200.0
2008-09-16 13:00:00,25.96,25.99,25.85,25.9,193200.0,18.924,18.9459,18.8438,18.8803,193200.0
2008-09-16 13:30:00,25.9,25.92,25.71,25.72,235600.0,18.8803,18.8949,18.7418,18.7491,235600.0
2008-09-16 14:00:00,25.72,25.74,25.36,25.55,424400.0,18.7491,18.7636,18.4866,18.6251,424400.0
2008-09-16 14:30:00,25.56,26.08,25.54,25.85,797800.0,18.6324,19.0115,18.6179,18.8438,797800.0
2008-09-16 15:00:00,25.84,26.15,25.78,25.99,629800.0,18.8365,19.0625,18.7928,18.9459,629800.0
2008-09-16 15:30:00,26.0,26.08,25.86,26.0,801200.0,18.9532,19.0115,18.8511,18.9532,801200.0
2008-09-17 09:30:00,25.4,25.94,25.4,25.86,384600.0,18.5158,18.9094,18.5158,18.8511,384600.0
2008-09-17 10:00:00,25.89,25.96,25.69,25.69,502200.0,18.873,18.924,18.7272,18.7272,502200.0
2008-09-17 10:30:00,25.69,25.78,25.55,25.7,381600.0,18.7272,18.7928,18.6251,18.7345,381600.0
2008-09-17 11:00:00,25.71,25.75,25.0,25.03,459200.0,18.7418,18.7709,18.2242,18.2461,459200.0
2008-09-17 11:30:00,25.02,25.43,25.0,25.35,437000.0,18.2388,18.5377,18.2242,18.4793,437000.0
2008-09-17 12:00:00,25.33,25.34,25.06,25.12,390600.0,18.4648,18.4721,18.2679,18.3117,390600.0
2008-09-17 12:30:00,25.13,25.25,25.05,25.2,347400.0,18.319,18.4065,18.2607,18.37,347400.0
2008-09-17 13:00:00,25.19,25.24,25.1,25.1,322600.0,18.3627,18.3992,18.2971,18.2971,322600.0
2008-09-17 13:30:00,25.1,25.17,24.99,25.02,335400.0,18.2971,18.3481,18.2169,18.2388,335400.0
2008-09-17 14:00:00,25.02,25.25,24.98,25.23,539400.0,18.2388,18.4065,18.2096,18.3919,539400.0
2008-09-17 14:30:00,25.23,25.41,25.18,25.25,551600.0,18.3919,18.5231,18.3554,18.4065,551600.0
2008-09-17 15:00:00,25.25,25.45,25.22,25.4,894600.0,18.4065,18.5522,18.3846,18.5158,894600.0
2008-09-17 15:30:00,25.4,25.42,25.08,25.09,801400.0,18.5158,18.5304,18.2825,18.2898,801400.0
2008-09-18 09:30:00,25.63,25.63,25.1,25.5,575000.0,18.6835,18.6835,18.2971,18.5887,575000.0
2008-09-18 10:00:00,25.52,25.71,25.47,25.69,553800.0,18.6033,18.7418,18.5668,18.7272,553800.0
2008-09-18 10:30:00,25.68,25.84,25.53,25.61,621400.0,18.7199,18.8365,18.6106,18.6689,621400.0
2008-09-18 11:00:00,25.6,25.8,25.49,25.72,593400.0,18.6616,18.8074,18.5814,18.7491,593400.0
2008-09-18 11:30:00,25.72,25.75,25.5,25.71,416400.0,18.7491,18.7709,18.5887,18.7418,416400.0
2008-09-18 12:00:00,25.72,25.88,25.65,25.73,431800.0,18.7491,18.8657,18.698,18.7564,431800.0
2008-09-18 12:30:00,25.74,25.75,25.17,25.24,431800.0,18.7636,18.7709,18.3481,18.3992,431800.0
2008-09-18 13:00:00,25.24,25.78,25.2,25.75,433000.0,18.3992,18.7928,18.37,18.7709,433000.0
2008-09-18 13:30:00,25.77,26.03,25.67,25.84,623400.0,18.7855,18.975,18.7126,18.8365,623400.0
2008-09-18 14:00:00,25.87,25.9,25.45,25.5,527200.0,18.8584,18.8803,18.5522,18.5887,527200.0
2008-09-18 14:30:00,25.52,25.58,25.18,25.3,523000.0,18.6033,18.647,18.3554,18.4429,523000.0
2008-09-18 15:00:00,25.3,26.01,25.25,25.99,856800.0,18.4429,18.9605,18.4065,18.9459,856800.0
2008-09-18 15:30:00,25.93,26.73,25.93,26.17,1321400.0,18.9022,19.4853,18.9022,19.0771,1321400.0
2008-09-19 09:30:00,26.52,27.0,26.52,26.76,837200.0,19.3322,19.6821,19.3322,19.5072,837200.0
2008-09-19 10:00:00,26.75,26.79,25.96,26.35,1074400.0,19.4999,19.5291,18.924,19.2083,1074400.0
2008-09-19 10:30:00,26.35,26.55,25.99,26.53,603400.0,19.2083,19.3541,18.9459,19.3395,603400.0
2008-09-19 11:00:00,26.55,27.05,26.55,26.9,542400.0,19.3541,19.7186,19.3541,19.6093,542400.0
2008-09-19 11:30:00,26.93,27.12,26.84,27.12,334000.0,19.6311,19.7696,19.5655,19.7696,334000.0
2008-09-19 12:00:00,27.12,27.43,27.1,27.23,373800.0,19.7696,19.9956,19.755,19.8498,373800.0
2008-09-19 12:30:00,27.24,27.24,26.83,26.83,543200.0,19.8571,19.8571,19.5582,19.5582,543200.0
2008-09-19 13:00:00,26.83,26.94,26.73,26.94,617600.0,19.5582,19.6384,19.4853,19.6384,617600.0
2008-09-19 13:30:00,26.94,26.98,26.79,26.83,395000.0,19.6384,19.6676,19.5291,19.5582,395000.0
2008-09-19 14:00:00,26.82,26.85,26.68,26.79,457200.0,19.5509,19.5728,19.4489,19.5291,457200.0
2008-09-19 14:30:00,26.79,26.84,26.59,26.6,559000.0,19.5291,19.5655,19.3833,19.3906,559000.0
2008-09-19 15:00:00,26.61,26.67,26.24,26.27,769000.0,19.3978,19.4416,19.1281,19.15,769000.0
2008-09-19 15:30:00,26.3,26.52,24.56,26.47,1138600.0,19.1719,19.3322,17.9035,19.2958,1138600.0
2008-09-22 09:30:00,26.5,26.5,26.04,26.35,300000.0,19.3177,19.3177,18.9823,19.2083,300000.0
2008-09-22 10:00:00,26.36,26.46,26.17,26.28,341200.0,19.2156,19.2885,19.0771,19.1573,341200.0
2008-09-22 10:30:00,26.27,26.47,26.25,26.42,332000.0,19.15,19.2958,19.1354,19.2593,332000.0
2008-09-22 11:00:00,26.42,26.42,26.16,26.29,284000.0,19.2593,19.2593,19.0698,19.1646,284000.0
2008-09-22 11:30:00,26.28,26.33,26.11,26.12,285600.0,19.1573,19.1937,19.0334,19.0407,285600.0
2008-09-22 12:00:00,26.13,26.21,26.1,26.18,234800.0,19.0479,19.1063,19.0261,19.0844,234800.0
2008-09-22 12:30:00,26.19,26.3,26.19,26.24,308800.0,19.0917,19.1719,19.0917,19.1281,308800.0
2008-09-22 13:00:00,26.24,26.24,26.07,26.12,273400.0,19.1281,19.1281,19.0042,19.0407,273400.0
2008-09-22 13:30:00,26.12,26.14,25.97,26.06,286800.0,19.0407,19.0552,18.9313,18.9969,286800.0
2008-09-22 14:00:00,26.06,26.09,25.96,26.08,275200.0,18.9969,19.0188,18.924,19.0115,275200.0
2008-09-22 14:30:00,26.08,26.15,25.79,25.83,305400.0,19.0115,19.0625,18.8001,18.8293,305400.0
2008-09-22 15:00:00,25.85,25.86,25.47,25.48,517800.0,18.8438,18.8511,18.5668,18.5741,517800.0
2008-09-22 15:30:00,25.49,25.69,25.43,25.62,667800.0,18.5814,18.7272,18.5377,18.6762,667800.0
2008-09-23 09:30:00,25.88,26.12,25.54,25.88,515400.0,18.8657,19.0407,18.6179,18.8657,515400.0
2008-09-23 10:00:00,25.91,26.4,25.89,26.34,529800.0,18.8876,19.2448,18.873,19.201,529800.0
2008-09-23 10:30:00,26.34,26.48,25.93,25.96,414400.0,19.201,19.3031,18.9022,18.924,414400.0
2008-09-23 11:00:00,25.96,26.38,25.9,26.27,442400.0,18.924,19.2302,18.8803,19.15,442400.0
2008-09-23 11:30:00,26.28,26.4,26.24,26.3,322600.0,19.1573,19.2448,19.1281,19.1719,322600.0
2008-09-23 12:00:00,26.29,26.29,26.0,26.1,365600.0,19.1646,19.1646,18.9532,19.0261,365600.0
2008-09-23 12:30:00,26.08,26.11,25.91,26.0,264000.0,19.0115,19.0334,18.8876,18.9532,264000.0
2008-09-23 13:00:00,26.0,26.0,25.85,25.93,427400.0,18.9532,18.9532,18.8438,18.9022,427400.0
2008-09-23 13:30:00,25.9,25.96,25.78,25.95,239600.0,18.8803,18.924,18.7928,18.9167,239600.0
2008-09-23 14:00:00,25.95,26.02,25.9,26.0,512800.0,18.9167,18.9678,18.8803,18.9532,512800.0
2008-09-23 14:30:00,26.0,26.14,25.92,25.97,526000.0,18.9532,19.0552,18.8949,18.9313,526000.0
2008-09-23 15:00:00,25.96,26.06,25.92,25.92,451200.0,18.924,18.9969,18.8949,18.8949,451200.0
2008-09-23 15:30:00,25.92,25.98,25.5,25.67,556600.0,18.8949,18.9386,18.5887,18.7126,556600.0
2008-09-24 09:30:00,26.0,26.07,25.58,25.85,319800.0,18.9532,19.0042,18.647,18.8438,319800.0
2008-09-24 10:00:00,25.83,25.91,25.54,25.59,378600.0,18.8293,18.8876,18.6179,18.6543,378600.0
2008-09-24 10:30:00,25.6,25.73,25.42,25.51,498800.0,18.6616,18.7564,18.5304,18.596,498800.0
2008-09-24 11:00:00,25.52,25.52,25.15,25.34,375600.0,18.6033,18.6033,18.3336,18.4721,375600.0
2008-09-24 11:30:00,25.35,25.38,25.17,25.2,248000.0,18.4793,18.5012,18.3481,18.37,248000.0
2008-09-24 12:00:00,25.2,25.31,25.11,25.26,179600.0,18.37,18.4502,18.3044,18.4137,179600.0
2008-09-24 12:30:00,25.25,25.32,25.24,25.24,221400.0,18.4065,18.4575,18.3992,18.3992,221400.0
2008-09-24 13:00:00,25.24,25.47,25.23,25.43,201600.0,18.3992,18.5668,18.3919,18.5377,201600.0
2008-09-24 13:30:00,25.43,25.47,25.29,25.34,164200.0,18.5377,18.5668,18.4356,18.4721,164200.0
2008-09-24 14:00:00,25.33,25.37,25.22,25.3,162600.0,18.4648,18.4939,18.3846,18.4429,162600.0
2008-09-24 14:30:00,25.29,25.39,25.22,25.25,213600.0,18.4356,18.5085,18.3846,18.4065,213600.0
2008-09-24 15:00:00,25.25,25.26,25.01,25.05,490000.0,18.4065,18.4137,18.2315,18.2607,490000.0
2008-09-24 15:30:00,25.05,25.13,24.92,25.0,766200.0,18.2607,18.319,18.1659,18.2242,766200.0
2008-09-25 09:30:00,25.05,25.52,25.0,25.5,229400.0,18.2607,18.6033,18.2242,18.5887,229400.0
2008-09-25 10:00:00,25.48,25.75,25.35,25.6,279400.0,18.5741,18.7709,18.4793,18.6616,279400.0
2008-09-25 10:30:00,25.6,25.64,25.46,25.56,283200.0,18.6616,18.6908,18.5595,18.6324,283200.0
2008-09-25 11:00:00,25.57,25.62,25.36,25.57,295200.0,18.6397,18.6762,18.4866,18.6397,295200.0
2008-09-25 11:30:00,25.57,25.78,25.55,25.72,229000.0,18.6397,18.7928,18.6251,18.7491,229000.0
2008-09-25 12:00:00,25.72,25.98,25.65,25.97,341600.0,18.7491,18.9386,18.698,18.9313,341600.0
2008-09-25 12:30:00,25.97,26.04,25.78,25.83,236800.0,18.9313,18.9823,18.7928,18.8293,236800.0
2008-09-25 13:00:00,25.83,25.99,25.79,25.92,172000.0,18.8293,18.9459,18.8001,18.8949,172000.0
2008-09-25 13:30:00,25.92,26.12,25.92,26.11,415200.0,18.8949,19.0407,18.8949,19.0334,415200.0
2008-09-25 14:00:00,26.11,26.12,25.74,25.82,261800.0,19.0334,19.0407,18.7636,18.822,261800.0
2008-09-25 14:30:00,25.83,25.86,25.6,25.74,235600.0,18.8293,18.8511,18.6616,18.7636,235600.0
2008-09-25 15:00:00,25.75,25.86,25.7,25.77,215200.0,18.7709,18.8511,18.7345,18.7855,215200.0
2008-09-25 15:30:00,25.79,25.79,25.52,25.59,650600.0,18.8001,18.8001,18.6033,18.6543,650600.0
2008-09-26 09:30:00,25.0,25.66,25.0,25.56,317200.0,18.2242,18.7053,18.2242,18.6324,317200.0
2008-09-26 10:00:00,25.56,25.71,25.52,25.52,226400.0,18.6324,18.7418,18.6033,18.6033,226400.0
2008-09-26 10:30:00,25.52,25.71,25.5,25.59,188200.0,18.6033,18.7418,18.5887,18.6543,188200.0
2008-09-26 11:00:00,25.61,25.63,25.4,25.49,256000.0,18.6689,18.6835,18.5158,18.5814,256000.0
2008-09-26 11:30:00,25.5,25.53,25.33,25.36,254800.0,18.5887,18.6106,18.4648,18.4866,254800.0
2008-09-26 12:00:00,25.35,25.47,25.33,25.47,167200.0,18.4793,18.5668,18.4648,18.5668,167200.0
2008-09-26 12:30:00,25.47,25.52,25.35,25.37,392800.0,18.5668,18.6033,18.4793,18.4939,392800.0
2008-09-26 13:00:00,25.38,25.54,25.33,25.46,166800.0,18.5012,18.6179,18.4648,18.5595,166800.0
2008-09-26 13:30:00,25.46,25.58,25.42,25.48,171000.0,18.5595,18.647,18.5304,18.5741,171000.0
2008-09-26 14:00:00,25.48,25.64,25.45,25.46,236000.0,18.5741,18.6908,18.5522,18.5595,236000.0
2008-09-26 14:30:00,25.46,25.61,25.46,25.49,122600.0,18.5595,18.6689,18.5595,18.5814,122600.0
2008-09-26 15:00:00,25.49,25.67,25.38,25.6,249400.0,18.5814,18.7126,18.5012,18.6616,249400.0
2008-09-26 15:30:00,25.61,25.75,25.57,25.72,518200.0,18.6689,18.7709,18.6397,18.7491,518200.0
2008-09-29 09:30:00,25.16,25.43,24.74,24.93,298200.0,18.3408,18.5377,18.0347,18.1732,298200.0
2008-09-29 10:00:00,24.91,25.06,24.68,24.91,354200.0,18.1586,18.2679,17.9909,18.1586,354200.0
2008-09-29 10:30:00,24.9,25.05,24.77,24.92,281200.0,18.1513,18.2607,18.0565,18.1659,281200.0
2008-09-29 11:00:00,24.92,24.92,24.71,24.82,275200.0,18.1659,18.1659,18.0128,18.093,275200.0
2008-09-29 11:30:00,24.82,24.9,24.79,24.86,156200.0,18.093,18.1513,18.0711,18.1222,156200.0
2008-09-29 12:00:00,24.86,24.91,24.67,24.75,239000.0,18.1222,18.1586,17.9837,18.042,239000.0
2008-09-29 12:30:00,24.75,24.89,24.64,24.75,203200.0,18.042,18.144,17.9618,18.042,203200.0
2008-09-29 13:00:00,24.75,24.78,24.58,24.75,284000.0,18.042,18.0638,17.918,18.042,284000.0
2008-09-29 13:30:00,24.75,24.77,23.96,24.15,679600.0,18.042,18.0565,17.4661,17.6046,679600.0
2008-09-29 14:00:00,24.11,24.36,24.0,24.11,682400.0,17.5754,17.7577,17.4952,17.5754,682400.0
2008-09-29 14:30:00,24.13,24.21,23.95,23.99,465400.0,17.59,17.6483,17.4588,17.488,465400.0
2008-09-29 15:00:00,24.0,24.05,23.5,23.58,719000.0,17.4952,17.5317,17.1308,17.1891,719000.0
2008-09-29 15:30:00,23.6,24.01,23.52,24.01,809400.0,17.2037,17.5025,17.1453,17.5025,809400.0
2008-09-30 09:30:00,24.0,24.52,23.73,23.79,417600.0,17.4952,17.8743,17.2984,17.3422,417600.0
2008-09-30 10:00:00,23.77,23.89,23.7,23.78,456800.0,17.3276,17.4151,17.2766,17.3349,456800.0
2008-09-30 10:30:00,23.78,23.85,23.57,23.57,393800.0,17.3349,17.3859,17.1818,17.1818,393800.0
2008-09-30 11:00:00,23.57,23.65,23.5,23.62,227200.0,17.1818,17.2401,17.1308,17.2182,227200.0
2008-09-30 11:30:00,23.62,24.0,23.59,23.92,221800.0,17.2182,17.4952,17.1964,17.4369,221800.0
2008-09-30 12:00:00,23.91,23.93,23.72,23.77,185000.0,17.4296,17.4442,17.2911,17.3276,185000.0
2008-09-30 12:30:00,23.75,23.88,23.59,23.75,450200.0,17.313,17.4078,17.1964,17.313,450200.0
2008-09-30 13:00:00,23.75,23.92,23.68,23.92,335600.0,17.313,17.4369,17.262,17.4369,335600.0
2008-09-30 13:30:00,23.92,23.92,23.74,23.86,280800.0,17.4369,17.4369,17.3057,17.3932,280800.0
2008-09-30 14:00:00,23.85,24.02,23.83,23.99,301400.0,17.3859,17.5098,17.3713,17.488,301400.0
2008-09-30 14:30:00,24.0,24.12,23.95,24.06,375800.0,17.4952,17.5827,17.4588,17.539,375800.0
2008-09-30 15:00:00,24.06,24.2,24.02,24.18,312200.0,17.539,17.641,17.5098,17.6265,312200.0
2008-09-30 15:30:00,24.18,24.2,23.88,23.92,654600.0,17.6265,17.641,17.4078,17.4369,654600.0
2008-10-01 09:30:00,23.93,24.22,23.79,24.07,437400.0,17.4442,17.6556,17.3422,17.5463,437400.0
2008-10-01 10:00:00,24.04,24.04,23.55,23.61,389200.0,17.5244,17.5244,17.1672,17.2109,389200.0
2008-10-01 10:30:00,23.63,23.68,23.5,23.65,336000.0,17.2255,17.262,17.1308,17.2401,336000.0
2008-10-01 11:00:00,23.64,23.69,23.54,23.57,355200.0,17.2328,17.2693,17.1599,17.1818,355200.0
2008-10-01 11:30:00,23.58,23.7,23.48,23.69,251000.0,17.1891,17.2766,17.1162,17.2693,251000.0
2008-10-01 12:00:00,23.68,23.83,23.61,23.75,231800.0,17.262,17.3713,17.2109,17.313,231800.0
2008-10-01 12:30:00,23.76,23.99,23.75,23.96,364200.0,17.3203,17.488,17.313,17.4661,364200.0
2008-10-01 13:00:00,23.96,23.96,23.77,23.82,191200.0,17.4661,17.4661,17.3276,17.364,191200.0
2008-10-01 13:30:00,23.82,23.98,23.72,23.75,435400.0,17.364,17.4807,17.2911,17.313,435400.0
2008-10-01 14:00:00,23.75,23.99,23.72,23.98,475600.0,17.313,17.488,17.2911,17.4807,475600.0
2008-10-01 14:30:00,23.97,24.08,23.84,23.91,418200.0,17.4734,17.5536,17.3786,17.4296,418200.0
2008-10-01 15:00:00,23.91,23.91,23.65,23.75,390200.0,17.4296,17.4296,17.2401,17.313,390200.0
2008-10-01 15:30:00,23.74,23.86,23.7,23.84,576200.0,17.3057,17.3932,17.2766,17.3786,576200.0
2008-10-02 09:30:00,23.57,23.57,22.73,22.74,586800.0,17.1818,17.1818,16.5695,16.5767,586800.0
2008-10-02 10:00:00,22.74,22.74,22.09,22.31,784800.0,16.5767,16.5767,16.1029,16.2633,784800.0
2008-10-02 10:30:00,22.32,22.39,22.15,22.39,482000.0,16.2706,16.3216,16.1467,16.3216,482000.0
2008-10-02 11:00:00,22.38,22.43,22.1,22.19,709800.0,16.3143,16.3508,16.1102,16.1758,709800.0
2008-10-02 11:30:00,22.19,22.41,22.11,22.38,406600.0,16.1758,16.3362,16.1175,16.3143,406600.0
2008-10-02 12:00:00,22.36,22.37,22.16,22.16,302400.0,16.2997,16.307,16.1539,16.1539,302400.0
2008-10-02 12:30:00,22.16,22.28,22.13,22.16,230000.0,16.1539,16.2414,16.1321,16.1539,230000.0
2008-10-02 13:00:00,22.15,22.18,22.03,22.1,315800.0,16.1467,16.1685,16.0592,16.1102,315800.0
2008-10-02 13:30:00,22.1,22.3,22.09,22.28,387600.0,16.1102,16.256,16.1029,16.2414,387600.0
2008-10-02 14:00:00,22.28,22.4,22.17,22.23,444800.0,16.2414,16.3289,16.1612,16.205,444800.0
2008-10-02 14:30:00,22.22,22.3,22.05,22.3,323800.0,16.1977,16.256,16.0738,16.256,323800.0
2008-10-02 15:00:00,22.3,22.31,22.07,22.25,391200.0,16.256,16.2633,16.0883,16.2195,391200.0
2008-10-02 15:30:00,22.25,22.52,22.2,22.33,924800.0,16.2195,16.4164,16.1831,16.2779,924800.0
2008-10-03 09:30:00,22.71,23.24,22.55,22.97,427000.0,16.5549,16.9412,16.4382,16.7444,427000.0
2008-10-03 10:00:00,22.98,23.1,22.72,22.75,438200.0,16.7517,16.8392,16.5622,16.584,438200.0
2008-10-03 10:30:00,22.77,23.0,22.76,22.87,496800.0,16.5986,16.7663,16.5913,16.6715,496800.0
2008-10-03 11:00:00,22.87,23.05,22.79,22.81,409800.0,16.6715,16.8027,16.6132,16.6278,409800.0
2008-10-03 11:30:00,22.82,22.88,22.53,22.53,331600.0,16.6351,16.6788,16.4237,16.4237,331600.0
2008-10-03 12:00:00,22.53,22.58,22.3,22.39,331200.0,16.4237,16.4601,16.256,16.3216,331200.0
2008-10-03 12:30:00,22.39,22.68,22.36,22.57,302200.0,16.3216,16.533,16.2997,16.4528,302200.0
2008-10-03 13:00:00,22.56,22.73,22.28,22.3,579800.0,16.4455,16.5695,16.2414,16.256,579800.0
2008-10-03 13:30:00,22.3,22.47,22.03,22.15,663400.0,16.256,16.3799,16.0592,16.1467,663400.0
2008-10-03 14:00:00,22.15,22.16,21.61,21.64,510000.0,16.1467,16.1539,15.753,15.7749,510000.0
2008-10-03 14:30:00,21.65,22.05,21.53,22.02,544000.0,15.7822,16.0738,15.6947,16.0519,544000.0
2008-10-03 15:00:00,22.02,22.1,21.67,21.76,741800.0,16.0519,16.1102,15.7967,15.8624,741800.0
2008-10-03 15:30:00,21.78,21.93,21.51,21.62,787600.0,15.8769,15.9863,15.6801,15.7603,787600.0
2008-10-06 09:30:00,21.38,21.46,20.92,20.95,602200.0,15.5853,15.6437,15.25,15.2719,602200.0
2008-10-06 10:00:00,20.96,20.98,20.05,20.09,923400.0,15.2792,15.2938,14.6158,14.645,923400.0
2008-10-06 10:30:00,20.11,20.2,19.35,20.05,991000.0,14.6596,14.7252,14.1055,14.6158,991000.0
2008-10-06 11:00:00,20.03,20.71,20.0,20.5,686800.0,14.6012,15.0969,14.5794,14.9439,686800.0
2008-10-06 11:30:00,20.5,20.61,20.38,20.54,366600.0,14.9439,15.024,14.8564,14.973,366600.0
2008-10-06 12:00:00,20.52,20.8,20.51,20.59,479200.0,14.9584,15.1625,14.9511,15.0095,479200.0
2008-10-06 12:30:00,20.61,20.71,20.5,20.64,271200.0,15.024,15.0969,14.9439,15.0459,271200.0
2008-10-06 13:00:00,20.64,20.78,20.59,20.65,337800.0,15.0459,15.148,15.0095,15.0532,337800.0
2008-10-06 13:30:00,20.66,20.75,20.55,20.66,295800.0,15.0605,15.1261,14.9803,15.0605,295800.0
2008-10-06 14:00:00,20.64,20.71,20.25,20.27,524200.0,15.0459,15.0969,14.7616,14.7762,524200.0
2008-10-06 14:30:00,20.28,20.49,20.19,20.4,418600.0,14.7835,14.9366,14.7179,14.871,418600.0
2008-10-06 15:00:00,20.38,21.62,20.23,21.61,790400.0,14.8564,15.7603,14.747,15.753,790400.0
2008-10-06 15:30:00,21.61,21.85,21.18,21.71,1479200.0,15.753,15.928,15.4396,15.8259,1479200.0
2008-10-07 09:30:00,21.89,22.38,21.28,21.54,669400.0,15.9571,16.3143,15.5124,15.702,669400.0
2008-10-07 10:00:00,21.54,22.02,21.4,21.95,709200.0,15.702,16.0519,15.5999,16.0009,709200.0
2008-10-07 10:30:00,21.92,22.04,21.56,21.64,516400.0,15.979,16.0665,15.7166,15.7749,516400.0
2008-10-07 11:00:00,21.64,21.71,21.15,21.19,509400.0,15.7749,15.8259,15.4177,15.4468,509400.0
2008-10-07 11:30:00,21.2,21.57,21.2,21.54,309800.0,15.4541,15.7238,15.4541,15.702,309800.0
2008-10-07 12:00:00,21.54,21.54,21.18,21.25,292800.0,15.702,15.702,15.4396,15.4906,292800.0
2008-10-07 12:30:00,21.24,21.27,21.0,21.11,302200.0,15.4833,15.5052,15.3083,15.3885,302200.0
2008-10-07 13:00:00,21.1,21.25,21.0,21.1,387800.0,15.3812,15.4906,15.3083,15.3812,387800.0
2008-10-07 13:30:00,21.1,21.18,20.74,20.81,494400.0,15.3812,15.4396,15.1188,15.1698,494400.0
2008-10-07 14:00:00,20.79,21.35,20.74,21.11,572200.0,15.1553,15.5635,15.1188,15.3885,572200.0
2008-10-07 14:30:00,21.1,21.29,20.9,20.93,512200.0,15.3812,15.5197,15.2354,15.2573,512200.0
2008-10-07 15:00:00,20.93,21.16,20.91,21.0,674000.0,15.2573,15.425,15.2427,15.3083,674000.0
2008-10-07 15:30:00,21.01,21.15,20.76,20.78,753600.0,15.3156,15.4177,15.1334,15.148,753600.0
2008-10-08 09:30:00,20.06,20.9,19.77,20.44,1002800.0,14.6231,15.2354,14.4117,14.9001,1002800.0
2008-10-08 10:00:00,20.41,20.8,20.16,20.33,798400.0,14.8782,15.1625,14.696,14.8199,798400.0
2008-10-08 10:30:00,20.32,20.47,19.97,20.22,485000.0,14.8126,14.922,14.5575,14.7397,485000.0
2008-10-08 11:00:00,20.21,20.5,19.96,20.24,421600.0,14.7325,14.9439,14.5502,14.7543,421600.0
2008-10-08 11:30:00,20.27,20.3,19.88,20.15,542000.0,14.7762,14.7981,14.4919,14.6887,542000.0
2008-10-08 12:00:00,20.16,20.18,19.71,19.97,521400.0,14.696,14.7106,14.368,14.5575,521400.0
2008-10-08 12:30:00,19.97,20.16,19.85,20.0,597200.0,14.5575,14.696,14.47,14.5794,597200.0
2008-10-08 13:00:00,20.02,20.38,19.96,20.06,496200.0,14.5939,14.8564,14.5502,14.6231,496200.0
2008-10-08 13:30:00,20.02,20.79,20.0,20.66,515200.0,14.5939,15.1553,14.5794,15.0605,515200.0
2008-10-08 14:00:00,20.66,21.26,20.58,21.15,770400.0,15.0605,15.4979,15.0022,15.4177,770400.0
2008-10-08 14:30:00,21.16,21.23,20.78,20.95,485000.0,15.425,15.476,15.148,15.2719,485000.0
2008-10-08 15:00:00,20.93,21.41,20.88,21.27,954200.0,15.2573,15.6072,15.2209,15.5052,954200.0
2008-10-08 15:30:00,21.27,21.41,20.92,20.94,1161600.0,15.5052,15.6072,15.25,15.2646,1161600.0
2008-10-09 09:30:00,21.54,21.86,21.38,21.59,416800.0,15.702,15.9352,15.5853,15.7384,416800.0
2008-10-09 10:00:00,21.58,21.76,21.23,21.23,451200.0,15.7311,15.8624,15.476,15.476,451200.0
2008-10-09 10:30:00,21.24,21.4,20.7,20.78,639600.0,15.4833,15.5999,15.0896,15.148,639600.0
2008-10-09 11:00:00,20.75,20.88,20.46,20.65,489200.0,15.1261,15.2209,14.9147,15.0532,489200.0
2008-10-09 11:30:00,20.65,20.95,20.59,20.67,341600.0,15.0532,15.2719,15.0095,15.0678,341600.0
2008-10-09 12:00:00,20.68,20.81,20.61,20.66,286000.0,15.0751,15.1698,15.024,15.0605,286000.0
2008-10-09 12:30:00,20.68,20.83,20.62,20.82,279200.0,15.0751,15.1844,15.0313,15.1771,279200.0
2008-10-09 13:00:00,20.84,20.98,20.74,20.89,240600.0,15.1917,15.2938,15.1188,15.2282,240600.0
2008-10-09 13:30:00,20.92,21.06,20.68,20.83,305200.0,15.25,15.3521,15.0751,15.1844,305200.0
2008-10-09 14:00:00,20.82,20.88,20.45,20.52,303000.0,15.1771,15.2209,14.9074,14.9584,303000.0
2008-10-09 14:30:00,20.5,20.52,20.13,20.14,411400.0,14.9439,14.9584,14.6741,14.6814,411400.0
2008-10-09 15:00:00,20.14,20.26,19.95,19.97,767200.0,14.6814,14.7689,14.5429,14.5575,767200.0
2008-10-09 15:30:00,19.97,20.1,19.38,19.93,1453400.0,14.5575,14.6523,14.1274,14.5283,1453400.0
2008-10-10 09:30:00,19.0,20.1,18.63,19.47,523600.0,13.8504,14.6523,13.5807,14.193,523600.0
2008-10-10 10:00:00,19.42,19.79,19.37,19.5,638800.0,14.1566,14.4263,14.1201,14.2149,638800.0
2008-10-10 10:30:00,19.5,19.53,18.73,18.99,646600.0,14.2149,14.2368,13.6536,13.8431,646600.0
2008-10-10 11:00:00,18.99,19.17,18.59,18.62,436800.0,13.8431,13.9743,13.5515,13.5734,436800.0
2008-10-10 11:30:00,18.61,18.77,18.43,18.55,366200.0,13.5661,13.6827,13.4349,13.5224,366200.0
2008-10-10 12:00:00,18.55,18.86,18.46,18.63,484800.0,13.5224,13.7483,13.4568,13.5807,484800.0
2008-10-10 12:30:00,18.61,18.83,18.47,18.67,414400.0,13.5661,13.7265,13.464,13.6098,414400.0
2008-10-10 13:00:00,18.66,18.68,18.28,18.59,359400.0,13.6026,13.6171,13.3255,13.5515,359400.0
2008-10-10 13:30:00,18.59,18.61,18.0,18.2,560400.0,13.5515,13.5661,13.1214,13.2672,560400.0
2008-10-10 14:00:00,18.2,18.67,18.09,18.58,1007000.0,13.2672,13.6098,13.187,13.5442,1007000.0
2008-10-10 14:30:00,18.59,19.03,18.43,19.02,1168000.0,13.5515,13.8723,13.4349,13.865,1168000.0
2008-10-10 15:00:00,18.99,19.86,18.97,19.86,1925200.0,13.8431,14.4773,13.8285,14.4773,1925200.0
2008-10-10 15:30:00,19.86,20.79,19.82,20.13,2108200.0,14.4773,15.1553,14.4482,14.6741,2108200.0
2008-10-13 09:30:00,21.0,21.0,20.43,20.54,258600.0,15.3083,15.3083,14.8928,14.973,258600.0
2008-10-13 10:00:00,20.56,21.12,20.42,21.06,239800.0,14.9876,15.3958,14.8855,15.3521,239800.0
2008-10-13 10:30:00,21.07,21.14,20.91,21.07,149200.0,15.3594,15.4104,15.2427,15.3594,149200.0
2008-10-13 11:00:00,21.03,21.18,20.82,20.91,110000.0,15.3302,15.4396,15.1771,15.2427,110000.0
2008-10-13 11:30:00,20.91,21.09,20.82,20.88,131000.0,15.2427,15.3739,15.1771,15.2209,131000.0
2008-10-13 12:00:00,20.9,21.08,20.8,21.07,133000.0,15.2354,15.3667,15.1625,15.3594,133000.0
2008-10-13 12:30:00,21.07,21.15,20.97,21.0,109200.0,15.3594,15.4177,15.2865,15.3083,109200.0
2008-10-13 13:00:00,21.02,21.11,21.0,21.1,51000.0,15.3229,15.3885,15.3083,15.3812,51000.0
2008-10-13 13:30:00,21.09,21.11,20.86,20.91,111400.0,15.3739,15.3885,15.2063,15.2427,111400.0
2008-10-13 14:00:00,20.88,20.99,20.82,20.85,162600.0,15.2209,15.301,15.1771,15.199,162600.0
2008-10-13 14:30:00,20.86,21.31,20.82,21.3,157400.0,15.2063,15.5343,15.1771,15.527,157400.0
2008-10-13 15:00:00,21.29,21.63,21.22,21.58,256800.0,15.5197,15.7676,15.4687,15.7311,256800.0
2008-10-13 15:30:00,21.54,21.74,21.44,21.68,636400.0,15.702,15.8478,15.6291,15.804,636400.0
2008-10-14 09:30:00,23.02,23.58,21.08,21.24,1047800.0,16.7809,17.1891,15.3667,15.4833,1047800.0
2008-10-14 10:00:00,21.24,21.59,21.13,21.4,764200.0,15.4833,15.7384,15.4031,15.5999,764200.0
2008-10-14 10:30:00,21.4,21.48,20.75,21.35,688600.0,15.5999,15.6582,15.1261,15.5635,688600.0
2008-10-14 11:00:00,21.35,21.61,20.97,21.48,495600.0,15.5635,15.753,15.2865,15.6582,495600.0
2008-10-14 11:30:00,21.45,21.86,21.42,21.55,620000.0,15.6364,15.9352,15.6145,15.7093,620000.0
2008-10-14 12:00:00,21.55,21.65,21.32,21.6,285200.0,15.7093,15.7822,15.5416,15.7457,285200.0
2008-10-14 12:30:00,21.6,21.72,21.39,21.4,190400.0,15.7457,15.8332,15.5926,15.5999,190400.0
2008-10-14 13:00:00,21.39,21.53,21.27,21.41,205200.0,15.5926,15.6947,15.5052,15.6072,205200.0
2008-10-14 13:30:00,21.43,21.58,21.25,21.35,222400.0,15.6218,15.7311,15.4906,15.5635,222400.0
2008-10-14 14:00:00,21.35,21.45,20.61,21.09,626400.0,15.5635,15.6364,15.024,15.3739,626400.0
2008-10-14 14:30:00,21.11,21.12,20.54,20.72,711200.0,15.3885,15.3958,14.973,15.1042,711200.0
2008-10-14 15:00:00,20.73,21.24,20.68,21.12,482600.0,15.1115,15.4833,15.0751,15.3958,482600.0
2008-10-14 15:30:00,21.12,21.54,20.95,21.14,939600.0,15.3958,15.702,15.2719,15.4104,939600.0
2008-10-15 09:30:00,20.27,21.02,19.69,20.03,499400.0,14.7762,15.3229,14.3534,14.6012,499400.0
2008-10-15 10:00:00,20.03,20.08,19.72,20.06,392400.0,14.6012,14.6377,14.3753,14.6231,392400.0
2008-10-15 10:30:00,20.06,20.18,19.65,19.68,288000.0,14.6231,14.7106,14.3242,14.3461,288000.0
2008-10-15 11:00:00,19.68,19.78,19.59,19.61,250400.0,14.3461,14.419,14.2805,14.2951,250400.0
2008-10-15 11:30:00,19.63,19.81,19.61,19.79,225200.0,14.3097,14.4409,14.2951,14.4263,225200.0
2008-10-15 12:00:00,19.79,19.81,19.35,19.39,265400.0,14.4263,14.4409,14.1055,14.1347,265400.0
2008-10-15 12:30:00,19.39,19.63,19.37,19.49,201200.0,14.1347,14.3097,14.1201,14.2076,201200.0
2008-10-15 13:00:00,19.5,19.5,19.2,19.27,295200.0,14.2149,14.2149,13.9962,14.0472,295200.0
2008-10-15 13:30:00,19.29,19.32,18.79,18.81,432000.0,14.0618,14.0837,13.6973,13.7119,432000.0
2008-10-15 14:00:00,18.81,19.19,18.68,19.1,356600.0,13.7119,13.9889,13.6171,13.9233,356600.0
2008-10-15 14:30:00,19.11,19.42,19.04,19.25,434000.0,13.9306,14.1566,13.8796,14.0326,434000.0
2008-10-15 15:00:00,19.25,19.46,19.12,19.16,614800.0,14.0326,14.1857,13.9379,13.967,614800.0
2008-10-15 15:30:00,19.16,19.27,18.86,18.86,892200.0,13.967,14.0472,13.7483,13.7483,892200.0
2008-10-16 09:30:00,19.52,19.59,18.77,19.2,347400.0,14.2295,14.2805,13.6827,13.9962,347400.0
2008-10-16 10:00:00,19.21,19.23,18.46,18.47,611000.0,14.0035,14.0181,13.4568,13.464,611000.0
2008-10-16 10:30:00,18.47,18.48,18.0,18.02,561200.0,13.464,13.4713,13.1214,13.136,561200.0
2008-10-16 11:00:00,18.02,18.1,17.8,17.95,640800.0,13.136,13.1943,12.9756,13.085,640800.0
2008-10-16 11:30:00,17.96,18.5,17.94,18.33,506200.0,13.0923,13.4859,13.0777,13.362,506200.0
2008-10-16 12:00:00,18.33,18.92,18.18,18.62,456800.0,13.362,13.7921,13.2526,13.5734,456800.0
2008-10-16 12:30:00,18.61,18.79,18.5,18.6,449000.0,13.5661,13.6973,13.4859,13.5588,449000.0
2008-10-16 13:00:00,18.58,18.86,18.51,18.66,365600.0,13.5442,13.7483,13.4932,13.6026,365600.0
2008-10-16 13:30:00,18.65,19.09,18.52,19.03,380000.0,13.5953,13.916,13.5005,13.8723,380000.0
2008-10-16 14:00:00,19.04,19.11,18.75,18.8,465800.0,13.8796,13.9306,13.6682,13.7046,465800.0
2008-10-16 14:30:00,18.82,19.32,18.8,19.22,593600.0,13.7192,14.0837,13.7046,14.0108,593600.0
2008-10-16 15:00:00,19.21,19.67,19.11,19.48,735800.0,14.0035,14.3388,13.9306,14.2003,735800.0
2008-10-16 15:30:00,19.48,19.87,19.38,19.72,1295400.0,14.2003,14.4846,14.1274,14.3753,1295400.0
2008-10-17 09:30:00,19.09,19.42,18.88,19.41,627800.0,13.916,14.1566,13.7629,14.1493,627800.0
2008-10-17 10:00:00,19.41,19.68,19.33,19.6,573400.0,14.1493,14.3461,14.091,14.2878,573400.0
2008-10-17 10:30:00,19.59,19.94,19.48,19.82,454400.0,14.2805,14.5356,14.2003,14.4482,454400.0
2008-10-17 11:00:00,19.86,20.03,19.64,19.7,241600.0,14.4773,14.6012,14.3169,14.3607,241600.0
2008-10-17 11:30:00,19.67,19.82,19.59,19.78,158200.0,14.3388,14.4482,14.2805,14.419,158200.0
2008-10-17 12:00:00,19.77,19.99,19.75,19.93,205000.0,14.4117,14.5721,14.3971,14.5283,205000.0
2008-10-17 12:30:00,19.93,20.25,19.79,20.22,166000.0,14.5283,14.7616,14.4263,14.7397,166000.0
2008-10-17 13:00:00,20.23,20.36,20.11,20.19,254400.0,14.747,14.8418,14.6596,14.7179,254400.0
2008-10-17 13:30:00,20.19,20.57,20.18,20.41,456000.0,14.7179,14.9949,14.7106,14.8782,456000.0
2008-10-17 14:00:00,20.41,20.49,20.13,20.25,360000.0,14.8782,14.9366,14.6741,14.7616,360000.0
2008-10-17 14:30:00,20.25,20.41,19.98,20.18,455800.0,14.7616,14.8782,14.5648,14.7106,455800.0
2008-10-17 15:00:00,20.18,20.38,19.71,19.97,575200.0,14.7106,14.8564,14.368,14.5575,575200.0
2008-10-17 15:30:00,19.97,20.11,19.69,19.84,719200.0,14.5575,14.6596,14.3534,14.4627,719200.0
2008-10-20 09:30:00,20.14,20.36,19.39,20.36,476200.0,14.6814,14.8418,14.1347,14.8418,476200.0
2008-10-20 10:00:00,20.34,20.54,20.2,20.27,543200.0,14.8272,14.973,14.7252,14.7762,543200.0
2008-10-20 10:30:00,20.27,20.38,20.11,20.28,400000.0,14.7762,14.8564,14.6596,14.7835,400000.0
2008-10-20 11:00:00,20.28,20.31,20.04,20.3,316000.0,14.7835,14.8053,14.6085,14.7981,316000.0
2008-10-20 11:30:00,20.32,20.36,20.16,20.25,298000.0,14.8126,14.8418,14.696,14.7616,298000.0
2008-10-20 12:00:00,20.25,20.42,20.21,20.35,225800.0,14.7616,14.8855,14.7325,14.8345,225800.0
2008-10-20 12:30:00,20.34,20.45,20.27,20.36,181000.0,14.8272,14.9074,14.7762,14.8418,181000.0
2008-10-20 13:00:00,20.36,20.5,20.28,20.45,129600.0,14.8418,14.9439,14.7835,14.9074,129600.0
2008-10-20 13:30:00,20.45,20.56,20.38,20.54,194400.0,14.9074,14.9876,14.8564,14.973,194400.0
2008-10-20 14:00:00,20.54,20.61,20.39,20.39,285000.0,14.973,15.024,14.8637,14.8637,285000.0
2008-10-20 14:30:00,20.4,20.57,20.31,20.54,317400.0,14.871,14.9949,14.8053,14.973,317400.0
2008-10-20 15:00:00,20.54,20.61,20.37,20.55,370200.0,14.973,15.024,14.8491,14.9803,370200.0
2008-10-20 15:30:00,20.54,20.74,20.5,20.71,786400.0,14.973,15.1188,14.9439,15.0969,786400.0
2008-10-21 09:30:00,20.78,20.78,20.1,20.31,397800.0,15.148,15.148,14.6523,14.8053,397800.0
2008-10-21 10:00:00,20.33,20.77,20.29,20.66,329000.0,14.8199,15.1407,14.7908,15.0605,329000.0
2008-10-21 10:30:00,20.67,20.72,20.57,20.6,177000.0,15.0678,15.1042,14.9949,15.0167,177000.0
2008-10-21 11:00:00,20.61,20.65,20.3,20.35,166800.0,15.024,15.0532,14.7981,14.8345,166800.0
2008-10-21 11:30:00,20.34,20.47,19.93,19.93,254800.0,14.8272,14.922,14.5283,14.5283,254800.0
2008-10-21 12:00:00,19.91,20.21,19.9,20.09,226000.0,14.5138,14.7325,14.5065,14.645,226000.0
2008-10-21 12:30:00,20.09,20.18,19.98,19.98,242600.0,14.645,14.7106,14.5648,14.5648,242600.0
2008-10-21 13:00:00,19.99,20.16,19.92,19.93,238800.0,14.5721,14.696,14.5211,14.5283,238800.0
2008-10-21 13:30:00,19.93,20.14,19.89,20.07,279000.0,14.5283,14.6814,14.4992,14.6304,279000.0
2008-10-21 14:00:00,20.07,20.37,20.02,20.37,223000.0,14.6304,14.8491,14.5939,14.8491,223000.0
2008-10-21 14:30:00,20.37,20.43,20.23,20.32,208000.0,14.8491,14.8928,14.747,14.8126,208000.0
2008-10-21 15:00:00,20.32,20.43,19.98,20.03,396400.0,14.8126,14.8928,14.5648,14.6012,396400.0
2008-10-21 15:30:00,20.03,20.07,19.64,19.89,833600.0,14.6012,14.6304,14.3169,14.4992,833600.0
2008-10-22 09:30:00,19.5,19.97,18.99,19.57,389000.0,14.2149,14.5575,13.8431,14.2659,389000.0
2008-10-22 10:00:00,19.56,19.79,19.43,19.72,352200.0,14.2586,14.4263,14.1639,14.3753,352200.0
2008-10-22 10:30:00,19.71,19.96,19.64,19.95,509800.0,14.368,14.5502,14.3169,14.5429,509800.0
2008-10-22 11:00:00,19.93,20.03,19.77,19.81,220600.0,14.5283,14.6012,14.4117,14.4409,220600.0
2008-10-22 11:30:00,19.78,19.99,19.68,19.92,266000.0,14.419,14.5721,14.3461,14.5211,266000.0
2008-10-22 12:00:00,19.93,20.04,19.89,19.98,289800.0,14.5283,14.6085,14.4992,14.5648,289800.0
2008-10-22 12:30:00,19.99,20.01,19.89,19.97,226200.0,14.5721,14.5867,14.4992,14.5575,226200.0
2008-10-22 13:00:00,19.96,19.98,19.59,19.7,312400.0,14.5502,14.5648,14.2805,14.3607,312400.0
2008-10-22 13:30:00,19.68,19.79,19.51,19.79,265200.0,14.3461,14.4263,14.2222,14.4263,265200.0
2008-10-22 14:00:00,19.79,19.84,19.65,19.82,254400.0,14.4263,14.4627,14.3242,14.4482,254400.0
2008-10-22 14:30:00,19.82,19.84,19.58,19.73,437600.0,14.4482,14.4627,14.2732,14.3825,437600.0
2008-10-22 15:00:00,19.73,19.74,19.39,19.54,603400.0,14.3825,14.3898,14.1347,14.244,603400.0
2008-10-22 15:30:00,19.54,19.79,19.18,19.78,848000.0,14.244,14.4263,13.9816,14.419,848000.0
2008-10-23 09:30:00,19.63,19.78,19.11,19.36,509800.0,14.3097,14.419,13.9306,14.1128,509800.0
2008-10-23 10:00:00,19.36,19.81,19.36,19.59,465400.0,14.1128,14.4409,14.1128,14.2805,465400.0
2008-10-23 10:30:00,19.57,20.02,19.55,19.92,588200.0,14.2659,14.5939,14.2513,14.5211,588200.0
2008-10-23 11:00:00,19.9,19.96,19.81,19.9,465400.0,14.5065,14.5502,14.4409,14.5065,465400.0
2008-10-23 11:30:00,19.88,19.98,19.8,19.98,378000.0,14.4919,14.5648,14.4336,14.5648,378000.0
2008-10-23 12:00:00,19.97,19.99,19.75,19.82,540400.0,14.5575,14.5721,14.3971,14.4482,540400.0
2008-10-23 12:30:00,19.84,19.92,19.67,19.8,647200.0,14.4627,14.5211,14.3388,14.4336,647200.0
2008-10-23 13:00:00,19.79,19.97,19.67,19.82,502000.0,14.4263,14.5575,14.3388,14.4482,502000.0
2008-10-23 13:30:00,19.81,19.97,19.74,19.92,374000.0,14.4409,14.5575,14.3898,14.5211,374000.0
2008-10-23 14:00:00,19.92,19.93,19.67,19.86,655400.0,14.5211,14.5283,14.3388,14.4773,655400.0
2008-10-23 14:30:00,19.84,19.97,19.75,19.86,1056800.0,14.4627,14.5575,14.3971,14.4773,1056800.0
2008-10-23 15:00:00,19.86,20.11,19.75,19.91,1962200.0,14.4773,14.6596,14.3971,14.5138,1962200.0
2008-10-23 15:30:00,19.95,20.48,19.82,20.43,1228800.0,14.5429,14.9293,14.4482,14.8928,1228800.0
2008-10-24 09:30:00,18.95,20.17,18.1,19.86,1183400.0,13.814,14.7033,13.1943,14.4773,1183400.0
2008-10-24 10:00:00,19.87,20.12,19.62,19.79,556400.0,14.4846,14.6668,14.3024,14.4263,556400.0
2008-10-24 10:30:00,19.75,20.05,19.68,19.9,311600.0,14.3971,14.6158,14.3461,14.5065,311600.0
2008-10-24 11:00:00,19.91,19.98,19.61,19.77,340400.0,14.5138,14.5648,14.2951,14.4117,340400.0
2008-10-24 11:30:00,19.81,19.84,19.41,19.56,510600.0,14.4409,14.4627,14.1493,14.2586,510600.0
2008-10-24 12:00:00,19.55,19.65,19.26,19.28,271800.0,14.2513,14.3242,14.0399,14.0545,271800.0
2008-10-24 12:30:00,19.26,19.4,19.21,19.29,205600.0,14.0399,14.142,14.0035,14.0618,205600.0
2008-10-24 13:00:00,19.3,19.41,19.14,19.27,249000.0,14.0691,14.1493,13.9525,14.0472,249000.0
2008-10-24 13:30:00,19.27,19.28,18.83,18.83,317800.0,14.0472,14.0545,13.7265,13.7265,317800.0
2008-10-24 14:00:00,18.81,19.1,18.79,19.04,372200.0,13.7119,13.9233,13.6973,13.8796,372200.0
2008-10-24 14:30:00,19.08,19.31,19.04,19.25,436200.0,13.9087,14.0764,13.8796,14.0326,436200.0
2008-10-24 15:00:00,19.23,19.39,18.85,19.1,860000.0,14.0181,14.1347,13.7411,13.9233,860000.0
2008-10-24 15:30:00,19.09,19.61,19.05,19.55,1302400.0,13.916,14.2951,13.8868,14.2513,1302400.0
2008-10-27 09:30:00,19.25,19.52,19.01,19.43,452400.0,14.0326,14.2295,13.8577,14.1639,452400.0
2008-10-27 10:00:00,19.45,19.64,19.05,19.18,360400.0,14.1784,14.3169,13.8868,13.9816,360400.0
2008-10-27 10:30:00,19.18,19.35,18.93,19.34,303800.0,13.9816,14.1055,13.7994,14.0982,303800.0
2008-10-27 11:00:00,19.34,19.36,18.91,19.0,422800.0,14.0982,14.1128,13.7848,13.8504,422800.0
2008-10-27 11:30:00,19.0,19.1,18.88,18.98,258200.0,13.8504,13.9233,13.7629,13.8358,258200.0
2008-10-27 12:00:00,18.99,19.1,18.83,18.84,428000.0,13.8431,13.9233,13.7265,13.7338,428000.0
2008-10-27 12:30:00,18.83,19.07,18.8,19.03,416400.0,13.7265,13.9014,13.7046,13.8723,416400.0
2008-10-27 13:00:00,19.03,19.09,18.97,19.09,501200.0,13.8723,13.916,13.8285,13.916,501200.0
2008-10-27 13:30:00,19.09,19.17,18.95,19.01,318800.0,13.916,13.9743,13.814,13.8577,318800.0
2008-10-27 14:00:00,19.0,19.05,18.74,18.75,322600.0,13.8504,13.8868,13.6609,13.6682,322600.0
2008-10-27 14:30:00,18.75,18.89,18.68,18.71,308200.0,13.6682,13.7702,13.6171,13.639,308200.0
2008-10-27 15:00:00,18.71,19.08,18.7,18.9,399000.0,13.639,13.9087,13.6317,13.7775,399000.0
2008-10-27 15:30:00,18.91,19.02,18.28,18.31,767600.0,13.7848,13.865,13.3255,13.3474,767600.0
2008-10-28 09:30:00,18.77,19.28,18.59,19.15,310200.0,13.6827,14.0545,13.5515,13.9597,310200.0
2008-10-28 10:00:00,19.14,19.14,18.43,18.56,387200.0,13.9525,13.9525,13.4349,13.5297,387200.0
2008-10-28 10:30:00,18.54,18.61,17.89,17.96,513600.0,13.5151,13.5661,13.0412,13.0923,513600.0
2008-10-28 11:00:00,17.96,18.22,17.95,18.18,224800.0,13.0923,13.2818,13.085,13.2526,224800.0
2008-10-28 11:30:00,18.18,18.45,18.18,18.36,170400.0,13.2526,13.4495,13.2526,13.3839,170400.0
2008-10-28 12:00:00,18.36,18.44,18.21,18.25,185400.0,13.3839,13.4422,13.2745,13.3037,185400.0
2008-10-28 12:30:00,18.25,18.56,18.22,18.49,185400.0,13.3037,13.5297,13.2818,13.4786,185400.0
2008-10-28 13:00:00,18.47,18.64,18.47,18.57,124800.0,13.464,13.588,13.464,13.5369,124800.0
2008-10-28 13:30:00,18.58,18.61,18.24,18.36,108000.0,13.5442,13.5661,13.2964,13.3839,108000.0
2008-10-28 14:00:00,18.36,18.75,18.34,18.74,181600.0,13.3839,13.6682,13.3693,13.6609,181600.0
2008-10-28 14:30:00,18.75,19.03,18.75,18.93,461800.0,13.6682,13.8723,13.6682,13.7994,461800.0
2008-10-28 15:00:00,18.95,19.35,18.88,19.32,585800.0,13.814,14.1055,13.7629,14.0837,585800.0
2008-10-28 15:30:00,19.29,20.11,19.06,20.08,1200400.0,14.0618,14.6596,13.8941,14.6377,1200400.0
2008-10-29 09:30:00,19.79,20.13,19.57,20.05,345600.0,14.4263,14.6741,14.2659,14.6158,345600.0
2008-10-29 10:00:00,20.04,20.65,19.98,20.5,435600.0,14.6085,15.0532,14.5648,14.9439,435600.0
2008-10-29 10:30:00,20.47,20.55,20.07,20.11,256800.0,14.922,14.9803,14.6304,14.6596,256800.0
2008-10-29 11:00:00,20.11,20.29,20.06,20.23,258400.0,14.6596,14.7908,14.6231,14.747,258400.0
2008-10-29 11:30:00,20.24,20.52,20.24,20.52,284200.0,14.7543,14.9584,14.7543,14.9584,284200.0
2008-10-29 12:00:00,20.52,20.81,20.4,20.81,176600.0,14.9584,15.1698,14.871,15.1698,176600.0
2008-10-29 12:30:00,20.81,20.99,20.79,20.85,235200.0,15.1698,15.301,15.1553,15.199,235200.0
2008-10-29 13:00:00,20.86,21.0,20.69,20.95,373400.0,15.2063,15.3083,15.0824,15.2719,373400.0
2008-10-29 13:30:00,20.96,21.34,20.93,21.26,436600.0,15.2792,15.5562,15.2573,15.4979,436600.0
2008-10-29 14:00:00,21.26,21.61,21.06,21.27,630200.0,15.4979,15.753,15.3521,15.5052,630200.0
2008-10-29 14:30:00,21.28,21.67,21.05,21.6,1081600.0,15.5124,15.7967,15.3448,15.7457,1081600.0
2008-10-29 15:00:00,21.6,22.14,21.53,21.79,872800.0,15.7457,16.1394,15.6947,15.8842,872800.0
2008-10-29 15:30:00,21.78,21.91,20.84,20.87,1261600.0,15.8769,15.9717,15.1917,15.2136,1261600.0
2008-10-30 09:30:00,21.54,21.95,21.25,21.66,344400.0,15.702,16.0009,15.4906,15.7895,344400.0
2008-10-30 10:00:00,21.66,21.79,21.52,21.68,452200.0,15.7895,15.8842,15.6874,15.804,452200.0
2008-10-30 10:30:00,21.68,21.89,21.43,21.67,444400.0,15.804,15.9571,15.6218,15.7967,444400.0
2008-10-30 11:00:00,21.67,21.91,21.52,21.53,268000.0,15.7967,15.9717,15.6874,15.6947,268000.0
2008-10-30 11:30:00,21.55,21.61,21.36,21.41,598800.0,15.7093,15.753,15.5708,15.6072,598800.0
2008-10-30 12:00:00,21.41,21.55,21.38,21.52,423400.0,15.6072,15.7093,15.5853,15.6874,423400.0
2008-10-30 12:30:00,21.52,21.73,21.51,21.59,342400.0,15.6874,15.8405,15.6801,15.7384,342400.0
2008-10-30 13:00:00,21.57,21.71,21.4,21.41,336200.0,15.7238,15.8259,15.5999,15.6072,336200.0
2008-10-30 13:30:00,21.42,21.77,21.33,21.65,300000.0,15.6145,15.8696,15.5489,15.7822,300000.0
2008-10-30 14:00:00,21.65,21.92,21.62,21.74,370400.0,15.7822,15.979,15.7603,15.8478,370400.0
2008-10-30 14:30:00,21.73,21.77,21.58,21.66,327400.0,15.8405,15.8696,15.7311,15.7895,327400.0
2008-10-30 15:00:00,21.66,21.8,21.36,21.68,530600.0,15.7895,15.8915,15.5708,15.804,530600.0
2008-10-30 15:30:00,21.68,21.84,21.5,21.83,1206200.0,15.804,15.9207,15.6728,15.9134,1206200.0
2008-10-31 09:30:00,21.5,21.5,21.05,21.36,500400.0,15.6728,15.6728,15.3448,15.5708,500400.0
2008-10-31 10:00:00,21.38,21.72,21.33,21.66,481000.0,15.5853,15.8332,15.5489,15.7895,481000.0
2008-10-31 10:30:00,21.65,21.81,21.55,21.59,318800.0,15.7822,15.8988,15.7093,15.7384,318800.0
2008-10-31 11:00:00,21.6,22.03,21.55,21.99,641600.0,15.7457,16.0592,15.7093,16.03,641600.0
2008-10-31 11:30:00,21.99,22.07,21.77,21.8,359400.0,16.03,16.0883,15.8696,15.8915,359400.0
2008-10-31 12:00:00,21.82,21.86,21.57,21.61,331800.0,15.9061,15.9352,15.7238,15.753,331800.0
2008-10-31 12:30:00,21.6,21.74,21.5,21.74,322800.0,15.7457,15.8478,15.6728,15.8478,322800.0
2008-10-31 13:00:00,21.72,22.27,21.67,22.23,473000.0,15.8332,16.2341,15.7967,16.205,473000.0
2008-10-31 13:30:00,22.24,22.41,22.08,22.13,274400.0,16.2123,16.3362,16.0956,16.1321,274400.0
2008-10-31 14:00:00,22.14,22.34,22.04,22.19,295600.0,16.1394,16.2852,16.0665,16.1758,295600.0
2008-10-31 14:30:00,22.21,22.41,22.07,22.26,412200.0,16.1904,16.3362,16.0883,16.2268,412200.0
2008-10-31 15:00:00,22.27,22.4,21.85,21.93,774200.0,16.2341,16.3289,15.928,15.9863,774200.0
2008-10-31 15:30:00,21.93,22.02,21.45,21.67,1655800.0,15.9863,16.0519,15.6364,15.7967,1655800.0
2008-11-03 09:30:00,21.82,22.42,21.82,22.2,332200.0,15.9061,16.3435,15.9061,16.1831,332200.0
2008-11-03 10:00:00,22.19,22.32,22.08,22.16,524600.0,16.1758,16.2706,16.0956,16.1539,524600.0
2008-11-03 10:30:00,22.15,22.25,21.92,22.18,305800.0,16.1467,16.2195,15.979,16.1685,305800.0
2008-11-03 11:00:00,22.2,22.31,22.0,22.03,152400.0,16.1831,16.2633,16.0373,16.0592,152400.0
2008-11-03 11:30:00,22.02,22.35,22.01,22.31,250400.0,16.0519,16.2924,16.0446,16.2633,250400.0
2008-11-03 12:00:00,22.3,22.39,22.24,22.25,219000.0,16.256,16.3216,16.2123,16.2195,219000.0
2008-11-03 12:30:00,22.25,22.48,22.22,22.46,272400.0,16.2195,16.3872,16.1977,16.3726,272400.0
2008-11-03 13:00:00,22.46,22.49,22.34,22.38,124400.0,16.3726,16.3945,16.2852,16.3143,124400.0
2008-11-03 13:30:00,22.37,22.48,22.28,22.4,217600.0,16.307,16.3872,16.2414,16.3289,217600.0
2008-11-03 14:00:00,22.37,22.38,22.23,22.25,272600.0,16.307,16.3143,16.205,16.2195,272600.0
2008-11-03 14:30:00,22.26,22.26,22.03,22.03,185400.0,16.2268,16.2268,16.0592,16.0592,185400.0
2008-11-03 15:00:00,22.04,22.06,21.9,21.95,353000.0,16.0665,16.081,15.9644,16.0009,353000.0
2008-11-03 15:30:00,21.96,22.04,21.9,22.0,595800.0,16.0081,16.0665,15.9644,16.0373,595800.0
2008-11-04 09:30:00,22.61,23.08,22.61,22.88,351000.0,16.482,16.8246,16.482,16.6788,351000.0
2008-11-04 10:00:00,22.86,22.97,22.77,22.93,193000.0,16.6642,16.7444,16.5986,16.7152,193000.0
2008-11-04 10:30:00,22.92,23.35,22.91,23.29,204200.0,16.708,17.0214,16.7007,16.9777,204200.0
2008-11-04 11:00:00,23.28,23.35,23.15,23.17,139800.0,16.9704,17.0214,16.8756,16.8902,139800.0
2008-11-04 11:30:00,23.15,23.27,23.1,23.24,130400.0,16.8756,16.9631,16.8392,16.9412,130400.0
2008-11-04 12:00:00,23.25,23.34,23.16,23.31,155400.0,16.9485,17.0141,16.8829,16.9923,155400.0
2008-11-04 12:30:00,23.32,23.34,23.26,23.32,128400.0,16.9995,17.0141,16.9558,16.9995,128400.0
2008-11-04 13:00:00,23.31,23.33,23.25,23.27,161200.0,16.9923,17.0068,16.9485,16.9631,161200.0
2008-11-04 13:30:00,23.27,23.36,23.23,23.31,295800.0,16.9631,17.0287,16.9339,16.9923,295800.0
2008-11-04 14:00:00,23.32,23.35,23.14,23.26,172000.0,16.9995,17.0214,16.8683,16.9558,172000.0
2008-11-04 14:30:00,23.26,23.27,23.01,23.16,178600.0,16.9558,16.9631,16.7736,16.8829,178600.0
2008-11-04 15:00:00,23.15,23.16,22.93,23.09,290200.0,16.8756,16.8829,16.7152,16.8319,290200.0
2008-11-04 15:30:00,23.09,23.21,23.05,23.2,795000.0,16.8319,16.9194,16.8027,16.9121,795000.0
2008-11-05 09:30:00,23.2,23.2,22.7,22.78,260000.0,16.9121,16.9121,16.5476,16.6059,260000.0
2008-11-05 10:00:00,22.75,23.07,22.73,23.0,278200.0,16.584,16.8173,16.5695,16.7663,278200.0
2008-11-05 10:30:00,23.0,23.22,22.95,22.99,224400.0,16.7663,16.9266,16.7298,16.759,224400.0
2008-11-05 11:00:00,22.99,23.05,22.82,22.85,138000.0,16.759,16.8027,16.6351,16.6569,138000.0
2008-11-05 11:30:00,22.84,22.91,22.55,22.75,296400.0,16.6496,16.7007,16.4382,16.584,296400.0
2008-11-05 12:00:00,22.78,22.86,22.32,22.33,317400.0,16.6059,16.6642,16.2706,16.2779,317400.0
2008-11-05 12:30:00,22.35,22.4,22.18,22.34,196400.0,16.2924,16.3289,16.1685,16.2852,196400.0
2008-11-05 13:00:00,22.34,22.56,22.32,22.36,142200.0,16.2852,16.4455,16.2706,16.2997,142200.0
2008-11-05 13:30:00,22.37,22.43,22.22,22.34,332000.0,16.307,16.3508,16.1977,16.2852,332000.0
2008-11-05 14:00:00,22.31,22.4,22.25,22.32,221000.0,16.2633,16.3289,16.2195,16.2706,221000.0
2008-11-05 14:30:00,22.32,22.48,22.2,22.22,209400.0,16.2706,16.3872,16.1831,16.1977,209400.0
2008-11-05 15:00:00,22.22,22.28,21.88,21.97,380000.0,16.1977,16.2414,15.9498,16.0154,380000.0
2008-11-05 15:30:00,21.97,22.06,21.72,21.74,925000.0,16.0154,16.081,15.8332,15.8478,925000.0
2008-11-06 09:30:00,21.86,21.86,21.18,21.21,378400.0,15.9352,15.9352,15.4396,15.4614,378400.0
2008-11-06 10:00:00,21.2,21.47,21.0,21.23,258000.0,15.4541,15.651,15.3083,15.476,258000.0
2008-11-06 10:30:00,21.24,21.24,21.0,21.07,182200.0,15.4833,15.4833,15.3083,15.3594,182200.0
2008-11-06 11:00:00,21.07,21.22,21.02,21.2,208800.0,15.3594,15.4687,15.3229,15.4541,208800.0
2008-11-06 11:30:00,21.22,21.35,21.05,21.07,182200.0,15.4687,15.5635,15.3448,15.3594,182200.0
2008-11-06 12:00:00,21.06,21.06,20.77,20.77,329600.0,15.3521,15.3521,15.1407,15.1407,329600.0
2008-11-06 12:30:00,20.77,20.86,20.65,20.8,212200.0,15.1407,15.2063,15.0532,15.1625,212200.0
2008-11-06 13:00:00,20.8,20.86,20.68,20.75,128800.0,15.1625,15.2063,15.0751,15.1261,128800.0
2008-11-06 13:30:00,20.77,20.79,20.6,20.75,137600.0,15.1407,15.1553,15.0167,15.1261,137600.0
2008-11-06 14:00:00,20.75,20.97,20.75,20.79,162200.0,15.1261,15.2865,15.1261,15.1553,162200.0
2008-11-06 14:30:00,20.8,21.16,20.79,20.96,209000.0,15.1625,15.425,15.1553,15.2792,209000.0
2008-11-06 15:00:00,20.97,21.08,20.64,20.71,374400.0,15.2865,15.3667,15.0459,15.0969,374400.0
2008-11-06 15:30:00,20.72,20.99,20.6,20.86,1088800.0,15.1042,15.301,15.0167,15.2063,1088800.0
2008-11-07 09:30:00,21.14,21.43,20.68,20.92,323800.0,15.4104,15.6218,15.0751,15.25,323800.0
2008-11-07 10:00:00,20.92,21.4,20.92,21.33,236200.0,15.25,15.5999,15.25,15.5489,236200.0
2008-11-07 10:30:00,21.34,21.48,21.22,21.25,225200.0,15.5562,15.6582,15.4687,15.4906,225200.0
2008-11-07 11:00:00,21.25,21.3,21.0,21.07,221200.0,15.4906,15.527,15.3083,15.3594,221200.0
2008-11-07 11:30:00,21.07,21.2,21.0,21.2,309200.0,15.3594,15.4541,15.3083,15.4541,309200.0
2008-11-07 12:00:00,21.2,21.23,21.02,21.03,218200.0,15.4541,15.476,15.3229,15.3302,218200.0
2008-11-07 12:30:00,21.03,21.27,20.91,21.21,356800.0,15.3302,15.5052,15.2427,15.4614,356800.0
2008-11-07 13:00:00,21.22,21.25,21.15,21.24,148600.0,15.4687,15.4906,15.4177,15.4833,148600.0
2008-11-07 13:30:00,21.24,21.25,21.13,21.24,261400.0,15.4833,15.4906,15.4031,15.4833,261400.0
2008-11-07 14:00:00,21.24,21.27,21.13,21.15,166400.0,15.4833,15.5052,15.4031,15.4177,166400.0
2008-11-07 14:30:00,21.15,21.41,21.1,21.1,464600.0,15.4177,15.6072,15.3812,15.3812,464600.0
2008-11-07 15:00:00,21.08,21.27,21.03,21.15,449800.0,15.3667,15.5052,15.3302,15.4177,449800.0
2008-11-07 15:30:00,21.15,21.43,21.12,21.41,908800.0,15.4177,15.6218,15.3958,15.6072,908800.0
2008-11-10 09:30:00,21.94,22.03,21.8,21.94,230000.0,15.9936,16.0592,15.8915,15.9936,230000.0
2008-11-10 10:00:00,21.92,22.06,21.79,21.96,168200.0,15.979,16.081,15.8842,16.0081,168200.0
2008-11-10 10:30:00,21.96,21.97,21.68,21.77,164600.0,16.0081,16.0154,15.804,15.8696,164600.0
2008-11-10 11:00:00,21.75,21.85,21.59,21.8,214400.0,15.8551,15.928,15.7384,15.8915,214400.0
2008-11-10 11:30:00,21.81,21.86,21.52,21.56,178600.0,15.8988,15.9352,15.6874,15.7166,178600.0
2008-11-10 12:00:00,21.55,21.71,21.41,21.41,131600.0,15.7093,15.8259,15.6072,15.6072,131600.0
2008-11-10 12:30:00,21.42,21.43,21.21,21.36,194800.0,15.6145,15.6218,15.4614,15.5708,194800.0
2008-11-10 13:00:00,21.36,21.65,21.3,21.61,127000.0,15.5708,15.7822,15.527,15.753,127000.0
2008-11-10 13:30:00,21.61,21.75,21.54,21.75,102000.0,15.753,15.8551,15.702,15.8551,102000.0
2008-11-10 14:00:00,21.74,21.8,21.51,21.52,158400.0,15.8478,15.8915,15.6801,15.6874,158400.0
2008-11-10 14:30:00,21.53,21.57,21.37,21.46,153000.0,15.6947,15.7238,15.5781,15.6437,153000.0
2008-11-10 15:00:00,21.45,21.55,21.26,21.34,239800.0,15.6364,15.7093,15.4979,15.5562,239800.0
2008-11-10 15:30:00,21.33,21.48,21.25,21.43,552800.0,15.5489,15.6582,15.4906,15.6218,552800.0
2008-11-11 09:30:00,21.24,21.48,20.75,20.77,265200.0,15.4833,15.6582,15.1261,15.1407,265200.0
2008-11-11 10:00:00,20.75,20.93,20.6,20.71,294200.0,15.1261,15.2573,15.0167,15.0969,294200.0
2008-11-11 10:30:00,20.71,20.79,20.62,20.65,215400.0,15.0969,15.1553,15.0313,15.0532,215400.0
2008-11-11 11:00:00,20.66,20.81,20.61,20.75,92000.0,15.0605,15.1698,15.024,15.1261,92000.0
2008-11-11 11:30:00,20.74,20.86,20.7,20.74,216800.0,15.1188,15.2063,15.0896,15.1188,216800.0
2008-11-11 12:00:00,20.73,20.75,20.61,20.65,104400.0,15.1115,15.1261,15.024,15.0532,104400.0
2008-11-11 12:30:00,20.66,20.81,20.65,20.76,202000.0,15.0605,15.1698,15.0532,15.1334,202000.0
2008-11-11 13:00:00,20.76,20.88,20.71,20.78,136000.0,15.1334,15.2209,15.0969,15.148,136000.0
2008-11-11 13:30:00,20.78,21.0,20.74,21.0,267000.0,15.148,15.3083,15.1188,15.3083,267000.0
2008-11-11 14:00:00,21.0,21.21,20.83,21.18,370000.0,15.3083,15.4614,15.1844,15.4396,370000.0
2008-11-11 14:30:00,21.21,21.45,21.1,21.13,436600.0,15.4614,15.6364,15.3812,15.4031,436600.0
2008-11-11 15:00:00,21.12,21.4,21.11,21.29,310800.0,15.3958,15.5999,15.3885,15.5197,310800.0
2008-11-11 15:30:00,21.27,21.29,21.08,21.1,679600.0,15.5052,15.5197,15.3667,15.3812,679600.0
2008-11-12 09:30:00,20.65,20.65,20.11,20.14,585600.0,15.0532,15.0532,14.6596,14.6814,585600.0
2008-11-12 10:00:00,20.11,20.12,19.46,19.64,705200.0,14.6596,14.6668,14.1857,14.3169,705200.0
2008-11-12 10:30:00,19.62,19.68,19.36,19.37,523200.0,14.3024,14.3461,14.1128,14.1201,523200.0
2008-11-12 11:00:00,19.38,19.71,19.36,19.66,254600.0,14.1274,14.368,14.1128,14.3315,254600.0
2008-11-12 11:30:00,19.67,19.68,19.21,19.36,324600.0,14.3388,14.3461,14.0035,14.1128,324600.0
2008-11-12 12:00:00,19.36,19.44,19.29,19.31,247200.0,14.1128,14.1711,14.0618,14.0764,247200.0
2008-11-12 12:30:00,19.3,19.42,19.26,19.32,310000.0,14.0691,14.1566,14.0399,14.0837,310000.0
2008-11-12 13:00:00,19.33,19.47,19.31,19.43,248800.0,14.091,14.193,14.0764,14.1639,248800.0
2008-11-12 13:30:00,19.43,19.43,19.2,19.24,240200.0,14.1639,14.1639,13.9962,14.0254,240200.0
2008-11-12 14:00:00,19.23,19.3,19.03,19.23,320800.0,14.0181,14.0691,13.8723,14.0181,320800.0
2008-11-12 14:30:00,19.24,19.31,19.01,19.01,286800.0,14.0254,14.0764,13.8577,13.8577,286800.0
2008-11-12 15:00:00,19.03,19.09,18.86,18.99,583000.0,13.8723,13.916,13.7483,13.8431,583000.0
2008-11-12 15:30:00,19.0,19.14,18.91,19.1,810200.0,13.8504,13.9525,13.7848,13.9233,810200.0
2008-11-13 09:30:00,19.09,19.54,18.41,18.47,372800.0,13.916,14.244,13.4203,13.464,372800.0
2008-11-13 10:00:00,18.47,19.05,18.47,18.95,460400.0,13.464,13.8868,13.464,13.814,460400.0
2008-11-13 10:30:00,18.95,18.99,18.64,18.73,476400.0,13.814,13.8431,13.588,13.6536,476400.0
2008-11-13 11:00:00,18.72,18.74,18.35,18.42,541800.0,13.6463,13.6609,13.3766,13.4276,541800.0
2008-11-13 11:30:00,18.43,18.59,18.43,18.57,546200.0,13.4349,13.5515,13.4349,13.5369,546200.0
2008-11-13 12:00:00,18.58,18.63,18.43,18.46,292800.0,13.5442,13.5807,13.4349,13.4568,292800.0
2008-11-13 12:30:00,18.46,18.51,18.04,18.05,548400.0,13.4568,13.4932,13.1506,13.1579,548400.0
2008-11-13 13:00:00,18.05,18.46,17.96,18.27,601800.0,13.1579,13.4568,13.0923,13.3183,601800.0
2008-11-13 13:30:00,18.29,18.49,18.17,18.18,856400.0,13.3328,13.4786,13.2454,13.2526,856400.0
2008-11-13 14:00:00,18.18,18.79,18.18,18.72,976800.0,13.2526,13.6973,13.2526,13.6463,976800.0
2008-11-13 14:30:00,18.71,18.98,18.48,18.71,647800.0,13.639,13.8358,13.4713,13.639,647800.0
2008-11-13 15:00:00,18.7,19.2,18.5,19.2,895000.0,13.6317,13.9962,13.4859,13.9962,895000.0
2008-11-13 15:30:00,19.18,19.93,19.13,19.92,1566200.0,13.9816,14.5283,13.9452,14.5211,1566200.0
2008-11-14 09:30:00,20.42,20.42,19.35,19.64,434400.0,14.8855,14.8855,14.1055,14.3169,434400.0
2008-11-14 10:00:00,19.67,19.79,19.34,19.46,287800.0,14.3388,14.4263,14.0982,14.1857,287800.0
2008-11-14 10:30:00,19.45,19.45,19.06,19.14,426200.0,14.1784,14.1784,13.8941,13.9525,426200.0
2008-11-14 11:00:00,19.13,19.33,19.02,19.13,257600.0,13.9452,14.091,13.865,13.9452,257600.0
2008-11-14 11:30:00,19.13,19.13,18.77,18.77,376600.0,13.9452,13.9452,13.6827,13.6827,376600.0
2008-11-14 12:00:00,18.75,18.77,18.54,18.71,400800.0,13.6682,13.6827,13.5151,13.639,400800.0
2008-11-14 12:30:00,18.71,19.0,18.67,18.89,300000.0,13.639,13.8504,13.6098,13.7702,300000.0
2008-11-14 13:00:00,18.89,18.9,18.58,18.9,293000.0,13.7702,13.7775,13.5442,13.7775,293000.0
2008-11-14 13:30:00,18.91,18.95,18.75,18.85,336800.0,13.7848,13.814,13.6682,13.7411,336800.0
2008-11-14 14:00:00,18.82,19.18,18.79,19.05,364000.0,13.7192,13.9816,13.6973,13.8868,364000.0
2008-11-14 14:30:00,19.03,19.3,18.86,19.28,446200.0,13.8723,14.0691,13.7483,14.0545,446200.0
2008-11-14 15:00:00,19.29,19.3,18.72,18.75,617800.0,14.0618,14.0691,13.6463,13.6682,617800.0
2008-11-14 15:30:00,18.75,18.77,18.43,18.45,949600.0,13.6682,13.6827,13.4349,13.4495,949600.0
2008-11-17 09:30:00,18.59,18.59,18.02,18.46,456600.0,13.5515,13.5515,13.136,13.4568,456600.0
2008-11-17 10:00:00,18.44,18.46,18.13,18.17,335600.0,13.4422,13.4568,13.2162,13.2454,335600.0
2008-11-17 10:30:00,18.16,18.3,18.09,18.2,249800.0,13.2381,13.3401,13.187,13.2672,249800.0
2008-11-17 11:00:00,18.2,18.39,18.18,18.36,217800.0,13.2672,13.4057,13.2526,13.3839,217800.0
2008-11-17 11:30:00,18.36,18.8,18.35,18.78,450000.0,13.3839,13.7046,13.3766,13.69,450000.0
2008-11-17 12:00:00,18.78,19.0,18.71,18.91,411600.0,13.69,13.8504,13.639,13.7848,411600.0
2008-11-17 12:30:00,18.92,18.99,18.74,18.75,336800.0,13.7921,13.8431,13.6609,13.6682,336800.0
2008-11-17 13:00:00,18.75,18.77,18.53,18.68,206000.0,13.6682,13.6827,13.5078,13.6171,206000.0
2008-11-17 13:30:00,18.68,18.73,18.5,18.66,290400.0,13.6171,13.6536,13.4859,13.6026,290400.0
2008-11-17 14:00:00,18.66,18.99,18.61,18.77,403200.0,13.6026,13.8431,13.5661,13.6827,403200.0
2008-11-17 14:30:00,18.78,19.0,18.68,18.81,382000.0,13.69,13.8504,13.6171,13.7119,382000.0
2008-11-17 15:00:00,18.81,18.96,18.73,18.82,410600.0,13.7119,13.8212,13.6536,13.7192,410600.0
2008-11-17 15:30:00,18.81,18.84,18.46,18.48,732400.0,13.7119,13.7338,13.4568,13.4713,732400.0
2008-11-18 09:30:00,18.3,18.8,18.23,18.48,306600.0,13.3401,13.7046,13.2891,13.4713,306600.0
2008-11-18 10:00:00,18.47,18.67,18.24,18.66,342600.0,13.464,13.6098,13.2964,13.6026,342600.0
2008-11-18 10:30:00,18.67,18.74,18.52,18.72,365200.0,13.6098,13.6609,13.5005,13.6463,365200.0
2008-11-18 11:00:00,18.72,18.73,18.46,18.52,340400.0,13.6463,13.6536,13.4568,13.5005,340400.0
2008-11-18 11:30:00,18.5,18.68,18.44,18.58,270800.0,13.4859,13.6171,13.4422,13.5442,270800.0
2008-11-18 12:00:00,18.57,18.58,18.41,18.56,323000.0,13.5369,13.5442,13.4203,13.5297,323000.0
2008-11-18 12:30:00,18.55,18.63,18.46,18.5,345000.0,13.5224,13.5807,13.4568,13.4859,345000.0
2008-11-18 13:00:00,18.5,18.5,18.35,18.45,481000.0,13.4859,13.4859,13.3766,13.4495,481000.0
2008-11-18 13:30:00,18.46,18.49,18.31,18.42,486600.0,13.4568,13.4786,13.3474,13.4276,486600.0
2008-11-18 14:00:00,18.42,18.52,18.25,18.47,497600.0,13.4276,13.5005,13.3037,13.464,497600.0
2008-11-18 14:30:00,18.46,18.48,18.17,18.24,369000.0,13.4568,13.4713,13.2454,13.2964,369000.0
2008-11-18 15:00:00,18.22,18.48,18.18,18.35,583000.0,13.2818,13.4713,13.2526,13.3766,583000.0
2008-11-18 15:30:00,18.32,18.57,18.25,18.53,1062600.0,13.3547,13.5369,13.3037,13.5078,1062600.0
2008-11-19 09:30:00,18.36,18.61,18.05,18.08,239000.0,13.3839,13.5661,13.1579,13.1797,239000.0
2008-11-19 10:00:00,18.09,18.31,17.91,18.02,359000.0,13.187,13.3474,13.0558,13.136,359000.0
2008-11-19 10:30:00,18.02,18.02,17.5,17.55,454600.0,13.136,13.136,12.7569,12.7934,454600.0
2008-11-19 11:00:00,17.55,17.6,17.11,17.11,485200.0,12.7934,12.8298,12.4726,12.4726,485200.0
2008-11-19 11:30:00,17.12,17.34,17.0,17.18,526800.0,12.4799,12.6403,12.3925,12.5237,526800.0
2008-11-19 12:00:00,17.18,17.39,17.12,17.28,382600.0,12.5237,12.6768,12.4799,12.5966,382600.0
2008-11-19 12:30:00,17.29,17.56,17.29,17.53,241200.0,12.6039,12.8007,12.6039,12.7788,241200.0
2008-11-19 13:00:00,17.52,17.68,17.52,17.62,393400.0,12.7715,12.8882,12.7715,12.8444,393400.0
2008-11-19 13:30:00,17.62,17.81,17.57,17.75,552800.0,12.8444,12.9829,12.808,12.9392,552800.0
2008-11-19 14:00:00,17.75,17.94,17.73,17.9,738600.0,12.9392,13.0777,12.9246,13.0485,738600.0
2008-11-19 14:30:00,17.86,18.05,17.84,17.92,586400.0,13.0194,13.1579,13.0048,13.0631,586400.0
2008-11-19 15:00:00,17.93,17.97,17.71,17.79,844400.0,13.0704,13.0996,12.91,12.9683,844400.0
2008-11-19 15:30:00,17.78,17.85,17.48,17.53,1689800.0,12.9611,13.0121,12.7424,12.7788,1689800.0
2008-11-20 09:30:00,17.1,17.27,16.5,16.51,627000.0,12.4654,12.5893,12.028,12.0353,627000.0
2008-11-20 10:00:00,16.5,16.56,16.17,16.5,641000.0,12.028,12.0717,11.7874,12.028,641000.0
2008-11-20 10:30:00,16.53,16.89,16.4,16.88,560600.0,12.0498,12.3123,11.9551,12.305,560600.0
2008-11-20 11:00:00,16.89,17.09,16.74,16.86,653600.0,12.3123,12.4581,12.2029,12.2904,653600.0
2008-11-20 11:30:00,16.86,16.9,16.71,16.78,401600.0,12.2904,12.3196,12.1811,12.2321,401600.0
2008-11-20 12:00:00,16.77,17.02,16.57,17.01,484600.0,12.2248,12.407,12.079,12.3998,484600.0
2008-11-20 12:30:00,17.02,17.23,16.96,16.97,479400.0,12.407,12.5601,12.3633,12.3706,479400.0
2008-11-20 13:00:00,16.98,17.08,16.59,16.72,453800.0,12.3779,12.4508,12.0936,12.1884,453800.0
2008-11-20 13:30:00,16.72,16.98,16.55,16.95,436400.0,12.1884,12.3779,12.0644,12.356,436400.0
2008-11-20 14:00:00,16.92,16.99,16.53,16.53,399200.0,12.3341,12.3852,12.0498,12.0498,399200.0
2008-11-20 14:30:00,16.53,16.72,16.42,16.53,374000.0,12.0498,12.1884,11.9697,12.0498,374000.0
2008-11-20 15:00:00,16.52,16.64,16.26,16.3,526800.0,12.0426,12.13,11.853,11.8822,526800.0
2008-11-20 15:30:00,16.3,16.47,15.9,15.98,1300800.0,11.8822,12.0061,11.5906,11.6489,1300800.0
2008-11-21 09:30:00,16.67,16.77,16.0,16.11,404600.0,12.1519,12.2248,11.6635,11.7437,404600.0
2008-11-21 10:00:00,16.13,16.36,15.88,15.91,1084400.0,11.7583,11.9259,11.576,11.5979,1084400.0
2008-11-21 10:30:00,15.91,16.07,15.67,15.67,490600.0,11.5979,11.7145,11.4229,11.4229,490600.0
2008-11-21 11:00:00,15.73,15.84,15.56,15.66,436600.0,11.4667,11.5469,11.3427,11.4156,436600.0
2008-11-21 11:30:00,15.7,15.81,15.57,15.65,411000.0,11.4448,11.525,11.35,11.4084,411000.0
2008-11-21 12:00:00,15.65,15.74,15.56,15.63,408200.0,11.4084,11.474,11.3427,11.3938,408200.0
2008-11-21 12:30:00,15.63,15.77,15.55,15.56,636000.0,11.3938,11.4958,11.3355,11.3427,636000.0
2008-11-21 13:00:00,15.56,15.66,15.42,15.42,300200.0,11.3427,11.4156,11.2407,11.2407,300200.0
2008-11-21 13:30:00,15.43,15.56,15.28,15.29,264800.0,11.248,11.3427,11.1386,11.1459,264800.0
2008-11-21 14:00:00,15.28,15.52,15.2,15.39,613600.0,11.1386,11.3136,11.0803,11.2188,613600.0
2008-11-21 14:30:00,15.38,15.51,15.22,15.42,423400.0,11.2115,11.3063,11.0949,11.2407,423400.0
2008-11-21 15:00:00,15.41,16.09,15.41,16.0,706200.0,11.2334,11.7291,11.2334,11.6635,706200.0
2008-11-21 15:30:00,15.99,16.65,15.9,16.49,812200.0,11.6562,12.1373,11.5906,12.0207,812200.0
2008-11-24 09:30:00,16.57,16.97,16.57,16.72,447600.0,12.079,12.3706,12.079,12.1884,447600.0
2008-11-24 10:00:00,16.72,17.03,16.72,17.03,390200.0,12.1884,12.4143,12.1884,12.4143,390200.0
2008-11-24 10:30:00,17.04,17.1,16.84,17.1,290800.0,12.4216,12.4654,12.2758,12.4654,290800.0
2008-11-24 11:00:00,17.09,17.1,16.91,16.96,348200.0,12.4581,12.4654,12.3269,12.3633,348200.0
2008-11-24 11:30:00,16.96,17.07,16.88,17.01,259600.0,12.3633,12.4435,12.305,12.3998,259600.0
2008-11-24 12:00:00,17.0,17.04,16.72,16.72,249800.0,12.3925,12.4216,12.1884,12.1884,249800.0
2008-11-24 12:30:00,16.74,17.06,16.73,17.06,282600.0,12.2029,12.4362,12.1956,12.4362,282600.0
2008-11-24 13:00:00,17.07,17.19,17.01,17.18,285000.0,12.4435,12.531,12.3998,12.5237,285000.0
2008-11-24 13:30:00,17.18,17.46,17.15,17.45,317000.0,12.5237,12.7278,12.5018,12.7205,317000.0
2008-11-24 14:00:00,17.46,17.54,17.18,17.52,455400.0,12.7278,12.7861,12.5237,12.7715,455400.0
2008-11-24 14:30:00,17.54,17.64,17.4,17.58,485000.0,12.7861,12.859,12.6841,12.8153,485000.0
2008-11-24 15:00:00,17.58,17.79,17.5,17.79,414200.0,12.8153,12.9683,12.7569,12.9683,414200.0
2008-11-24 15:30:00,17.79,17.91,17.6,17.6,1038200.0,12.9683,13.0558,12.8298,12.8298,1038200.0
2008-11-25 09:30:00,18.12,18.21,17.83,18.06,513600.0,13.2089,13.2745,12.9975,13.1652,513600.0
2008-11-25 10:00:00,18.06,18.33,17.99,18.13,392400.0,13.1652,13.362,13.1141,13.2162,392400.0
2008-11-25 10:30:00,18.15,18.15,17.61,17.68,340400.0,13.2308,13.2308,12.8371,12.8882,340400.0
2008-11-25 11:00:00,17.67,17.68,17.41,17.55,363600.0,12.8809,12.8882,12.6913,12.7934,363600.0
2008-11-25 11:30:00,17.54,17.57,17.41,17.44,222200.0,12.7861,12.808,12.6913,12.7132,222200.0
2008-11-25 12:00:00,17.45,17.46,17.25,17.36,318400.0,12.7205,12.7278,12.5747,12.6549,318400.0
2008-11-25 12:30:00,17.36,17.43,17.21,17.26,181400.0,12.6549,12.7059,12.5455,12.582,181400.0
2008-11-25 13:00:00,17.27,17.51,17.24,17.45,279000.0,12.5893,12.7642,12.5674,12.7205,279000.0
2008-11-25 13:30:00,17.46,17.5,17.23,17.23,146000.0,12.7278,12.7569,12.5601,12.5601,146000.0
2008-11-25 14:00:00,17.22,17.31,17.04,17.21,238000.0,12.5528,12.6184,12.4216,12.5455,238000.0
2008-11-25 14:30:00,17.18,17.46,17.16,17.42,276600.0,12.5237,12.7278,12.5091,12.6986,276600.0
2008-11-25 15:00:00,17.43,17.58,17.35,17.5,574600.0,12.7059,12.8153,12.6476,12.7569,574600.0
2008-11-25 15:30:00,17.5,17.61,17.39,17.54,928800.0,12.7569,12.8371,12.6768,12.7861,928800.0
2008-11-26 09:30:00,17.29,17.42,16.98,17.03,463600.0,12.6039,12.6986,12.3779,12.4143,463600.0
2008-11-26 10:00:00,17.03,17.11,16.78,16.82,583000.0,12.4143,12.4726,12.2321,12.2612,583000.0
2008-11-26 10:30:00,16.83,16.86,16.54,16.7,435000.0,12.2685,12.2904,12.0571,12.1738,435000.0
2008-11-26 11:00:00,16.71,16.78,16.59,16.72,353400.0,12.1811,12.2321,12.0936,12.1884,353400.0
2008-11-26 11:30:00,16.71,16.81,16.66,16.7,326400.0,12.1811,12.254,12.1446,12.1738,326400.0
2008-11-26 12:00:00,16.7,16.82,16.7,16.8,370600.0,12.1738,12.2612,12.1738,12.2467,370600.0
2008-11-26 12:30:00,16.8,17.1,16.79,17.1,368400.0,12.2467,12.4654,12.2394,12.4654,368400.0
2008-11-26 13:00:00,17.1,17.18,17.06,17.13,285400.0,12.4654,12.5237,12.4362,12.4872,285400.0
2008-11-26 13:30:00,17.13,17.13,16.94,16.98,159200.0,12.4872,12.4872,12.3487,12.3779,159200.0
2008-11-26 14:00:00,16.98,17.09,16.89,17.04,215000.0,12.3779,12.4581,12.3123,12.4216,215000.0
2008-11-26 14:30:00,17.06,17.3,17.05,17.24,243600.0,12.4362,12.6112,12.4289,12.5674,243600.0
2008-11-26 15:00:00,17.24,17.36,17.19,17.36,316400.0,12.5674,12.6549,12.531,12.6549,316400.0
2008-11-26 15:30:00,17.36,17.5,17.25,17.32,704000.0,12.6549,12.7569,12.5747,12.6257,704000.0
2008-11-28 09:30:00,17.46,17.58,17.14,17.19,235600.0,12.7278,12.8153,12.4945,12.531,235600.0
2008-11-28 10:00:00,17.18,17.29,16.99,17.11,242800.0,12.5237,12.6039,12.3852,12.4726,242800.0
2008-11-28 10:30:00,17.1,17.21,17.06,17.2,119800.0,12.4654,12.5455,12.4362,12.5383,119800.0
2008-11-28 11:00:00,17.21,17.31,17.15,17.25,114400.0,12.5455,12.6184,12.5018,12.5747,114400.0
2008-11-28 11:30:00,17.25,17.42,17.2,17.42,87000.0,12.5747,12.6986,12.5383,12.6986,87000.0
2008-11-28 12:00:00,17.42,17.48,17.31,17.34,220000.0,12.6986,12.7424,12.6184,12.6403,220000.0
2008-11-28 12:30:00,17.35,17.61,17.32,17.61,242400.0,12.6476,12.8371,12.6257,12.8371,242400.0
2008-11-28 13:00:00,17.66,17.87,17.61,17.87,10000.0,12.8736,13.0267,12.8371,13.0267,10000.0
2008-11-28 13:30:00,18.02,18.13,17.84,18.11,4000.0,13.136,13.2162,13.0048,13.2016,4000.0
2008-11-28 14:00:00,18.24,18.24,18.24,18.24,200.0,13.2964,13.2964,13.2964,13.2964,200.0
2008-11-28 14:30:00,18.24,18.24,18.24,18.24,0.0,13.2964,13.2964,13.2964,13.2964,0.0
2008-11-28 15:00:00,17.89,17.89,17.88,17.88,1400.0,13.0412,13.0412,13.034,13.034,1400.0
2008-11-28 15:30:00,17.88,17.88,17.88,17.88,0.0,13.034,13.034,13.034,13.034,0.0
2008-12-01 09:30:00,17.58,17.98,17.17,17.22,446800.0,12.8153,13.1069,12.5164,12.5528,446800.0
2008-12-01 10:00:00,17.23,17.43,17.14,17.24,384400.0,12.5601,12.7059,12.4945,12.5674,384400.0
2008-12-01 10:30:00,17.22,17.26,17.11,17.11,285000.0,12.5528,12.582,12.4726,12.4726,285000.0
2008-12-01 11:00:00,17.11,17.11,16.58,16.6,983000.0,12.4726,12.4726,12.0863,12.1009,983000.0
2008-12-01 11:30:00,16.59,16.75,16.59,16.72,229200.0,12.0936,12.2102,12.0936,12.1884,229200.0
2008-12-01 12:00:00,16.7,16.81,16.58,16.67,403000.0,12.1738,12.254,12.0863,12.1519,403000.0
2008-12-01 12:30:00,16.67,16.68,16.38,16.45,293400.0,12.1519,12.1592,11.9405,11.9915,293400.0
2008-12-01 13:00:00,16.45,16.74,16.43,16.63,310600.0,11.9915,12.2029,11.977,12.1227,310600.0
2008-12-01 13:30:00,16.63,16.68,16.54,16.66,306800.0,12.1227,12.1592,12.0571,12.1446,306800.0
2008-12-01 14:00:00,16.65,16.66,16.42,16.48,300800.0,12.1373,12.1446,11.9697,12.0134,300800.0
2008-12-01 14:30:00,16.46,16.58,16.42,16.48,370200.0,11.9988,12.0863,11.9697,12.0134,370200.0
2008-12-01 15:00:00,16.46,16.5,16.13,16.16,520400.0,11.9988,12.028,11.7583,11.7801,520400.0
2008-12-01 15:30:00,16.17,16.22,15.97,16.06,898000.0,11.7874,11.8239,11.6416,11.7072,898000.0
2008-12-02 09:30:00,16.59,16.78,16.08,16.3,529000.0,12.0936,12.2321,11.7218,11.8822,529000.0
2008-12-02 10:00:00,16.3,16.49,16.14,16.37,349600.0,11.8822,12.0207,11.7656,11.9332,349600.0
2008-12-02 10:30:00,16.37,16.58,16.31,16.57,396400.0,11.9332,12.0863,11.8895,12.079,396400.0
2008-12-02 11:00:00,16.56,16.71,16.55,16.63,330600.0,12.0717,12.1811,12.0644,12.1227,330600.0
2008-12-02 11:30:00,16.63,16.68,16.42,16.55,153000.0,12.1227,12.1592,11.9697,12.0644,153000.0
2008-12-02 12:00:00,16.56,16.61,16.43,16.57,142800.0,12.0717,12.1082,11.977,12.079,142800.0
2008-12-02 12:30:00,16.58,16.61,16.43,16.59,202600.0,12.0863,12.1082,11.977,12.0936,202600.0
2008-12-02 13:00:00,16.57,16.68,16.52,16.66,251600.0,12.079,12.1592,12.0426,12.1446,251600.0
2008-12-02 13:30:00,16.66,16.66,16.5,16.54,259800.0,12.1446,12.1446,12.028,12.0571,259800.0
2008-12-02 14:00:00,16.54,16.55,16.06,16.19,258200.0,12.0571,12.0644,11.7072,11.802,258200.0
2008-12-02 14:30:00,16.19,16.39,16.18,16.38,210400.0,11.802,11.9478,11.7947,11.9405,210400.0
2008-12-02 15:00:00,16.38,16.43,16.11,16.34,604200.0,11.9405,11.977,11.7437,11.9113,604200.0
2008-12-02 15:30:00,16.35,16.45,16.18,16.42,1109200.0,11.9186,11.9915,11.7947,11.9697,1109200.0
2008-12-03 09:30:00,15.85,16.26,15.85,15.99,395200.0,11.5541,11.853,11.5541,11.6562,395200.0
2008-12-03 10:00:00,15.97,16.22,15.88,16.16,558000.0,11.6416,11.8239,11.576,11.7801,558000.0
2008-12-03 10:30:00,16.15,16.66,16.08,16.66,494400.0,11.7728,12.1446,11.7218,12.1446,494400.0
2008-12-03 11:00:00,16.66,16.78,16.51,16.68,469400.0,12.1446,12.2321,12.0353,12.1592,469400.0
2008-12-03 11:30:00,16.68,16.8,16.58,16.68,297400.0,12.1592,12.2467,12.0863,12.1592,297400.0
2008-12-03 12:00:00,16.68,16.86,16.42,16.66,711800.0,12.1592,12.2904,11.9697,12.1446,711800.0
2008-12-03 12:30:00,16.66,16.79,16.62,16.64,270800.0,12.1446,12.2394,12.1155,12.13,270800.0
2008-12-03 13:00:00,16.64,16.72,16.52,16.52,388600.0,12.13,12.1884,12.0426,12.0426,388600.0
2008-12-03 13:30:00,16.51,16.55,16.35,16.44,502400.0,12.0353,12.0644,11.9186,11.9842,502400.0
2008-12-03 14:00:00,16.44,16.73,16.4,16.61,616800.0,11.9842,12.1956,11.9551,12.1082,616800.0
2008-12-03 14:30:00,16.62,16.92,16.62,16.73,474600.0,12.1155,12.3341,12.1155,12.1956,474600.0
2008-12-03 15:00:00,16.75,16.99,16.66,16.93,795000.0,12.2102,12.3852,12.1446,12.3414,795000.0
2008-12-03 15:30:00,16.97,17.2,16.85,17.11,992600.0,12.3706,12.5383,12.2831,12.4726,992600.0
2008-12-04 09:30:00,17.07,17.46,16.87,17.38,335600.0,12.4435,12.7278,12.2977,12.6695,335600.0
2008-12-04 10:00:00,17.38,17.41,17.13,17.25,269800.0,12.6695,12.6913,12.4872,12.5747,269800.0
2008-12-04 10:30:00,17.27,17.38,17.24,17.36,261400.0,12.5893,12.6695,12.5674,12.6549,261400.0
2008-12-04 11:00:00,17.36,17.63,17.28,17.51,234800.0,12.6549,12.8517,12.5966,12.7642,234800.0
2008-12-04 11:30:00,17.48,17.56,17.37,17.44,150400.0,12.7424,12.8007,12.6622,12.7132,150400.0
2008-12-04 12:00:00,17.43,17.43,17.09,17.11,217800.0,12.7059,12.7059,12.4581,12.4726,217800.0
2008-12-04 12:30:00,17.13,17.15,17.02,17.02,224600.0,12.4872,12.5018,12.407,12.407,224600.0
2008-12-04 13:00:00,17.04,17.04,16.86,16.88,156800.0,12.4216,12.4216,12.2904,12.305,156800.0
2008-12-04 13:30:00,16.88,17.05,16.86,16.95,272800.0,12.305,12.4289,12.2904,12.356,272800.0
2008-12-04 14:00:00,16.95,17.02,16.82,16.87,261600.0,12.356,12.407,12.2612,12.2977,261600.0
2008-12-04 14:30:00,16.89,16.97,16.77,16.77,279200.0,12.3123,12.3706,12.2248,12.2248,279200.0
2008-12-04 15:00:00,16.75,16.8,16.34,16.36,651800.0,12.2102,12.2467,11.9113,11.9259,651800.0
2008-12-04 15:30:00,16.36,16.58,16.24,16.4,956600.0,11.9259,12.0863,11.8384,11.9551,956600.0
2008-12-05 09:30:00,16.18,16.52,16.02,16.1,422800.0,11.7947,12.0426,11.6781,11.7364,422800.0
2008-12-05 10:00:00,16.08,16.22,16.03,16.13,408400.0,11.7218,11.8239,11.6854,11.7583,408400.0
2008-12-05 10:30:00,16.13,16.26,16.0,16.11,463000.0,11.7583,11.853,11.6635,11.7437,463000.0
2008-12-05 11:00:00,16.1,16.25,16.09,16.22,204400.0,11.7364,11.8457,11.7291,11.8239,204400.0
2008-12-05 11:30:00,16.2,16.32,16.15,16.3,257400.0,11.8093,11.8968,11.7728,11.8822,257400.0
2008-12-05 12:00:00,16.29,16.44,16.24,16.44,192400.0,11.8749,11.9842,11.8384,11.9842,192400.0
2008-12-05 12:30:00,16.45,16.47,16.23,16.28,272200.0,11.9915,12.0061,11.8312,11.8676,272200.0
2008-12-05 13:00:00,16.28,16.43,16.25,16.27,207200.0,11.8676,11.977,11.8457,11.8603,207200.0
2008-12-05 13:30:00,16.25,16.65,16.25,16.51,211400.0,11.8457,12.1373,11.8457,12.0353,211400.0
2008-12-05 14:00:00,16.52,16.62,16.4,16.48,452600.0,12.0426,12.1155,11.9551,12.0134,452600.0
2008-12-05 14:30:00,16.49,16.84,16.43,16.71,368400.0,12.0207,12.2758,11.977,12.1811,368400.0
2008-12-05 15:00:00,16.72,16.98,16.6,16.86,707400.0,12.1884,12.3779,12.1009,12.2904,707400.0
2008-12-05 15:30:00,16.86,17.04,16.8,17.0,929000.0,12.2904,12.4216,12.2467,12.3925,929000.0
2008-12-08 09:30:00,17.81,18.2,17.28,17.84,719800.0,13.0674,13.3535,12.6785,13.0894,719800.0
2008-12-08 10:00:00,17.84,18.08,17.78,17.99,547000.0,13.0894,13.2655,13.0454,13.1995,547000.0
2008-12-08 10:30:00,18.0,18.16,17.93,18.13,353200.0,13.2068,13.3242,13.1554,13.3022,353200.0
2008-12-08 11:00:00,18.14,18.18,17.86,17.99,446200.0,13.3095,13.3389,13.1041,13.1995,446200.0
2008-12-08 11:30:00,17.99,18.03,17.77,17.84,316400.0,13.1995,13.2288,13.0381,13.0894,316400.0
2008-12-08 12:00:00,17.84,17.88,17.77,17.83,186800.0,13.0894,13.1188,13.0381,13.0821,186800.0
2008-12-08 12:30:00,17.84,17.85,17.67,17.69,229200.0,13.0894,13.0967,12.9647,12.9794,229200.0
2008-12-08 13:00:00,17.69,17.8,17.56,17.64,235600.0,12.9794,13.0601,12.884,12.9427,235600.0
2008-12-08 13:30:00,17.65,17.74,17.53,17.69,203800.0,12.95,13.016,12.862,12.9794,203800.0
2008-12-08 14:00:00,17.7,17.87,17.69,17.81,263000.0,12.9867,13.1114,12.9794,13.0674,263000.0
2008-12-08 14:30:00,17.82,17.95,17.7,17.94,382000.0,13.0747,13.1701,12.9867,13.1628,382000.0
2008-12-08 15:00:00,17.95,17.98,17.8,17.9,731800.0,13.1701,13.1921,13.0601,13.1334,731800.0
2008-12-08 15:30:00,17.9,17.93,17.66,17.68,1232800.0,13.1334,13.1554,12.9573,12.972,1232800.0
2008-12-09 09:30:00,17.63,17.63,16.98,16.98,311200.0,12.9353,12.9353,12.4584,12.4584,311200.0
2008-12-09 10:00:00,16.99,17.42,16.96,17.27,269600.0,12.4658,12.7813,12.4437,12.6712,269600.0
2008-12-09 10:30:00,17.27,17.54,17.27,17.49,202400.0,12.6712,12.8693,12.6712,12.8326,202400.0
2008-12-09 11:00:00,17.49,17.54,17.17,17.17,123200.0,12.8326,12.8693,12.5978,12.5978,123200.0
2008-12-09 11:30:00,17.18,17.27,17.1,17.18,134200.0,12.6052,12.6712,12.5465,12.6052,134200.0
2008-12-09 12:00:00,17.18,17.3,17.13,17.15,132600.0,12.6052,12.6932,12.5685,12.5831,132600.0
2008-12-09 12:30:00,17.16,17.24,17.0,17.0,133000.0,12.5905,12.6492,12.4731,12.4731,133000.0
2008-12-09 13:00:00,17.0,17.06,16.92,16.97,174200.0,12.4731,12.5171,12.4144,12.4511,174200.0
2008-12-09 13:30:00,16.97,17.03,16.87,16.89,209200.0,12.4511,12.4951,12.3777,12.3924,209200.0
2008-12-09 14:00:00,16.88,16.89,16.65,16.68,278200.0,12.385,12.3924,12.2163,12.2383,278200.0
2008-12-09 14:30:00,16.68,17.0,16.61,16.91,355400.0,12.2383,12.4731,12.1869,12.4071,355400.0
2008-12-09 15:00:00,16.92,17.05,16.81,16.83,446400.0,12.4144,12.5098,12.3337,12.3484,446400.0
2008-12-09 15:30:00,16.82,16.93,16.77,16.85,628600.0,12.341,12.4217,12.3043,12.363,628600.0
2008-12-10 09:30:00,17.07,17.23,16.88,17.09,337000.0,12.5245,12.6418,12.385,12.5391,337000.0
2008-12-10 10:00:00,17.06,17.4,17.03,17.4,176600.0,12.5171,12.7666,12.4951,12.7666,176600.0
2008-12-10 10:30:00,17.39,17.45,17.22,17.25,277400.0,12.7592,12.8033,12.6345,12.6565,277400.0
2008-12-10 11:00:00,17.27,17.42,17.25,17.38,186000.0,12.6712,12.7813,12.6565,12.7519,186000.0
2008-12-10 11:30:00,17.38,17.5,17.37,17.46,253600.0,12.7519,12.8399,12.7446,12.8106,253600.0
2008-12-10 12:00:00,17.46,17.66,17.42,17.46,157000.0,12.8106,12.9573,12.7813,12.8106,157000.0
2008-12-10 12:30:00,17.46,17.49,17.38,17.43,125200.0,12.8106,12.8326,12.7519,12.7886,125200.0
2008-12-10 13:00:00,17.43,17.57,17.42,17.5,126200.0,12.7886,12.8913,12.7813,12.8399,126200.0
2008-12-10 13:30:00,17.5,17.52,17.35,17.42,190400.0,12.8399,12.8546,12.7299,12.7813,190400.0
2008-12-10 14:00:00,17.41,17.43,17.24,17.3,211200.0,12.7739,12.7886,12.6492,12.6932,211200.0
2008-12-10 14:30:00,17.3,17.41,17.16,17.4,352400.0,12.6932,12.7739,12.5905,12.7666,352400.0
2008-12-10 15:00:00,17.39,17.52,17.34,17.48,333800.0,12.7592,12.8546,12.7226,12.8253,333800.0
2008-12-10 15:30:00,17.47,17.56,17.36,17.53,610000.0,12.8179,12.884,12.7372,12.862,610000.0
2008-12-11 09:30:00,17.67,17.98,17.34,17.54,306800.0,12.9647,13.1921,12.7226,12.8693,306800.0
2008-12-11 10:00:00,17.52,17.75,17.38,17.75,283600.0,12.8546,13.0234,12.7519,13.0234,283600.0
2008-12-11 10:30:00,17.74,17.75,17.48,17.5,275800.0,13.016,13.0234,12.8253,12.8399,275800.0
2008-12-11 11:00:00,17.5,17.59,17.36,17.38,282600.0,12.8399,12.906,12.7372,12.7519,282600.0
2008-12-11 11:30:00,17.38,17.53,17.34,17.52,282000.0,12.7519,12.862,12.7226,12.8546,282000.0
2008-12-11 12:00:00,17.53,17.55,17.46,17.49,254000.0,12.862,12.8766,12.8106,12.8326,254000.0
2008-12-11 12:30:00,17.49,17.55,17.49,17.51,212400.0,12.8326,12.8766,12.8326,12.8473,212400.0
2008-12-11 13:00:00,17.5,17.54,17.39,17.39,334400.0,12.8399,12.8693,12.7592,12.7592,334400.0
2008-12-11 13:30:00,17.4,17.45,17.32,17.33,281800.0,12.7666,12.8033,12.7079,12.7152,281800.0
2008-12-11 14:00:00,17.31,17.37,17.27,17.35,263200.0,12.7005,12.7446,12.6712,12.7299,263200.0
2008-12-11 14:30:00,17.35,17.43,17.04,17.05,727000.0,12.7299,12.7886,12.5024,12.5098,727000.0
2008-12-11 15:00:00,17.05,17.11,16.82,16.89,614000.0,12.5098,12.5538,12.341,12.3924,614000.0
2008-12-11 15:30:00,16.89,16.97,16.67,16.93,1085800.0,12.3924,12.4511,12.231,12.4217,1085800.0
2008-12-12 09:30:00,16.5,16.61,16.18,16.54,333000.0,12.1062,12.1869,11.8714,12.1356,333000.0
2008-12-12 10:00:00,16.54,16.74,16.31,16.35,231400.0,12.1356,12.2823,11.9668,11.9962,231400.0
2008-12-12 10:30:00,16.36,16.38,16.16,16.38,219000.0,12.0035,12.0182,11.8568,12.0182,219000.0
2008-12-12 11:00:00,16.36,16.52,16.28,16.48,198200.0,12.0035,12.1209,11.9448,12.0916,198200.0
2008-12-12 11:30:00,16.49,16.53,16.33,16.34,265800.0,12.0989,12.1282,11.9815,11.9888,265800.0
2008-12-12 12:00:00,16.35,16.38,16.1,16.24,249800.0,11.9962,12.0182,11.8128,11.9155,249800.0
2008-12-12 12:30:00,16.25,16.4,16.23,16.28,223800.0,11.9228,12.0329,11.9081,11.9448,223800.0
2008-12-12 13:00:00,16.28,16.31,16.17,16.26,281600.0,11.9448,11.9668,11.8641,11.9301,281600.0
2008-12-12 13:30:00,16.28,16.35,16.21,16.27,339600.0,11.9448,11.9962,11.8935,11.9375,339600.0
2008-12-12 14:00:00,16.26,16.35,16.17,16.23,250800.0,11.9301,11.9962,11.8641,11.9081,250800.0
2008-12-12 14:30:00,16.21,16.44,16.14,16.38,281000.0,11.8935,12.0622,11.8421,12.0182,281000.0
2008-12-12 15:00:00,16.39,16.51,16.36,16.48,381800.0,12.0255,12.1136,12.0035,12.0916,381800.0
2008-12-12 15:30:00,16.47,16.59,16.36,16.59,649800.0,12.0842,12.1723,12.0035,12.1723,649800.0
2008-12-15 09:30:00,16.89,16.98,16.55,16.55,279800.0,12.3924,12.4584,12.1429,12.1429,279800.0
2008-12-15 10:00:00,16.55,16.58,16.36,16.52,180600.0,12.1429,12.1649,12.0035,12.1209,180600.0
2008-12-15 10:30:00,16.52,16.6,16.4,16.4,161000.0,12.1209,12.1796,12.0329,12.0329,161000.0
2008-12-15 11:00:00,16.4,16.69,16.4,16.66,209200.0,12.0329,12.2456,12.0329,12.2236,209200.0
2008-12-15 11:30:00,16.65,16.75,16.59,16.67,154600.0,12.2163,12.2897,12.1723,12.231,154600.0
2008-12-15 12:00:00,16.66,16.72,16.56,16.69,158200.0,12.2236,12.2677,12.1503,12.2456,158200.0
2008-12-15 12:30:00,16.71,16.72,16.53,16.59,211400.0,12.2603,12.2677,12.1282,12.1723,211400.0
2008-12-15 13:00:00,16.58,16.66,16.48,16.65,156800.0,12.1649,12.2236,12.0916,12.2163,156800.0
2008-12-15 13:30:00,16.61,16.83,16.58,16.8,180800.0,12.1869,12.3484,12.1649,12.3264,180800.0
2008-12-15 14:00:00,16.81,17.1,16.8,16.93,315000.0,12.3337,12.5465,12.3264,12.4217,315000.0
2008-12-15 14:30:00,16.92,17.18,16.92,17.05,323400.0,12.4144,12.6052,12.4144,12.5098,323400.0
2008-12-15 15:00:00,17.05,17.07,16.71,16.85,317800.0,12.5098,12.5245,12.2603,12.363,317800.0
2008-12-15 15:30:00,16.84,17.15,16.71,16.93,780200.0,12.3557,12.5831,12.2603,12.4217,780200.0
2008-12-16 09:30:00,17.32,17.45,16.95,17.43,471200.0,12.7079,12.8033,12.4364,12.7886,471200.0
2008-12-16 10:00:00,17.43,17.51,17.36,17.47,275600.0,12.7886,12.8473,12.7372,12.8179,275600.0
2008-12-16 10:30:00,17.47,17.52,17.33,17.47,197000.0,12.8179,12.8546,12.7152,12.8179,197000.0
2008-12-16 11:00:00,17.48,17.68,17.46,17.68,232400.0,12.8253,12.972,12.8106,12.972,232400.0
2008-12-16 11:30:00,17.68,17.71,17.6,17.67,141600.0,12.972,12.994,12.9133,12.9647,141600.0
2008-12-16 12:00:00,17.68,17.7,17.61,17.67,83600.0,12.972,12.9867,12.9207,12.9647,83600.0
2008-12-16 12:30:00,17.67,17.75,17.67,17.73,103000.0,12.9647,13.0234,12.9647,13.0087,103000.0
2008-12-16 13:00:00,17.73,17.74,17.6,17.63,222200.0,13.0087,13.016,12.9133,12.9353,222200.0
2008-12-16 13:30:00,17.63,17.68,17.58,17.66,141800.0,12.9353,12.972,12.8986,12.9573,141800.0
2008-12-16 14:00:00,17.67,17.93,17.63,17.92,365800.0,12.9647,13.1554,12.9353,13.1481,365800.0
2008-12-16 14:30:00,17.93,18.27,17.88,17.89,747000.0,13.1554,13.4049,13.1188,13.1261,747000.0
2008-12-16 15:00:00,17.89,18.33,17.86,18.2,606200.0,13.1261,13.4489,13.1041,13.3535,606200.0
2008-12-16 15:30:00,18.2,18.27,17.99,18.26,1007000.0,13.3535,13.4049,13.1995,13.3976,1007000.0
2008-12-17 09:30:00,17.92,18.45,17.88,18.43,296800.0,13.1481,13.537,13.1188,13.5223,296800.0
2008-12-17 10:00:00,18.45,18.49,18.25,18.49,252000.0,13.537,13.5663,13.3902,13.5663,252000.0
2008-12-17 10:30:00,18.49,18.68,18.4,18.66,254400.0,13.5663,13.7057,13.5003,13.6911,254400.0
2008-12-17 11:00:00,18.65,18.82,18.59,18.77,226600.0,13.6837,13.8084,13.6397,13.7718,226600.0
2008-12-17 11:30:00,18.75,18.94,18.68,18.86,355600.0,13.7571,13.8965,13.7057,13.8378,355600.0
2008-12-17 12:00:00,18.85,19.13,18.8,19.06,325800.0,13.8305,14.0359,13.7938,13.9845,325800.0
2008-12-17 12:30:00,19.05,19.22,18.97,19.16,273000.0,13.9772,14.1019,13.9185,14.0579,273000.0
2008-12-17 13:00:00,19.18,19.33,19.07,19.19,301600.0,14.0726,14.1826,13.9919,14.0799,301600.0
2008-12-17 13:30:00,19.21,19.5,19.21,19.3,225000.0,14.0946,14.3074,14.0946,14.1606,225000.0
2008-12-17 14:00:00,19.3,19.47,19.21,19.23,251800.0,14.1606,14.2854,14.0946,14.1093,251800.0
2008-12-17 14:30:00,19.24,19.3,19.04,19.27,365400.0,14.1166,14.1606,13.9699,14.1386,365400.0
2008-12-17 15:00:00,19.28,19.36,19.01,19.07,346000.0,14.146,14.2047,13.9479,13.9919,346000.0
2008-12-17 15:30:00,19.07,19.13,18.9,18.92,673800.0,13.9919,14.0359,13.8671,13.8818,673800.0
2008-12-18 09:30:00,18.98,18.98,18.46,18.54,400000.0,13.9258,13.9258,13.5443,13.603,400000.0
2008-12-18 10:00:00,18.56,18.68,18.45,18.64,272000.0,13.6177,13.7057,13.537,13.6764,272000.0
2008-12-18 10:30:00,18.64,18.98,18.62,18.95,267800.0,13.6764,13.9258,13.6617,13.9038,267800.0
2008-12-18 11:00:00,18.95,19.0,18.73,18.78,176000.0,13.9038,13.9405,13.7424,13.7791,176000.0
2008-12-18 11:30:00,18.79,18.88,18.75,18.83,151600.0,13.7864,13.8525,13.7571,13.8158,151600.0
2008-12-18 12:00:00,18.82,18.84,18.6,18.6,120200.0,13.8084,13.8231,13.647,13.647,120200.0
2008-12-18 12:30:00,18.6,18.73,18.59,18.7,99200.0,13.647,13.7424,13.6397,13.7204,99200.0
2008-12-18 13:00:00,18.7,18.7,18.5,18.52,94800.0,13.7204,13.7204,13.5737,13.5883,94800.0
2008-12-18 13:30:00,18.5,18.54,18.22,18.22,187600.0,13.5737,13.603,13.3682,13.3682,187600.0
2008-12-18 14:00:00,18.22,18.27,18.0,18.05,219400.0,13.3682,13.4049,13.2068,13.2435,219400.0
2008-12-18 14:30:00,18.05,18.07,17.86,17.87,466400.0,13.2435,13.2582,13.1041,13.1114,466400.0
2008-12-18 15:00:00,17.85,17.91,17.51,17.54,522200.0,13.0967,13.1408,12.8473,12.8693,522200.0
2008-12-18 15:30:00,17.54,17.82,17.51,17.77,1211200.0,12.8693,13.0747,12.8473,13.0381,1211200.0
2008-12-19 09:30:00,17.85,17.86,17.54,17.63,345600.0,13.0967,13.1041,12.8693,12.9353,345600.0
2008-12-19 10:00:00,17.63,17.86,17.61,17.85,162000.0,12.9353,13.1041,12.9207,13.0967,162000.0
2008-12-19 10:30:00,17.85,17.96,17.75,17.75,335000.0,13.0967,13.1775,13.0234,13.0234,335000.0
2008-12-19 11:00:00,17.75,17.91,17.74,17.78,148600.0,13.0234,13.1408,13.016,13.0454,148600.0
2008-12-19 11:30:00,17.77,17.81,17.67,17.68,361000.0,13.0381,13.0674,12.9647,12.972,361000.0
2008-12-19 12:00:00,17.68,17.74,17.58,17.69,307400.0,12.972,13.016,12.8986,12.9794,307400.0
2008-12-19 12:30:00,17.68,17.71,17.56,17.66,252400.0,12.972,12.994,12.884,12.9573,252400.0
2008-12-19 13:00:00,17.65,17.74,17.64,17.66,264200.0,12.95,13.016,12.9427,12.9573,264200.0
2008-12-19 13:30:00,17.68,17.68,17.51,17.52,184200.0,12.972,12.972,12.8473,12.8546,184200.0
2008-12-19 14:00:00,17.53,17.61,17.45,17.47,359400.0,12.862,12.9207,12.8033,12.8179,359400.0
2008-12-19 14:30:00,17.45,17.5,17.36,17.43,260400.0,12.8033,12.8399,12.7372,12.7886,260400.0
2008-12-19 15:00:00,17.42,17.48,17.33,17.42,282400.0,12.7813,12.8253,12.7152,12.7813,282400.0
2008-12-19 15:30:00,17.42,17.42,17.18,17.33,961000.0,12.7813,12.7813,12.6052,12.7152,961000.0
2008-12-22 09:30:00,17.61,17.64,17.29,17.41,333400.0,12.9207,12.9427,12.6859,12.7739,333400.0
2008-12-22 10:00:00,17.41,17.45,17.22,17.25,152600.0,12.7739,12.8033,12.6345,12.6565,152600.0
2008-12-22 10:30:00,17.25,17.35,17.22,17.24,245400.0,12.6565,12.7299,12.6345,12.6492,245400.0
2008-12-22 11:00:00,17.24,17.33,17.2,17.31,130200.0,12.6492,12.7152,12.6198,12.7005,130200.0
2008-12-22 11:30:00,17.3,17.31,17.18,17.3,130400.0,12.6932,12.7005,12.6052,12.6932,130400.0
2008-12-22 12:00:00,17.3,17.3,17.18,17.21,116800.0,12.6932,12.6932,12.6052,12.6272,116800.0
2008-12-22 12:30:00,17.21,17.3,17.18,17.28,92000.0,12.6272,12.6932,12.6052,12.6785,92000.0
2008-12-22 13:00:00,17.3,17.36,17.24,17.35,139400.0,12.6932,12.7372,12.6492,12.7299,139400.0
2008-12-22 13:30:00,17.35,17.38,17.24,17.25,197400.0,12.7299,12.7519,12.6492,12.6565,197400.0
2008-12-22 14:00:00,17.25,17.36,17.25,17.31,198200.0,12.6565,12.7372,12.6565,12.7005,198200.0
2008-12-22 14:30:00,17.3,17.36,17.22,17.22,138800.0,12.6932,12.7372,12.6345,12.6345,138800.0
2008-12-22 15:00:00,17.22,17.28,17.1,17.11,202200.0,12.6345,12.6785,12.5465,12.5538,202200.0
2008-12-22 15:30:00,17.11,17.43,17.11,17.43,400000.0,12.5538,12.7886,12.5538,12.7886,400000.0
2008-12-23 09:30:00,17.09,17.5,17.09,17.4,343600.0,12.5391,12.8399,12.5391,12.7666,343600.0
2008-12-23 10:00:00,17.4,17.49,17.27,17.47,169200.0,12.7666,12.8326,12.6712,12.8179,169200.0
2008-12-23 10:30:00,17.49,17.62,17.41,17.43,135000.0,12.8326,12.928,12.7739,12.7886,135000.0
2008-12-23 11:00:00,17.43,17.46,17.31,17.31,190800.0,12.7886,12.8106,12.7005,12.7005,190800.0
2008-12-23 11:30:00,17.31,17.33,17.15,17.15,113200.0,12.7005,12.7152,12.5831,12.5831,113200.0
2008-12-23 12:00:00,17.15,17.18,17.08,17.1,83800.0,12.5831,12.6052,12.5318,12.5465,83800.0
2008-12-23 12:30:00,17.1,17.23,17.03,17.14,114400.0,12.5465,12.6418,12.4951,12.5758,114400.0
2008-12-23 13:00:00,17.14,17.15,17.06,17.13,67400.0,12.5758,12.5831,12.5171,12.5685,67400.0
2008-12-23 13:30:00,17.12,17.3,17.12,17.28,80400.0,12.5611,12.6932,12.5611,12.6785,80400.0
2008-12-23 14:00:00,17.31,17.39,17.27,17.33,104000.0,12.7005,12.7592,12.6712,12.7152,104000.0
2008-12-23 14:30:00,17.33,17.35,17.16,17.28,149600.0,12.7152,12.7299,12.5905,12.6785,149600.0
2008-12-23 15:00:00,17.26,17.42,17.18,17.28,265800.0,12.6639,12.7813,12.6052,12.6785,265800.0
2008-12-23 15:30:00,17.27,17.36,17.15,17.21,425600.0,12.6712,12.7372,12.5831,12.6272,425600.0
2008-12-24 09:30:00,17.05,17.4,17.05,17.35,136600.0,12.5098,12.7666,12.5098,12.7299,136600.0
2008-12-24 10:00:00,17.34,17.37,17.26,17.35,109400.0,12.7226,12.7446,12.6639,12.7299,109400.0
2008-12-24 10:30:00,17.35,17.49,17.34,17.44,131000.0,12.7299,12.8326,12.7226,12.7959,131000.0
2008-12-24 11:00:00,17.45,17.58,17.41,17.49,156800.0,12.8033,12.8986,12.7739,12.8326,156800.0
2008-12-24 11:30:00,17.49,17.62,17.44,17.62,103000.0,12.8326,12.928,12.7959,12.928,103000.0
2008-12-24 12:00:00,17.61,17.63,17.56,17.56,99400.0,12.9207,12.9353,12.884,12.884,99400.0
2008-12-24 12:30:00,17.56,17.56,17.38,17.41,169600.0,12.884,12.884,12.7519,12.7739,169600.0
2008-12-26 09:30:00,17.7,17.7,17.32,17.56,70800.0,12.9867,12.9867,12.7079,12.884,70800.0
2008-12-26 10:00:00,17.56,17.6,17.53,17.57,40000.0,12.884,12.9133,12.862,12.8913,40000.0
2008-12-26 10:30:00,17.57,17.61,17.53,17.53,37200.0,12.8913,12.9207,12.862,12.862,37200.0
2008-12-26 11:00:00,17.53,17.56,17.51,17.56,26800.0,12.862,12.884,12.8473,12.884,26800.0
2008-12-26 11:30:00,17.56,17.61,17.56,17.59,31600.0,12.884,12.9207,12.884,12.906,31600.0
2008-12-26 12:00:00,17.61,17.62,17.51,17.54,37800.0,12.9207,12.928,12.8473,12.8693,37800.0
2008-12-26 12:30:00,17.54,17.57,17.47,17.48,39800.0,12.8693,12.8913,12.8179,12.8253,39800.0
2008-12-26 13:00:00,17.48,17.52,17.47,17.5,25200.0,12.8253,12.8546,12.8179,12.8399,25200.0
2008-12-26 13:30:00,17.5,17.54,17.48,17.5,60400.0,12.8399,12.8693,12.8253,12.8399,60400.0
2008-12-26 14:00:00,17.5,17.59,17.5,17.57,143200.0,12.8399,12.906,12.8399,12.8913,143200.0
2008-12-26 14:30:00,17.61,17.66,17.58,17.61,48800.0,12.9207,12.9573,12.8986,12.9207,48800.0
2008-12-26 15:00:00,17.61,17.68,17.59,17.67,91400.0,12.9207,12.972,12.906,12.9647,91400.0
2008-12-26 15:30:00,17.68,17.7,17.61,17.66,173400.0,12.972,12.9867,12.9207,12.9573,173400.0
2008-12-29 09:30:00,17.7,17.71,17.46,17.49,139000.0,12.9867,12.994,12.8106,12.8326,139000.0
2008-12-29 10:00:00,17.49,17.5,17.29,17.34,72800.0,12.8326,12.8399,12.6859,12.7226,72800.0
2008-12-29 10:30:00,17.33,17.34,17.21,17.22,115600.0,12.7152,12.7226,12.6272,12.6345,115600.0
2008-12-29 11:00:00,17.21,17.24,17.15,17.2,103600.0,12.6272,12.6492,12.5831,12.6198,103600.0
2008-12-29 11:30:00,17.21,17.29,17.19,17.29,94800.0,12.6272,12.6859,12.6125,12.6859,94800.0
2008-12-29 12:00:00,17.29,17.33,17.16,17.17,75400.0,12.6859,12.7152,12.5905,12.5978,75400.0
2008-12-29 12:30:00,17.17,17.17,17.07,17.08,132400.0,12.5978,12.5978,12.5245,12.5318,132400.0
2008-12-29 13:00:00,17.07,17.13,17.04,17.13,60000.0,12.5245,12.5685,12.5024,12.5685,60000.0
2008-12-29 13:30:00,17.13,17.18,17.11,17.18,90200.0,12.5685,12.6052,12.5538,12.6052,90200.0
2008-12-29 14:00:00,17.17,17.18,17.1,17.17,80400.0,12.5978,12.6052,12.5465,12.5978,80400.0
2008-12-29 14:30:00,17.18,17.25,17.16,17.24,112200.0,12.6052,12.6565,12.5905,12.6492,112200.0
2008-12-29 15:00:00,17.24,17.29,17.18,17.24,265800.0,12.6492,12.6859,12.6052,12.6492,265800.0
2008-12-29 15:30:00,17.24,17.37,17.15,17.35,379800.0,12.6492,12.7446,12.5831,12.7299,379800.0
2008-12-30 09:30:00,17.23,17.72,17.23,17.58,238600.0,12.6418,13.0014,12.6418,12.8986,238600.0
2008-12-30 10:00:00,17.58,17.67,17.49,17.64,189200.0,12.8986,12.9647,12.8326,12.9427,189200.0
2008-12-30 10:30:00,17.66,17.73,17.61,17.63,163800.0,12.9573,13.0087,12.9207,12.9353,163800.0
2008-12-30 11:00:00,17.63,17.74,17.63,17.73,105200.0,12.9353,13.016,12.9353,13.0087,105200.0
2008-12-30 11:30:00,17.74,18.04,17.74,18.0,106000.0,13.016,13.2362,13.016,13.2068,106000.0
2008-12-30 12:00:00,17.99,18.01,17.9,17.91,97200.0,13.1995,13.2141,13.1334,13.1408,97200.0
2008-12-30 12:30:00,17.91,17.92,17.78,17.78,129200.0,13.1408,13.1481,13.0454,13.0454,129200.0
2008-12-30 13:00:00,17.79,17.8,17.7,17.75,87200.0,13.0527,13.0601,12.9867,13.0234,87200.0
2008-12-30 13:30:00,17.75,17.86,17.72,17.75,309600.0,13.0234,13.1041,13.0014,13.0234,309600.0
2008-12-30 14:00:00,17.74,17.88,17.71,17.86,289600.0,13.016,13.1188,12.994,13.1041,289600.0
2008-12-30 14:30:00,17.86,17.86,17.78,17.79,255600.0,13.1041,13.1041,13.0454,13.0527,255600.0
2008-12-30 15:00:00,17.79,17.91,17.78,17.91,166200.0,13.0527,13.1408,13.0454,13.1408,166200.0
2008-12-30 15:30:00,17.91,17.99,17.85,17.98,466600.0,13.1408,13.1995,13.0967,13.1921,466600.0
2008-12-31 09:30:00,18.18,18.27,17.95,18.2,154000.0,13.3389,13.4049,13.1701,13.3535,154000.0
2008-12-31 10:00:00,18.2,18.36,18.2,18.35,171000.0,13.3535,13.4709,13.3535,13.4636,171000.0
2008-12-31 10:30:00,18.33,18.34,18.1,18.11,274200.0,13.4489,13.4563,13.2802,13.2875,274200.0
2008-12-31 11:00:00,18.11,18.23,18.09,18.21,196600.0,13.2875,13.3756,13.2728,13.3609,196600.0
2008-12-31 11:30:00,18.21,18.3,18.18,18.25,254200.0,13.3609,13.4269,13.3389,13.3902,254200.0
2008-12-31 12:00:00,18.27,18.32,18.23,18.28,232400.0,13.4049,13.4416,13.3756,13.4122,232400.0
2008-12-31 12:30:00,18.27,18.36,18.26,18.27,186600.0,13.4049,13.4709,13.3976,13.4049,186600.0
2008-12-31 13:00:00,18.28,18.33,18.2,18.2,71600.0,13.4122,13.4489,13.3535,13.3535,71600.0
2008-12-31 13:30:00,18.19,18.34,18.18,18.34,105800.0,13.3462,13.4563,13.3389,13.4563,105800.0
2008-12-31 14:00:00,18.34,18.43,18.33,18.36,92600.0,13.4563,13.5223,13.4489,13.4709,92600.0
2008-12-31 14:30:00,18.36,18.41,18.32,18.35,113800.0,13.4709,13.5076,13.4416,13.4636,113800.0
2008-12-31 15:00:00,18.35,18.47,18.35,18.44,128200.0,13.4636,13.5516,13.4636,13.5296,128200.0
2008-12-31 15:30:00,18.45,18.5,18.27,18.39,709200.0,13.537,13.5737,13.4049,13.493,709200.0
2009-01-02 09:30:00,18.58,18.64,18.34,18.44,243400.0,13.6324,13.6764,13.4563,13.5296,243400.0
2009-01-02 10:00:00,18.45,18.58,18.31,18.56,188200.0,13.537,13.6324,13.4343,13.6177,188200.0
2009-01-02 10:30:00,18.54,18.79,18.53,18.78,252200.0,13.603,13.7864,13.5957,13.7791,252200.0
2009-01-02 11:00:00,18.77,18.93,18.75,18.92,237400.0,13.7718,13.8892,13.7571,13.8818,237400.0
2009-01-02 11:30:00,18.93,19.05,18.9,18.91,132000.0,13.8892,13.9772,13.8671,13.8745,132000.0
2009-01-02 12:00:00,18.92,19.02,18.91,18.98,76000.0,13.8818,13.9552,13.8745,13.9258,76000.0
2009-01-02 12:30:00,18.98,19.04,18.94,19.0,85600.0,13.9258,13.9699,13.8965,13.9405,85600.0
2009-01-02 13:00:00,19.0,19.07,18.96,18.98,90000.0,13.9405,13.9919,13.9112,13.9258,90000.0
2009-01-02 13:30:00,18.98,18.99,18.86,18.9,86200.0,13.9258,13.9332,13.8378,13.8671,86200.0
2009-01-02 14:00:00,18.92,18.94,18.86,18.93,151800.0,13.8818,13.8965,13.8378,13.8892,151800.0
2009-01-02 14:30:00,18.94,19.06,18.93,19.0,125000.0,13.8965,13.9845,13.8892,13.9405,125000.0
2009-01-02 15:00:00,18.99,19.04,18.92,18.95,142000.0,13.9332,13.9699,13.8818,13.9038,142000.0
2009-01-02 15:30:00,18.97,19.08,18.95,18.97,518600.0,13.9185,13.9992,13.9038,13.9185,518600.0
2009-01-05 09:30:00,19.12,19.75,18.72,18.83,826400.0,14.0286,14.4908,13.7351,13.8158,826400.0
2009-01-05 10:00:00,18.83,19.08,18.83,19.07,551000.0,13.8158,13.9992,13.8158,13.9919,551000.0
2009-01-05 10:30:00,19.08,19.4,19.07,19.29,431600.0,13.9992,14.234,13.9919,14.1533,431600.0
2009-01-05 11:00:00,19.28,19.36,19.22,19.28,333800.0,14.146,14.2047,14.1019,14.146,333800.0
2009-01-05 11:30:00,19.28,19.44,19.27,19.37,231800.0,14.146,14.2633,14.1386,14.212,231800.0
2009-01-05 12:00:00,19.37,19.47,19.37,19.47,133400.0,14.212,14.2854,14.212,14.2854,133400.0
2009-01-05 12:30:00,19.46,19.53,19.36,19.5,158600.0,14.278,14.3294,14.2047,14.3074,158600.0
2009-01-05 13:00:00,19.5,19.59,19.48,19.58,120400.0,14.3074,14.3734,14.2927,14.3661,120400.0
2009-01-05 13:30:00,19.58,19.73,19.53,19.66,237200.0,14.3661,14.4761,14.3294,14.4248,237200.0
2009-01-05 14:00:00,19.67,19.7,19.51,19.55,305600.0,14.4321,14.4541,14.3147,14.3441,305600.0
2009-01-05 14:30:00,19.56,19.61,19.48,19.57,314200.0,14.3514,14.3881,14.2927,14.3587,314200.0
2009-01-05 15:00:00,19.58,19.65,19.4,19.4,558000.0,14.3661,14.4174,14.234,14.234,558000.0
2009-01-05 15:30:00,19.4,19.65,19.36,19.6,824600.0,14.234,14.4174,14.2047,14.3807,824600.0
2009-01-06 09:30:00,20.18,20.34,19.86,20.26,526200.0,14.8063,14.9237,14.5715,14.865,526200.0
2009-01-06 10:00:00,20.28,20.32,19.98,20.04,490600.0,14.8797,14.909,14.6596,14.7036,490600.0
2009-01-06 10:30:00,20.05,20.25,20.03,20.24,254200.0,14.7109,14.8577,14.6962,14.8503,254200.0
2009-01-06 11:00:00,20.23,20.33,20.14,20.29,292400.0,14.843,14.9164,14.7769,14.887,292400.0
2009-01-06 11:30:00,20.3,20.38,20.28,20.34,419400.0,14.8943,14.953,14.8797,14.9237,419400.0
2009-01-06 12:00:00,20.33,20.53,20.26,20.28,349400.0,14.9164,15.0631,14.865,14.8797,349400.0
2009-01-06 12:30:00,20.28,20.43,20.28,20.35,203200.0,14.8797,14.9897,14.8797,14.931,203200.0
2009-01-06 13:00:00,20.35,20.38,20.25,20.36,278200.0,14.931,14.953,14.8577,14.9384,278200.0
2009-01-06 13:30:00,20.36,20.5,20.28,20.41,287400.0,14.9384,15.0411,14.8797,14.975,287400.0
2009-01-06 14:00:00,20.41,20.53,20.33,20.45,271600.0,14.975,15.0631,14.9164,15.0044,271600.0
2009-01-06 14:30:00,20.45,20.6,20.41,20.59,290600.0,15.0044,15.1145,14.975,15.1071,290600.0
2009-01-06 15:00:00,20.6,20.61,20.37,20.42,306200.0,15.1145,15.1218,14.9457,14.9824,306200.0
2009-01-06 15:30:00,20.43,20.54,20.36,20.46,797800.0,14.9897,15.0704,14.9384,15.0117,797800.0
2009-01-07 09:30:00,20.29,20.32,20.05,20.16,540200.0,14.887,14.909,14.7109,14.7916,540200.0
2009-01-07 10:00:00,20.15,20.19,20.08,20.14,412000.0,14.7843,14.8136,14.7329,14.7769,412000.0
2009-01-07 10:30:00,20.15,20.15,20.01,20.14,340800.0,14.7843,14.7843,14.6816,14.7769,340800.0
2009-01-07 11:00:00,20.12,20.24,20.09,20.12,495400.0,14.7623,14.8503,14.7403,14.7623,495400.0
2009-01-07 11:30:00,20.15,20.2,20.09,20.16,324000.0,14.7843,14.821,14.7403,14.7916,324000.0
2009-01-07 12:00:00,20.17,20.17,20.04,20.04,371000.0,14.799,14.799,14.7036,14.7036,371000.0
2009-01-07 12:30:00,20.04,20.04,19.83,19.84,305400.0,14.7036,14.7036,14.5495,14.5568,305400.0
2009-01-07 13:00:00,19.83,19.84,19.75,19.8,224200.0,14.5495,14.5568,14.4908,14.5275,224200.0
2009-01-07 13:30:00,19.79,19.81,19.67,19.68,176200.0,14.5201,14.5348,14.4321,14.4394,176200.0
2009-01-07 14:00:00,19.68,19.73,19.53,19.56,205000.0,14.4394,14.4761,14.3294,14.3514,205000.0
2009-01-07 14:30:00,19.55,19.65,19.5,19.53,157600.0,14.3441,14.4174,14.3074,14.3294,157600.0
2009-01-07 15:00:00,19.53,19.69,19.5,19.67,353400.0,14.3294,14.4468,14.3074,14.4321,353400.0
2009-01-07 15:30:00,19.66,19.7,19.57,19.63,645800.0,14.4248,14.4541,14.3587,14.4028,645800.0
2009-01-08 09:30:00,19.41,19.87,19.41,19.83,411000.0,14.2413,14.5788,14.2413,14.5495,411000.0
2009-01-08 10:00:00,19.88,19.95,19.71,19.75,471600.0,14.5862,14.6375,14.4615,14.4908,471600.0
2009-01-08 10:30:00,19.74,19.87,19.73,19.86,421000.0,14.4835,14.5788,14.4761,14.5715,421000.0
2009-01-08 11:00:00,19.86,19.99,19.82,19.82,234400.0,14.5715,14.6669,14.5422,14.5422,234400.0
2009-01-08 11:30:00,19.82,19.84,19.75,19.79,107400.0,14.5422,14.5568,14.4908,14.5201,107400.0
2009-01-08 12:00:00,19.78,19.86,19.78,19.8,74000.0,14.5128,14.5715,14.5128,14.5275,74000.0
2009-01-08 12:30:00,19.8,19.88,19.71,19.8,137200.0,14.5275,14.5862,14.4615,14.5275,137200.0
2009-01-08 13:00:00,19.8,19.86,19.75,19.75,140400.0,14.5275,14.5715,14.4908,14.4908,140400.0
2009-01-08 13:30:00,19.73,19.82,19.72,19.79,95600.0,14.4761,14.5422,14.4688,14.5201,95600.0
2009-01-08 14:00:00,19.79,19.91,19.75,19.8,109800.0,14.5201,14.6082,14.4908,14.5275,109800.0
2009-01-08 14:30:00,19.79,19.97,19.76,19.92,147800.0,14.5201,14.6522,14.4981,14.6155,147800.0
2009-01-08 15:00:00,19.91,20.02,19.78,19.88,319400.0,14.6082,14.6889,14.5128,14.5862,319400.0
2009-01-08 15:30:00,19.88,19.96,19.73,19.94,515200.0,14.5862,14.6449,14.4761,14.6302,515200.0
2009-01-09 09:30:00,20.16,20.16,19.61,19.63,322800.0,14.7916,14.7916,14.3881,14.4028,322800.0
2009-01-09 10:00:00,19.64,19.67,19.43,19.45,290200.0,14.4101,14.4321,14.256,14.2707,290200.0
2009-01-09 10:30:00,19.45,19.46,19.24,19.25,458200.0,14.2707,14.278,14.1166,14.1239,458200.0
2009-01-09 11:00:00,19.24,19.42,19.2,19.33,196200.0,14.1166,14.2487,14.0873,14.1826,196200.0
2009-01-09 11:30:00,19.33,19.4,19.26,19.32,141400.0,14.1826,14.234,14.1313,14.1753,141400.0
2009-01-09 12:00:00,19.33,19.42,19.29,19.35,104000.0,14.1826,14.2487,14.1533,14.1973,104000.0
2009-01-09 12:30:00,19.34,19.42,19.3,19.38,103400.0,14.19,14.2487,14.1606,14.2193,103400.0
2009-01-09 13:00:00,19.37,19.4,19.27,19.33,191400.0,14.212,14.234,14.1386,14.1826,191400.0
2009-01-09 13:30:00,19.34,19.38,19.29,19.34,108400.0,14.19,14.2193,14.1533,14.19,108400.0
2009-01-09 14:00:00,19.34,19.45,19.31,19.39,169000.0,14.19,14.2707,14.168,14.2267,169000.0
2009-01-09 14:30:00,19.39,19.46,19.36,19.44,190400.0,14.2267,14.278,14.2047,14.2633,190400.0
2009-01-09 15:00:00,19.43,19.47,19.36,19.41,293600.0,14.256,14.2854,14.2047,14.2413,293600.0
2009-01-09 15:30:00,19.41,19.45,19.32,19.34,629000.0,14.2413,14.2707,14.1753,14.19,629000.0
2009-01-12 09:30:00,19.46,19.46,18.81,18.82,448600.0,14.278,14.278,13.8011,13.8084,448600.0
2009-01-12 10:00:00,18.82,18.83,18.67,18.72,363200.0,13.8084,13.8158,13.6984,13.7351,363200.0
2009-01-12 10:30:00,18.71,18.77,18.67,18.75,184400.0,13.7277,13.7718,13.6984,13.7571,184400.0
2009-01-12 11:00:00,18.75,18.76,18.61,18.63,216200.0,13.7571,13.7644,13.6544,13.669,216200.0
2009-01-12 11:30:00,18.64,18.64,18.46,18.52,160800.0,13.6764,13.6764,13.5443,13.5883,160800.0
2009-01-12 12:00:00,18.52,18.59,18.42,18.44,269800.0,13.5883,13.6397,13.515,13.5296,269800.0
2009-01-12 12:30:00,18.44,18.5,18.42,18.43,204600.0,13.5296,13.5737,13.515,13.5223,204600.0
2009-01-12 13:00:00,18.43,18.47,18.4,18.43,135600.0,13.5223,13.5516,13.5003,13.5223,135600.0
2009-01-12 13:30:00,18.43,18.5,18.38,18.45,127000.0,13.5223,13.5737,13.4856,13.537,127000.0
2009-01-12 14:00:00,18.45,18.47,18.39,18.41,144400.0,13.537,13.5516,13.493,13.5076,144400.0
2009-01-12 14:30:00,18.42,18.43,18.29,18.29,208400.0,13.515,13.5223,13.4196,13.4196,208400.0
2009-01-12 15:00:00,18.29,18.32,18.07,18.09,488000.0,13.4196,13.4416,13.2582,13.2728,488000.0
2009-01-12 15:30:00,18.07,18.38,18.03,18.28,1053000.0,13.2582,13.4856,13.2288,13.4122,1053000.0
2009-01-13 09:30:00,18.03,18.55,18.03,18.38,396200.0,13.2288,13.6103,13.2288,13.4856,396200.0
2009-01-13 10:00:00,18.39,18.42,18.02,18.05,307200.0,13.493,13.515,13.2215,13.2435,307200.0
2009-01-13 10:30:00,18.06,18.08,17.84,17.93,343800.0,13.2508,13.2655,13.0894,13.1554,343800.0
2009-01-13 11:00:00,17.93,17.97,17.75,17.85,313400.0,13.1554,13.1848,13.0234,13.0967,313400.0
2009-01-13 11:30:00,17.85,17.88,17.75,17.78,266800.0,13.0967,13.1188,13.0234,13.0454,266800.0
2009-01-13 12:00:00,17.81,17.86,17.74,17.75,207600.0,13.0674,13.1041,13.016,13.0234,207600.0
2009-01-13 12:30:00,17.75,17.91,17.75,17.83,159800.0,13.0234,13.1408,13.0234,13.0821,159800.0
2009-01-13 13:00:00,17.83,17.86,17.75,17.78,96200.0,13.0821,13.1041,13.0234,13.0454,96200.0
2009-01-13 13:30:00,17.77,17.77,17.61,17.65,186400.0,13.0381,13.0381,12.9207,12.95,186400.0
2009-01-13 14:00:00,17.66,17.75,17.6,17.67,156200.0,12.9573,13.0234,12.9133,12.9647,156200.0
2009-01-13 14:30:00,17.66,17.89,17.65,17.73,328400.0,12.9573,13.1261,12.95,13.0087,328400.0
2009-01-13 15:00:00,17.74,17.76,17.64,17.73,501800.0,13.016,13.0307,12.9427,13.0087,501800.0
2009-01-13 15:30:00,17.72,17.89,17.66,17.83,699000.0,13.0014,13.1261,12.9573,13.0821,699000.0
2009-01-14 09:30:00,17.75,17.75,17.15,17.27,420600.0,13.0234,13.0234,12.5831,12.6712,420600.0
2009-01-14 10:00:00,17.27,17.3,17.11,17.14,257600.0,12.6712,12.6932,12.5538,12.5758,257600.0
2009-01-14 10:30:00,17.13,17.14,16.92,16.93,273600.0,12.5685,12.5758,12.4144,12.4217,273600.0
2009-01-14 11:00:00,16.91,17.0,16.91,16.97,227800.0,12.4071,12.4731,12.4071,12.4511,227800.0
2009-01-14 11:30:00,16.98,17.06,16.93,17.04,188800.0,12.4584,12.5171,12.4217,12.5024,188800.0
2009-01-14 12:00:00,17.04,17.05,16.89,16.93,179600.0,12.5024,12.5098,12.3924,12.4217,179600.0
2009-01-14 12:30:00,16.95,17.0,16.92,16.98,150800.0,12.4364,12.4731,12.4144,12.4584,150800.0
2009-01-14 13:00:00,16.97,17.0,16.9,16.9,140800.0,12.4511,12.4731,12.3997,12.3997,140800.0
2009-01-14 13:30:00,16.9,16.92,16.83,16.88,169800.0,12.3997,12.4144,12.3484,12.385,169800.0
2009-01-14 14:00:00,16.88,17.01,16.83,17.0,295600.0,12.385,12.4804,12.3484,12.4731,295600.0
2009-01-14 14:30:00,16.99,17.13,16.99,17.03,239200.0,12.4658,12.5685,12.4658,12.4951,239200.0
2009-01-14 15:00:00,17.03,17.03,16.92,16.92,380000.0,12.4951,12.4951,12.4144,12.4144,380000.0
2009-01-14 15:30:00,16.92,17.04,16.83,17.01,772000.0,12.4144,12.5024,12.3484,12.4804,772000.0
2009-01-15 09:30:00,16.71,17.19,16.71,16.92,287400.0,12.2603,12.6125,12.2603,12.4144,287400.0
2009-01-15 10:00:00,16.92,16.97,16.72,16.72,376000.0,12.4144,12.4511,12.2677,12.2677,376000.0
2009-01-15 10:30:00,16.72,16.74,16.51,16.61,371400.0,12.2677,12.2823,12.1136,12.1869,371400.0
2009-01-15 11:00:00,16.61,16.65,16.54,16.56,241600.0,12.1869,12.2163,12.1356,12.1503,241600.0
2009-01-15 11:30:00,16.56,16.59,16.52,16.55,163600.0,12.1503,12.1723,12.1209,12.1429,163600.0
2009-01-15 12:00:00,16.55,16.56,16.39,16.39,225400.0,12.1429,12.1503,12.0255,12.0255,225400.0
2009-01-15 12:30:00,16.39,16.39,16.25,16.35,149600.0,12.0255,12.0255,11.9228,11.9962,149600.0
2009-01-15 13:00:00,16.35,16.58,16.35,16.57,230800.0,11.9962,12.1649,11.9962,12.1576,230800.0
2009-01-15 13:30:00,16.56,16.95,16.56,16.92,315200.0,12.1503,12.4364,12.1503,12.4144,315200.0
2009-01-15 14:00:00,16.93,17.11,16.91,17.06,277200.0,12.4217,12.5538,12.4071,12.5171,277200.0
2009-01-15 14:30:00,17.09,17.36,17.08,17.13,402400.0,12.5391,12.7372,12.5318,12.5685,402400.0
2009-01-15 15:00:00,17.14,17.32,17.11,17.16,464200.0,12.5758,12.7079,12.5538,12.5905,464200.0
2009-01-15 15:30:00,17.15,17.23,16.99,17.23,673800.0,12.5831,12.6418,12.4658,12.6418,673800.0
2009-01-16 09:30:00,17.41,18.03,17.41,17.8,700200.0,12.7739,13.2288,12.7739,13.0601,700200.0
2009-01-16 10:00:00,17.8,18.0,17.63,17.72,310400.0,13.0601,13.2068,12.9353,13.0014,310400.0
2009-01-16 10:30:00,17.71,17.82,17.58,17.6,280000.0,12.994,13.0747,12.8986,12.9133,280000.0
2009-01-16 11:00:00,17.59,17.62,17.53,17.56,156800.0,12.906,12.928,12.862,12.884,156800.0
2009-01-16 11:30:00,17.56,17.59,17.37,17.42,197400.0,12.884,12.906,12.7446,12.7813,197400.0
2009-01-16 12:00:00,17.41,17.42,17.17,17.2,175000.0,12.7739,12.7813,12.5978,12.6198,175000.0
2009-01-16 12:30:00,17.19,17.3,17.19,17.27,182400.0,12.6125,12.6932,12.6125,12.6712,182400.0
2009-01-16 13:00:00,17.27,17.4,17.17,17.29,219200.0,12.6712,12.7666,12.5978,12.6859,219200.0
2009-01-16 13:30:00,17.29,17.4,17.25,17.36,178600.0,12.6859,12.7666,12.6565,12.7372,178600.0
2009-01-16 14:00:00,17.37,17.42,17.26,17.31,178600.0,12.7446,12.7813,12.6639,12.7005,178600.0
2009-01-16 14:30:00,17.32,17.36,17.23,17.34,387600.0,12.7079,12.7372,12.6418,12.7226,387600.0
2009-01-16 15:00:00,17.35,17.4,17.24,17.25,531200.0,12.7299,12.7666,12.6492,12.6565,531200.0
2009-01-16 15:30:00,17.25,17.33,17.06,17.11,1322000.0,12.6565,12.7152,12.5171,12.5538,1322000.0
2009-01-20 09:30:00,16.43,16.49,15.54,15.62,954000.0,12.0549,12.0989,11.4019,11.4606,954000.0
2009-01-20 10:00:00,15.62,15.94,15.59,15.93,438800.0,11.4606,11.6954,11.4386,11.688,438800.0
2009-01-20 10:30:00,15.93,15.97,15.87,15.88,523800.0,11.688,11.7174,11.644,11.6513,523800.0
2009-01-20 11:00:00,15.87,15.92,15.72,15.79,412800.0,11.644,11.6807,11.5339,11.5853,412800.0
2009-01-20 11:30:00,15.77,15.84,15.7,15.71,335600.0,11.5706,11.622,11.5193,11.5266,335600.0
2009-01-20 12:00:00,15.7,15.76,15.52,15.54,467800.0,11.5193,11.5633,11.3872,11.4019,467800.0
2009-01-20 12:30:00,15.54,15.68,15.51,15.62,314800.0,11.4019,11.5046,11.3799,11.4606,314800.0
2009-01-20 13:00:00,15.62,15.72,15.6,15.67,381800.0,11.4606,11.5339,11.4459,11.4973,381800.0
2009-01-20 13:30:00,15.68,15.68,15.48,15.49,352800.0,11.5046,11.5046,11.3579,11.3652,352800.0
2009-01-20 14:00:00,15.49,15.53,15.38,15.46,385000.0,11.3652,11.3945,11.2845,11.3432,385000.0
2009-01-20 14:30:00,15.46,15.55,15.4,15.47,448600.0,11.3432,11.4092,11.2992,11.3505,448600.0
2009-01-20 15:00:00,15.46,15.55,15.38,15.53,785800.0,11.3432,11.4092,11.2845,11.3945,785800.0
2009-01-20 15:30:00,15.53,15.56,15.36,15.37,1351600.0,11.3945,11.4165,11.2698,11.2771,1351600.0
2009-01-21 09:30:00,15.47,15.77,15.47,15.66,534000.0,11.3505,11.5706,11.3505,11.4899,534000.0
2009-01-21 10:00:00,15.67,15.9,15.63,15.8,568200.0,11.4973,11.666,11.4679,11.5926,568200.0
2009-01-21 10:30:00,15.8,15.83,15.48,15.49,510200.0,11.5926,11.6147,11.3579,11.3652,510200.0
2009-01-21 11:00:00,15.48,15.61,15.46,15.59,384200.0,11.3579,11.4532,11.3432,11.4386,384200.0
2009-01-21 11:30:00,15.59,15.78,15.59,15.67,254800.0,11.4386,11.578,11.4386,11.4973,254800.0
2009-01-21 12:00:00,15.65,15.76,15.58,15.59,216200.0,11.4826,11.5633,11.4312,11.4386,216200.0
2009-01-21 12:30:00,15.6,15.69,15.57,15.67,191400.0,11.4459,11.5119,11.4239,11.4973,191400.0
2009-01-21 13:00:00,15.67,15.67,15.53,15.54,180400.0,11.4973,11.4973,11.3945,11.4019,180400.0
2009-01-21 13:30:00,15.55,15.76,15.54,15.73,278000.0,11.4092,11.5633,11.4019,11.5413,278000.0
2009-01-21 14:00:00,15.74,15.83,15.69,15.79,298200.0,11.5486,11.6147,11.5119,11.5853,298200.0
2009-01-21 14:30:00,15.8,15.95,15.8,15.94,438600.0,11.5926,11.7027,11.5926,11.6954,438600.0
2009-01-21 15:00:00,15.94,16.05,15.88,15.93,612400.0,11.6954,11.7761,11.6513,11.688,612400.0
2009-01-21 15:30:00,15.94,16.14,15.87,16.1,992000.0,11.6954,11.8421,11.644,11.8128,992000.0
2009-01-22 09:30:00,15.97,15.97,15.58,15.71,410400.0,11.7174,11.7174,11.4312,11.5266,410400.0
2009-01-22 10:00:00,15.71,15.96,15.62,15.82,354600.0,11.5266,11.71,11.4606,11.6073,354600.0
2009-01-22 10:30:00,15.82,15.97,15.73,15.78,232400.0,11.6073,11.7174,11.5413,11.578,232400.0
2009-01-22 11:00:00,15.77,15.86,15.65,15.69,180200.0,11.5706,11.6367,11.4826,11.5119,180200.0
2009-01-22 11:30:00,15.69,15.72,15.55,15.64,312400.0,11.5119,11.5339,11.4092,11.4752,312400.0
2009-01-22 12:00:00,15.63,15.78,15.61,15.77,160000.0,11.4679,11.578,11.4532,11.5706,160000.0
2009-01-22 12:30:00,15.78,15.88,15.71,15.78,145600.0,11.578,11.6513,11.5266,11.578,145600.0
2009-01-22 13:00:00,15.78,15.88,15.72,15.82,340800.0,11.578,11.6513,11.5339,11.6073,340800.0
2009-01-22 13:30:00,15.8,16.06,15.78,16.05,331800.0,11.5926,11.7834,11.578,11.7761,331800.0
2009-01-22 14:00:00,16.06,16.18,15.99,16.05,389200.0,11.7834,11.8714,11.732,11.7761,389200.0
2009-01-22 14:30:00,16.06,16.19,15.97,16.12,579400.0,11.7834,11.8788,11.7174,11.8274,579400.0
2009-01-22 15:00:00,16.13,16.13,15.94,16.11,584000.0,11.8348,11.8348,11.6954,11.8201,584000.0
2009-01-22 15:30:00,16.11,16.13,15.9,15.97,810800.0,11.8201,11.8348,11.666,11.7174,810800.0
2009-01-23 09:30:00,16.16,16.47,15.9,16.45,1603400.0,11.8568,12.0842,11.666,12.0696,1603400.0
2009-01-23 10:00:00,16.43,16.74,16.41,16.71,953200.0,12.0549,12.2823,12.0402,12.2603,953200.0
2009-01-23 10:30:00,16.71,16.77,16.56,16.7,616600.0,12.2603,12.3043,12.1503,12.253,616600.0
2009-01-23 11:00:00,16.68,16.86,16.64,16.78,561800.0,12.2383,12.3704,12.209,12.3117,561800.0
2009-01-23 11:30:00,16.79,16.86,16.73,16.77,322800.0,12.319,12.3704,12.275,12.3043,322800.0
2009-01-23 12:00:00,16.75,16.8,16.68,16.78,370800.0,12.2897,12.3264,12.2383,12.3117,370800.0
2009-01-23 12:30:00,16.78,16.86,16.72,16.79,390200.0,12.3117,12.3704,12.2677,12.319,390200.0
2009-01-23 13:00:00,16.78,16.9,16.74,16.86,338800.0,12.3117,12.3997,12.2823,12.3704,338800.0
2009-01-23 13:30:00,16.85,16.94,16.78,16.93,411600.0,12.363,12.4291,12.3117,12.4217,411600.0
2009-01-23 14:00:00,16.93,16.97,16.77,16.92,397800.0,12.4217,12.4511,12.3043,12.4144,397800.0
2009-01-23 14:30:00,16.93,16.99,16.82,16.85,562200.0,12.4217,12.4658,12.341,12.363,562200.0
2009-01-23 15:00:00,16.85,16.92,16.73,16.89,673400.0,12.363,12.4144,12.275,12.3924,673400.0
2009-01-23 15:30:00,16.89,17.04,16.81,16.88,1156200.0,12.3924,12.5024,12.3337,12.385,1156200.0
2009-01-26 09:30:00,17.07,17.13,16.79,17.07,431200.0,12.5245,12.5685,12.319,12.5245,431200.0
2009-01-26 10:00:00,17.09,17.37,17.09,17.35,294800.0,12.5391,12.7446,12.5391,12.7299,294800.0
2009-01-26 10:30:00,17.35,17.39,17.22,17.33,157000.0,12.7299,12.7592,12.6345,12.7152,157000.0
2009-01-26 11:00:00,17.32,17.41,17.31,17.38,279200.0,12.7079,12.7739,12.7005,12.7519,279200.0
2009-01-26 11:30:00,17.38,17.45,17.3,17.38,154400.0,12.7519,12.8033,12.6932,12.7519,154400.0
2009-01-26 12:00:00,17.37,17.42,17.3,17.36,197800.0,12.7446,12.7813,12.6932,12.7372,197800.0
2009-01-26 12:30:00,17.36,17.36,17.25,17.29,252200.0,12.7372,12.7372,12.6565,12.6859,252200.0
2009-01-26 13:00:00,17.29,17.35,17.25,17.33,278200.0,12.6859,12.7299,12.6565,12.7152,278200.0
2009-01-26 13:30:00,17.34,17.34,17.05,17.09,313400.0,12.7226,12.7226,12.5098,12.5391,313400.0
2009-01-26 14:00:00,17.08,17.08,16.9,17.02,286200.0,12.5318,12.5318,12.3997,12.4878,286200.0
2009-01-26 14:30:00,17.01,17.21,17.0,17.19,302200.0,12.4804,12.6272,12.4731,12.6125,302200.0
2009-01-26 15:00:00,17.19,17.25,17.1,17.22,383600.0,12.6125,12.6565,12.5465,12.6345,383600.0
2009-01-26 15:30:00,17.22,17.24,17.04,17.09,710400.0,12.6345,12.6492,12.5024,12.5391,710400.0
2009-01-27 09:30:00,17.04,17.56,17.04,17.41,245000.0,12.5024,12.884,12.5024,12.7739,245000.0
2009-01-27 10:00:00,17.42,17.5,17.35,17.42,324600.0,12.7813,12.8399,12.7299,12.7813,324600.0
2009-01-27 10:30:00,17.42,17.43,17.27,17.36,261200.0,12.7813,12.7886,12.6712,12.7372,261200.0
2009-01-27 11:00:00,17.36,17.45,17.29,17.42,143000.0,12.7372,12.8033,12.6859,12.7813,143000.0
2009-01-27 11:30:00,17.42,17.46,17.36,17.45,152000.0,12.7813,12.8106,12.7372,12.8033,152000.0
2009-01-27 12:00:00,17.45,17.62,17.42,17.6,233800.0,12.8033,12.928,12.7813,12.9133,233800.0
2009-01-27 12:30:00,17.6,17.63,17.55,17.6,193800.0,12.9133,12.9353,12.8766,12.9133,193800.0
2009-01-27 13:00:00,17.59,17.66,17.51,17.58,242800.0,12.906,12.9573,12.8473,12.8986,242800.0
2009-01-27 13:30:00,17.57,17.7,17.5,17.66,289800.0,12.8913,12.9867,12.8399,12.9573,289800.0
2009-01-27 14:00:00,17.66,17.7,17.56,17.63,344200.0,12.9573,12.9867,12.884,12.9353,344200.0
2009-01-27 14:30:00,17.64,17.74,17.61,17.72,352400.0,12.9427,13.016,12.9207,13.0014,352400.0
2009-01-27 15:00:00,17.72,17.88,17.65,17.88,650400.0,13.0014,13.1188,12.95,13.1188,650400.0
2009-01-27 15:30:00,17.87,17.87,17.75,17.77,799600.0,13.1114,13.1114,13.0234,13.0381,799600.0
2009-01-28 09:30:00,18.27,18.53,17.99,18.17,563400.0,13.4049,13.5957,13.1995,13.3315,563400.0
2009-01-28 10:00:00,18.16,18.24,18.11,18.2,448600.0,13.3242,13.3829,13.2875,13.3535,448600.0
2009-01-28 10:30:00,18.2,18.25,18.08,18.14,415600.0,13.3535,13.3902,13.2655,13.3095,415600.0
2009-01-28 11:00:00,18.14,18.22,18.13,18.18,212600.0,13.3095,13.3682,13.3022,13.3389,212600.0
2009-01-28 11:30:00,18.2,18.22,18.13,18.18,181000.0,13.3535,13.3682,13.3022,13.3389,181000.0
2009-01-28 12:00:00,18.18,18.23,18.17,18.18,117800.0,13.3389,13.3756,13.3315,13.3389,117800.0
2009-01-28 12:30:00,18.18,18.23,18.15,18.21,75600.0,13.3389,13.3756,13.3169,13.3609,75600.0
2009-01-28 13:00:00,18.2,18.29,18.17,18.26,191400.0,13.3535,13.4196,13.3315,13.3976,191400.0
2009-01-28 13:30:00,18.27,18.42,18.27,18.28,191200.0,13.4049,13.515,13.4049,13.4122,191200.0
2009-01-28 14:00:00,18.28,18.42,18.2,18.28,541400.0,13.4122,13.515,13.3535,13.4122,541400.0
2009-01-28 14:30:00,18.28,18.4,18.17,18.39,638400.0,13.4122,13.5003,13.3315,13.493,638400.0
2009-01-28 15:00:00,18.38,18.41,18.2,18.3,566200.0,13.4856,13.5076,13.3535,13.4269,566200.0
2009-01-28 15:30:00,18.3,18.37,18.18,18.35,706200.0,13.4269,13.4783,13.3389,13.4636,706200.0
2009-01-29 09:30:00,18.31,18.32,18.0,18.05,368600.0,13.4343,13.4416,13.2068,13.2435,368600.0
2009-01-29 10:00:00,18.05,18.06,17.92,18.0,218200.0,13.2435,13.2508,13.1481,13.2068,218200.0
2009-01-29 10:30:00,17.99,18.07,17.87,18.05,145400.0,13.1995,13.2582,13.1114,13.2435,145400.0
2009-01-29 11:00:00,18.05,18.09,17.99,17.99,168400.0,13.2435,13.2728,13.1995,13.1995,168400.0
2009-01-29 11:30:00,17.98,18.11,17.97,18.08,175400.0,13.1921,13.2875,13.1848,13.2655,175400.0
2009-01-29 12:00:00,18.07,18.14,17.97,18.13,102400.0,13.2582,13.3095,13.1848,13.3022,102400.0
2009-01-29 12:30:00,18.13,18.14,17.96,17.97,136000.0,13.3022,13.3095,13.1775,13.1848,136000.0
2009-01-29 13:00:00,17.97,18.01,17.91,17.97,103800.0,13.1848,13.2141,13.1408,13.1848,103800.0
2009-01-29 13:30:00,17.97,17.98,17.8,17.85,134600.0,13.1848,13.1921,13.0601,13.0967,134600.0
2009-01-29 14:00:00,17.86,17.9,17.79,17.87,150400.0,13.1041,13.1334,13.0527,13.1114,150400.0
2009-01-29 14:30:00,17.87,17.89,17.79,17.82,156000.0,13.1114,13.1261,13.0527,13.0747,156000.0
2009-01-29 15:00:00,17.81,17.95,17.81,17.85,235000.0,13.0674,13.1701,13.0674,13.0967,235000.0
2009-01-29 15:30:00,17.85,17.86,17.77,17.85,495800.0,13.0967,13.1041,13.0381,13.0967,495800.0
2009-01-30 09:30:00,17.9,17.95,17.56,17.6,341800.0,13.1334,13.1701,12.884,12.9133,341800.0
2009-01-30 10:00:00,17.6,17.68,17.58,17.59,428600.0,12.9133,12.972,12.8986,12.906,428600.0
2009-01-30 10:30:00,17.59,17.61,17.5,17.6,269600.0,12.906,12.9207,12.8399,12.9133,269600.0
2009-01-30 11:00:00,17.61,17.68,17.43,17.45,226200.0,12.9207,12.972,12.7886,12.8033,226200.0
2009-01-30 11:30:00,17.47,17.52,17.4,17.41,140000.0,12.8179,12.8546,12.7666,12.7739,140000.0
2009-01-30 12:00:00,17.41,17.45,17.36,17.41,159200.0,12.7739,12.8033,12.7372,12.7739,159200.0
2009-01-30 12:30:00,17.42,17.55,17.38,17.55,146800.0,12.7813,12.8766,12.7519,12.8766,146800.0
2009-01-30 13:00:00,17.55,17.65,17.39,17.47,232200.0,12.8766,12.95,12.7592,12.8179,232200.0
2009-01-30 13:30:00,17.47,17.47,17.28,17.36,289200.0,12.8179,12.8179,12.6785,12.7372,289200.0
2009-01-30 14:00:00,17.35,17.45,17.31,17.37,332200.0,12.7299,12.8033,12.7005,12.7446,332200.0
2009-01-30 14:30:00,17.36,17.43,17.3,17.35,233600.0,12.7372,12.7886,12.6932,12.7299,233600.0
2009-01-30 15:00:00,17.34,17.46,17.3,17.37,500600.0,12.7226,12.8106,12.6932,12.7446,500600.0
2009-01-30 15:30:00,17.38,17.57,17.32,17.5,1136600.0,12.7519,12.8913,12.7079,12.8399,1136600.0
2009-02-02 09:30:00,17.07,17.28,16.96,17.13,187400.0,12.5245,12.6785,12.4437,12.5685,187400.0
2009-02-02 10:00:00,17.15,17.49,17.15,17.44,224200.0,12.5831,12.8326,12.5831,12.7959,224200.0
2009-02-02 10:30:00,17.43,17.43,17.25,17.33,208200.0,12.7886,12.7886,12.6565,12.7152,208200.0
2009-02-02 11:00:00,17.32,17.32,17.13,17.21,107200.0,12.7079,12.7079,12.5685,12.6272,107200.0
2009-02-02 11:30:00,17.21,17.27,17.13,17.22,181000.0,12.6272,12.6712,12.5685,12.6345,181000.0
2009-02-02 12:00:00,17.22,17.33,17.22,17.3,84200.0,12.6345,12.7152,12.6345,12.6932,84200.0
2009-02-02 12:30:00,17.31,17.35,17.27,17.32,186200.0,12.7005,12.7299,12.6712,12.7079,186200.0
2009-02-02 13:00:00,17.32,17.33,17.13,17.14,132000.0,12.7079,12.7152,12.5685,12.5758,132000.0
2009-02-02 13:30:00,17.14,17.18,17.0,17.03,120000.0,12.5758,12.6052,12.4731,12.4951,120000.0
2009-02-02 14:00:00,17.05,17.13,17.0,17.11,111600.0,12.5098,12.5685,12.4731,12.5538,111600.0
2009-02-02 14:30:00,17.11,17.11,16.98,16.99,181000.0,12.5538,12.5538,12.4584,12.4658,181000.0
2009-02-02 15:00:00,16.99,17.18,16.99,17.18,183600.0,12.4658,12.6052,12.4658,12.6052,183600.0
2009-02-02 15:30:00,17.18,17.27,17.15,17.23,488000.0,12.6052,12.6712,12.5831,12.6418,488000.0
2009-02-03 09:30:00,17.3,17.5,17.16,17.16,392000.0,12.6932,12.8399,12.5905,12.5905,392000.0
2009-02-03 10:00:00,17.18,17.32,17.1,17.29,263400.0,12.6052,12.7079,12.5465,12.6859,263400.0
2009-02-03 10:30:00,17.29,17.45,17.26,17.36,234000.0,12.6859,12.8033,12.6639,12.7372,234000.0
2009-02-03 11:00:00,17.36,17.58,17.35,17.54,137000.0,12.7372,12.8986,12.7299,12.8693,137000.0
2009-02-03 11:30:00,17.54,17.56,17.41,17.45,73800.0,12.8693,12.884,12.7739,12.8033,73800.0
2009-02-03 12:00:00,17.47,17.5,17.34,17.36,94000.0,12.8179,12.8399,12.7226,12.7372,94000.0
2009-02-03 12:30:00,17.36,17.47,17.34,17.34,40200.0,12.7372,12.8179,12.7226,12.7226,40200.0
2009-02-03 13:00:00,17.33,17.45,17.33,17.4,68200.0,12.7152,12.8033,12.7152,12.7666,68200.0
2009-02-03 13:30:00,17.4,17.5,17.35,17.39,117400.0,12.7666,12.8399,12.7299,12.7592,117400.0
2009-02-03 14:00:00,17.39,17.5,17.36,17.43,156800.0,12.7592,12.8399,12.7372,12.7886,156800.0
2009-02-03 14:30:00,17.44,17.62,17.43,17.54,178000.0,12.7959,12.928,12.7886,12.8693,178000.0
2009-02-03 15:00:00,17.55,17.81,17.53,17.75,332800.0,12.8766,13.0674,12.862,13.0234,332800.0
2009-02-03 15:30:00,17.75,17.8,17.67,17.7,607000.0,13.0234,13.0601,12.9647,12.9867,607000.0
2009-02-04 09:30:00,17.65,17.95,17.63,17.93,224600.0,12.95,13.1701,12.9353,13.1554,224600.0
2009-02-04 10:00:00,17.95,18.27,17.93,18.25,352800.0,13.1701,13.4049,13.1554,13.3902,352800.0
2009-02-04 10:30:00,18.25,18.34,18.23,18.29,294600.0,13.3902,13.4563,13.3756,13.4196,294600.0
2009-02-04 11:00:00,18.3,18.33,18.23,18.27,183600.0,13.4269,13.4489,13.3756,13.4049,183600.0
2009-02-04 11:30:00,18.27,18.31,18.14,18.16,107600.0,13.4049,13.4343,13.3095,13.3242,107600.0
2009-02-04 12:00:00,18.16,18.28,18.16,18.27,192400.0,13.3242,13.4122,13.3242,13.4049,192400.0
2009-02-04 12:30:00,18.25,18.27,18.19,18.21,143800.0,13.3902,13.4049,13.3462,13.3609,143800.0
2009-02-04 13:00:00,18.19,18.27,18.18,18.25,165800.0,13.3462,13.4049,13.3389,13.3902,165800.0
2009-02-04 13:30:00,18.27,18.32,18.03,18.15,258800.0,13.4049,13.4416,13.2288,13.3169,258800.0
2009-02-04 14:00:00,18.15,18.16,18.0,18.05,165000.0,13.3169,13.3242,13.2068,13.2435,165000.0
2009-02-04 14:30:00,18.04,18.09,17.9,18.07,216200.0,13.2362,13.2728,13.1334,13.2582,216200.0
2009-02-04 15:00:00,18.06,18.13,17.9,17.98,356600.0,13.2508,13.3022,13.1334,13.1921,356600.0
2009-02-04 15:30:00,17.98,18.08,17.92,17.94,483800.0,13.1921,13.2655,13.1481,13.1628,483800.0
2009-02-05 09:30:00,17.84,17.99,17.62,17.63,198000.0,13.0894,13.1995,12.928,12.9353,198000.0
2009-02-05 10:00:00,17.63,17.81,17.6,17.61,236800.0,12.9353,13.0674,12.9133,12.9207,236800.0
2009-02-05 10:30:00,17.61,17.97,17.59,17.9,301000.0,12.9207,13.1848,12.906,13.1334,301000.0
2009-02-05 11:00:00,17.91,18.1,17.88,18.04,164400.0,13.1408,13.2802,13.1188,13.2362,164400.0
2009-02-05 11:30:00,18.04,18.18,17.99,18.18,174600.0,13.2362,13.3389,13.1995,13.3389,174600.0
2009-02-05 12:00:00,18.18,18.39,18.18,18.22,202200.0,13.3389,13.493,13.3389,13.3682,202200.0
2009-02-05 12:30:00,18.22,18.29,18.09,18.22,141200.0,13.3682,13.4196,13.2728,13.3682,141200.0
2009-02-05 13:00:00,18.22,18.27,18.09,18.1,180600.0,13.3682,13.4049,13.2728,13.2802,180600.0
2009-02-05 13:30:00,18.1,18.24,18.07,18.12,156200.0,13.2802,13.3829,13.2582,13.2948,156200.0
2009-02-05 14:00:00,18.11,18.3,18.11,18.28,132800.0,13.2875,13.4269,13.2875,13.4122,132800.0
2009-02-05 14:30:00,18.3,18.36,18.2,18.24,293600.0,13.4269,13.4709,13.3535,13.3829,293600.0
2009-02-05 15:00:00,18.24,18.31,18.11,18.28,246400.0,13.3829,13.4343,13.2875,13.4122,246400.0
2009-02-05 15:30:00,18.3,18.35,18.2,18.27,554400.0,13.4269,13.4636,13.3535,13.4049,554400.0
2009-02-06 09:30:00,18.19,18.8,18.0,18.75,470000.0,13.3462,13.7938,13.2068,13.7571,470000.0
2009-02-06 10:00:00,18.75,18.85,18.7,18.82,352600.0,13.7571,13.8305,13.7204,13.8084,352600.0
2009-02-06 10:30:00,18.8,18.89,18.76,18.8,219600.0,13.7938,13.8598,13.7644,13.7938,219600.0
2009-02-06 11:00:00,18.8,19.01,18.79,19.01,409400.0,13.7938,13.9479,13.7864,13.9479,409400.0
2009-02-06 11:30:00,19.0,19.06,18.96,18.98,272600.0,13.9405,13.9845,13.9112,13.9258,272600.0
2009-02-06 12:00:00,18.97,18.98,18.87,18.91,276000.0,13.9185,13.9258,13.8451,13.8745,276000.0
2009-02-06 12:30:00,18.91,19.06,18.9,19.05,140000.0,13.8745,13.9845,13.8671,13.9772,140000.0
2009-02-06 13:00:00,19.05,19.2,19.04,19.2,202800.0,13.9772,14.0873,13.9699,14.0873,202800.0
2009-02-06 13:30:00,19.2,19.25,19.11,19.11,262400.0,14.0873,14.1239,14.0212,14.0212,262400.0
2009-02-06 14:00:00,19.12,19.17,19.02,19.04,339000.0,14.0286,14.0652,13.9552,13.9699,339000.0
2009-02-06 14:30:00,19.05,19.06,18.86,18.92,420000.0,13.9772,13.9845,13.8378,13.8818,420000.0
2009-02-06 15:00:00,18.92,18.95,18.77,18.86,479600.0,13.8818,13.9038,13.7718,13.8378,479600.0
2009-02-06 15:30:00,18.87,19.03,18.86,18.95,1007200.0,13.8451,13.9625,13.8378,13.9038,1007200.0
2009-02-09 09:30:00,18.92,19.0,18.54,18.61,401600.0,13.8818,13.9405,13.603,13.6544,401600.0
2009-02-09 10:00:00,18.6,18.6,18.42,18.58,195200.0,13.647,13.647,13.515,13.6324,195200.0
2009-02-09 10:30:00,18.58,19.07,18.57,19.02,284800.0,13.6324,13.9919,13.625,13.9552,284800.0
2009-02-09 11:00:00,19.02,19.08,18.88,18.9,140600.0,13.9552,13.9992,13.8525,13.8671,140600.0
2009-02-09 11:30:00,18.91,19.0,18.83,18.98,73000.0,13.8745,13.9405,13.8158,13.9258,73000.0
2009-02-09 12:00:00,18.98,19.09,18.93,19.07,174000.0,13.9258,14.0065,13.8892,13.9919,174000.0
2009-02-09 12:30:00,19.07,19.13,19.02,19.08,102200.0,13.9919,14.0359,13.9552,13.9992,102200.0
2009-02-09 13:00:00,19.08,19.11,18.94,18.94,83400.0,13.9992,14.0212,13.8965,13.8965,83400.0
2009-02-09 13:30:00,18.93,18.93,18.81,18.83,193000.0,13.8892,13.8892,13.8011,13.8158,193000.0
2009-02-09 14:00:00,18.85,18.93,18.75,18.77,217800.0,13.8305,13.8892,13.7571,13.7718,217800.0
2009-02-09 14:30:00,18.77,18.88,18.76,18.86,189600.0,13.7718,13.8525,13.7644,13.8378,189600.0
2009-02-09 15:00:00,18.85,19.07,18.84,19.06,332600.0,13.8305,13.9919,13.8231,13.9845,332600.0
2009-02-09 15:30:00,19.07,19.1,18.96,19.05,481400.0,13.9919,14.0139,13.9112,13.9772,481400.0
2009-02-10 09:30:00,18.68,18.93,18.6,18.6,305800.0,13.7057,13.8892,13.647,13.647,305800.0
2009-02-10 10:00:00,18.61,18.65,18.39,18.43,247600.0,13.6544,13.6837,13.493,13.5223,247600.0
2009-02-10 10:30:00,18.43,18.52,18.38,18.5,133000.0,13.5223,13.5883,13.4856,13.5737,133000.0
2009-02-10 11:00:00,18.5,18.68,18.27,18.38,360200.0,13.5737,13.7057,13.4049,13.4856,360200.0
2009-02-10 11:30:00,18.36,18.36,17.98,18.1,362200.0,13.4709,13.4709,13.1921,13.2802,362200.0
2009-02-10 12:00:00,18.11,18.2,18.05,18.08,120000.0,13.2875,13.3535,13.2435,13.2655,120000.0
2009-02-10 12:30:00,18.08,18.31,18.05,18.29,272200.0,13.2655,13.4343,13.2435,13.4196,272200.0
2009-02-10 13:00:00,18.3,18.3,18.01,18.06,287800.0,13.4269,13.4269,13.2141,13.2508,287800.0
2009-02-10 13:30:00,18.05,18.16,18.02,18.06,200000.0,13.2435,13.3242,13.2215,13.2508,200000.0
2009-02-10 14:00:00,18.04,18.11,17.85,17.86,231200.0,13.2362,13.2875,13.0967,13.1041,231200.0
2009-02-10 14:30:00,17.86,17.96,17.68,17.7,348600.0,13.1041,13.1775,12.972,12.9867,348600.0
2009-02-10 15:00:00,17.72,17.93,17.72,17.89,495600.0,13.0014,13.1554,13.0014,13.1261,495600.0
2009-02-10 15:30:00,17.88,18.06,17.84,18.03,1012600.0,13.1188,13.2508,13.0894,13.2288,1012600.0
2009-02-11 09:30:00,18.25,18.25,17.79,17.9,245000.0,13.3902,13.3902,13.0527,13.1334,245000.0
2009-02-11 10:00:00,17.89,17.98,17.76,17.76,150400.0,13.1261,13.1921,13.0307,13.0307,150400.0
2009-02-11 10:30:00,17.76,17.95,17.63,17.93,225400.0,13.0307,13.1701,12.9353,13.1554,225400.0
2009-02-11 11:00:00,17.93,18.03,17.77,18.02,199800.0,13.1554,13.2288,13.0381,13.2215,199800.0
2009-02-11 11:30:00,18.02,18.11,17.98,18.03,192400.0,13.2215,13.2875,13.1921,13.2288,192400.0
2009-02-11 12:00:00,18.02,18.05,17.9,17.97,109800.0,13.2215,13.2435,13.1334,13.1848,109800.0
2009-02-11 12:30:00,17.97,18.11,17.91,17.97,160600.0,13.1848,13.2875,13.1408,13.1848,160600.0
2009-02-11 13:00:00,17.97,18.02,17.83,17.86,215000.0,13.1848,13.2215,13.0821,13.1041,215000.0
2009-02-11 13:30:00,17.86,17.88,17.64,17.68,189600.0,13.1041,13.1188,12.9427,12.972,189600.0
2009-02-11 14:00:00,17.68,17.78,17.62,17.75,230800.0,12.972,13.0454,12.928,13.0234,230800.0
2009-02-11 14:30:00,17.74,18.04,17.74,17.97,404000.0,13.016,13.2362,13.016,13.1848,404000.0
2009-02-11 15:00:00,17.97,18.0,17.78,17.82,385000.0,13.1848,13.2068,13.0454,13.0747,385000.0
2009-02-11 15:30:00,17.81,17.89,17.64,17.83,796000.0,13.0674,13.1261,12.9427,13.0821,796000.0
2009-02-12 09:30:00,17.63,17.63,17.42,17.47,633400.0,12.9353,12.9353,12.7813,12.8179,633400.0
2009-02-12 10:00:00,17.46,17.55,17.35,17.53,331000.0,12.8106,12.8766,12.7299,12.862,331000.0
2009-02-12 10:30:00,17.53,17.54,17.43,17.48,269400.0,12.862,12.8693,12.7886,12.8253,269400.0
2009-02-12 11:00:00,17.48,17.59,17.45,17.55,321400.0,12.8253,12.906,12.8033,12.8766,321400.0
2009-02-12 11:30:00,17.55,17.65,17.49,17.5,185200.0,12.8766,12.95,12.8326,12.8399,185200.0
2009-02-12 12:00:00,17.5,17.63,17.43,17.62,192000.0,12.8399,12.9353,12.7886,12.928,192000.0
2009-02-12 12:30:00,17.61,17.61,17.5,17.5,140600.0,12.9207,12.9207,12.8399,12.8399,140600.0
2009-02-12 13:00:00,17.5,17.51,17.39,17.5,280400.0,12.8399,12.8473,12.7592,12.8399,280400.0
2009-02-12 13:30:00,17.49,17.51,17.38,17.49,252000.0,12.8326,12.8473,12.7519,12.8326,252000.0
2009-02-12 14:00:00,17.47,17.48,17.38,17.41,265800.0,12.8179,12.8253,12.7519,12.7739,265800.0
2009-02-12 14:30:00,17.41,17.43,17.2,17.21,272200.0,12.7739,12.7886,12.6198,12.6272,272200.0
2009-02-12 15:00:00,17.22,17.52,17.15,17.51,657800.0,12.6345,12.8546,12.5831,12.8473,657800.0
2009-02-12 15:30:00,17.53,17.88,17.45,17.88,1225600.0,12.862,13.1188,12.8033,13.1188,1225600.0
2009-02-13 09:30:00,17.99,18.05,17.79,18.02,210000.0,13.1995,13.2435,13.0527,13.2215,210000.0
2009-02-13 10:00:00,18.02,18.17,18.0,18.14,142000.0,13.2215,13.3315,13.2068,13.3095,142000.0
2009-02-13 10:30:00,18.15,18.25,18.04,18.1,144400.0,13.3169,13.3902,13.2362,13.2802,144400.0
2009-02-13 11:00:00,18.1,18.11,17.86,17.95,120200.0,13.2802,13.2875,13.1041,13.1701,120200.0
2009-02-13 11:30:00,17.96,18.02,17.81,17.86,106800.0,13.1775,13.2215,13.0674,13.1041,106800.0
2009-02-13 12:00:00,17.86,17.96,17.85,17.95,106800.0,13.1041,13.1775,13.0967,13.1701,106800.0
2009-02-13 12:30:00,17.95,17.95,17.81,17.88,97400.0,13.1701,13.1701,13.0674,13.1188,97400.0
2009-02-13 13:00:00,17.87,18.0,17.84,17.99,110000.0,13.1114,13.2068,13.0894,13.1995,110000.0
2009-02-13 13:30:00,17.97,18.06,17.93,18.0,227600.0,13.1848,13.2508,13.1554,13.2068,227600.0
2009-02-13 14:00:00,18.0,18.06,17.9,17.94,206400.0,13.2068,13.2508,13.1334,13.1628,206400.0
2009-02-13 14:30:00,17.95,17.98,17.88,17.92,130600.0,13.1701,13.1921,13.1188,13.1481,130600.0
2009-02-13 15:00:00,17.92,17.96,17.79,17.9,199800.0,13.1481,13.1775,13.0527,13.1334,199800.0
2009-02-13 15:30:00,17.91,17.98,17.86,17.88,447000.0,13.1408,13.1921,13.1041,13.1188,447000.0
2009-02-17 09:30:00,17.15,17.15,16.73,16.9,385200.0,12.5831,12.5831,12.275,12.3997,385200.0
2009-02-17 10:00:00,16.89,17.0,16.84,16.93,131600.0,12.3924,12.4731,12.3557,12.4217,131600.0
2009-02-17 10:30:00,16.95,17.04,16.85,16.93,215800.0,12.4364,12.5024,12.363,12.4217,215800.0
2009-02-17 11:00:00,16.93,16.96,16.85,16.85,203800.0,12.4217,12.4437,12.363,12.363,203800.0
2009-02-17 11:30:00,16.85,16.85,16.66,16.68,252000.0,12.363,12.363,12.2236,12.2383,252000.0
2009-02-17 12:00:00,16.68,16.75,16.68,16.71,206400.0,12.2383,12.2897,12.2383,12.2603,206400.0
2009-02-17 12:30:00,16.72,16.83,16.72,16.8,129400.0,12.2677,12.3484,12.2677,12.3264,129400.0
2009-02-17 13:00:00,16.81,16.83,16.65,16.71,173000.0,12.3337,12.3484,12.2163,12.2603,173000.0
2009-02-17 13:30:00,16.71,16.86,16.68,16.77,230200.0,12.2603,12.3704,12.2383,12.3043,230200.0
2009-02-17 14:00:00,16.76,16.83,16.73,16.76,337000.0,12.297,12.3484,12.275,12.297,337000.0
2009-02-17 14:30:00,16.76,16.85,16.72,16.74,425000.0,12.297,12.363,12.2677,12.2823,425000.0
2009-02-17 15:00:00,16.73,16.75,16.62,16.63,468400.0,12.275,12.2897,12.1943,12.2016,468400.0
2009-02-17 15:30:00,16.65,16.95,16.65,16.78,1084600.0,12.2163,12.4364,12.2163,12.3117,1084600.0
2009-02-18 09:30:00,16.99,17.07,16.66,16.68,314200.0,12.4658,12.5245,12.2236,12.2383,314200.0
2009-02-18 10:00:00,16.68,16.75,16.5,16.73,186000.0,12.2383,12.2897,12.1062,12.275,186000.0
2009-02-18 10:30:00,16.73,16.85,16.61,16.63,217000.0,12.275,12.363,12.1869,12.2016,217000.0
2009-02-18 11:00:00,16.61,16.85,16.58,16.81,218600.0,12.1869,12.363,12.1649,12.3337,218600.0
2009-02-18 11:30:00,16.8,16.84,16.71,16.77,202200.0,12.3264,12.3557,12.2603,12.3043,202200.0
2009-02-18 12:00:00,16.76,16.93,16.74,16.79,157800.0,12.297,12.4217,12.2823,12.319,157800.0
2009-02-18 12:30:00,16.8,16.81,16.67,16.8,157000.0,12.3264,12.3337,12.231,12.3264,157000.0
2009-02-18 13:00:00,16.8,16.85,16.6,16.7,161400.0,12.3264,12.363,12.1796,12.253,161400.0
2009-02-18 13:30:00,16.68,16.7,16.57,16.6,134000.0,12.2383,12.253,12.1576,12.1796,134000.0
2009-02-18 14:00:00,16.61,16.69,16.55,16.61,222200.0,12.1869,12.2456,12.1429,12.1869,222200.0
2009-02-18 14:30:00,16.62,16.77,16.59,16.75,180800.0,12.1943,12.3043,12.1723,12.2897,180800.0
2009-02-18 15:00:00,16.75,16.84,16.66,16.75,458000.0,12.2897,12.3557,12.2236,12.2897,458000.0
2009-02-18 15:30:00,16.74,16.77,16.62,16.73,723400.0,12.2823,12.3043,12.1943,12.275,723400.0
2009-02-19 09:30:00,16.75,16.83,16.25,16.68,475600.0,12.2897,12.3484,11.9228,12.2383,475600.0
2009-02-19 10:00:00,16.67,16.85,16.6,16.71,158400.0,12.231,12.363,12.1796,12.2603,158400.0
2009-02-19 10:30:00,16.71,16.77,16.5,16.55,128000.0,12.2603,12.3043,12.1062,12.1429,128000.0
2009-02-19 11:00:00,16.56,16.72,16.53,16.62,254000.0,12.1503,12.2677,12.1282,12.1943,254000.0
2009-02-19 11:30:00,16.61,16.65,16.47,16.49,171800.0,12.1869,12.2163,12.0842,12.0989,171800.0
2009-02-19 12:00:00,16.49,16.5,16.33,16.35,211400.0,12.0989,12.1062,11.9815,11.9962,211400.0
2009-02-19 12:30:00,16.35,16.41,16.32,16.34,213200.0,11.9962,12.0402,11.9742,11.9888,213200.0
2009-02-19 13:00:00,16.34,16.48,16.31,16.44,275800.0,11.9888,12.0916,11.9668,12.0622,275800.0
2009-02-19 13:30:00,16.44,16.46,16.37,16.39,170600.0,12.0622,12.0769,12.0109,12.0255,170600.0
2009-02-19 14:00:00,16.39,16.42,16.33,16.39,156600.0,12.0255,12.0475,11.9815,12.0255,156600.0
2009-02-19 14:30:00,16.38,16.44,16.35,16.41,213600.0,12.0182,12.0622,11.9962,12.0402,213600.0
2009-02-19 15:00:00,16.41,16.43,16.29,16.35,353000.0,12.0402,12.0549,11.9522,11.9962,353000.0
2009-02-19 15:30:00,16.36,16.36,16.23,16.34,813200.0,12.0035,12.0035,11.9081,11.9888,813200.0
2009-02-20 09:30:00,16.19,16.34,16.05,16.24,278800.0,11.8788,11.9888,11.7761,11.9155,278800.0
2009-02-20 10:00:00,16.26,16.54,16.25,16.45,367200.0,11.9301,12.1356,11.9228,12.0696,367200.0
2009-02-20 10:30:00,16.45,16.48,16.33,16.37,221000.0,12.0696,12.0916,11.9815,12.0109,221000.0
2009-02-20 11:00:00,16.38,16.41,16.15,16.18,149600.0,12.0182,12.0402,11.8494,11.8714,149600.0
2009-02-20 11:30:00,16.18,16.3,16.12,16.26,169800.0,11.8714,11.9595,11.8274,11.9301,169800.0
2009-02-20 12:00:00,16.27,16.42,16.25,16.32,156000.0,11.9375,12.0475,11.9228,11.9742,156000.0
2009-02-20 12:30:00,16.31,16.34,16.15,16.2,194200.0,11.9668,11.9888,11.8494,11.8861,194200.0
2009-02-20 13:00:00,16.18,16.23,16.04,16.21,257400.0,11.8714,11.9081,11.7687,11.8935,257400.0
2009-02-20 13:30:00,16.21,16.32,16.16,16.23,233200.0,11.8935,11.9742,11.8568,11.9081,233200.0
2009-02-20 14:00:00,16.22,16.6,16.17,16.5,552800.0,11.9008,12.1796,11.8641,12.1062,552800.0
2009-02-20 14:30:00,16.52,16.65,16.4,16.53,587000.0,12.1209,12.2163,12.0329,12.1282,587000.0
2009-02-20 15:00:00,16.53,16.53,16.32,16.33,636200.0,12.1282,12.1282,11.9742,11.9815,636200.0
2009-02-20 15:30:00,16.33,16.45,16.27,16.43,768800.0,11.9815,12.0696,11.9375,12.0549,768800.0
2009-02-23 09:30:00,16.55,16.69,16.31,16.37,233200.0,12.1429,12.2456,11.9668,12.0109,233200.0
2009-02-23 10:00:00,16.37,16.42,16.13,16.15,177400.0,12.0109,12.0475,11.8348,11.8494,177400.0
2009-02-23 10:30:00,16.14,16.16,15.99,16.04,250000.0,11.8421,11.8568,11.732,11.7687,250000.0
2009-02-23 11:00:00,16.04,16.13,16.03,16.07,243000.0,11.7687,11.8348,11.7614,11.7907,243000.0
2009-02-23 11:30:00,16.06,16.07,15.99,16.05,215800.0,11.7834,11.7907,11.732,11.7761,215800.0
2009-02-23 12:00:00,16.05,16.05,15.96,16.03,246400.0,11.7761,11.7761,11.71,11.7614,246400.0
2009-02-23 12:30:00,16.04,16.04,15.79,15.79,156400.0,11.7687,11.7687,11.5853,11.5853,156400.0
2009-02-23 13:00:00,15.79,15.9,15.78,15.85,187200.0,11.5853,11.666,11.578,11.6293,187200.0
2009-02-23 13:30:00,15.86,16.0,15.83,15.97,226400.0,11.6367,11.7394,11.6147,11.7174,226400.0
2009-02-23 14:00:00,15.96,16.02,15.86,16.01,235800.0,11.71,11.7541,11.6367,11.7467,235800.0
2009-02-23 14:30:00,16.0,16.02,15.74,15.76,312200.0,11.7394,11.7541,11.5486,11.5633,312200.0
2009-02-23 15:00:00,15.77,15.87,15.72,15.74,491400.0,11.5706,11.644,11.5339,11.5486,491400.0
2009-02-23 15:30:00,15.74,15.79,15.59,15.62,928600.0,11.5486,11.5853,11.4386,11.4606,928600.0
2009-02-24 09:30:00,15.76,16.14,15.76,16.06,334200.0,11.5633,11.8421,11.5633,11.7834,334200.0
2009-02-24 10:00:00,16.05,16.1,15.87,16.07,219400.0,11.7761,11.8128,11.644,11.7907,219400.0
2009-02-24 10:30:00,16.07,16.37,16.04,16.27,239800.0,11.7907,12.0109,11.7687,11.9375,239800.0
2009-02-24 11:00:00,16.27,16.38,16.2,16.25,220400.0,11.9375,12.0182,11.8861,11.9228,220400.0
2009-02-24 11:30:00,16.26,16.26,16.11,16.15,164400.0,11.9301,11.9301,11.8201,11.8494,164400.0
2009-02-24 12:00:00,16.15,16.22,16.11,16.18,145800.0,11.8494,11.9008,11.8201,11.8714,145800.0
2009-02-24 12:30:00,16.18,16.31,16.18,16.25,133200.0,11.8714,11.9668,11.8714,11.9228,133200.0
2009-02-24 13:00:00,16.24,16.4,16.15,16.4,150200.0,11.9155,12.0329,11.8494,12.0329,150200.0
2009-02-24 13:30:00,16.42,16.63,16.41,16.58,338200.0,12.0475,12.2016,12.0402,12.1649,338200.0
2009-02-24 14:00:00,16.59,16.73,16.5,16.68,308200.0,12.1723,12.275,12.1062,12.2383,308200.0
2009-02-24 14:30:00,16.68,16.81,16.61,16.81,550400.0,12.2383,12.3337,12.1869,12.3337,550400.0
2009-02-24 15:00:00,16.81,16.97,16.8,16.91,500800.0,12.3337,12.4511,12.3264,12.4071,500800.0
2009-02-24 15:30:00,16.91,16.92,16.73,16.76,941000.0,12.4071,12.4144,12.275,12.297,941000.0
2009-02-25 09:30:00,16.59,16.6,16.14,16.14,575800.0,12.1723,12.1796,11.8421,11.8421,575800.0
2009-02-25 10:00:00,16.15,16.21,16.04,16.15,307000.0,11.8494,11.8935,11.7687,11.8494,307000.0
2009-02-25 10:30:00,16.17,16.19,16.09,16.11,187200.0,11.8641,11.8788,11.8054,11.8201,187200.0
2009-02-25 11:00:00,16.1,16.18,16.07,16.18,258000.0,11.8128,11.8714,11.7907,11.8714,258000.0
2009-02-25 11:30:00,16.18,16.3,16.15,16.18,280600.0,11.8714,11.9595,11.8494,11.8714,280600.0
2009-02-25 12:00:00,16.18,16.22,16.09,16.09,171200.0,11.8714,11.9008,11.8054,11.8054,171200.0
2009-02-25 12:30:00,16.09,16.11,15.94,16.0,277200.0,11.8054,11.8201,11.6954,11.7394,277200.0
2009-02-25 13:00:00,16.01,16.16,16.0,16.11,188000.0,11.7467,11.8568,11.7394,11.8201,188000.0
2009-02-25 13:30:00,16.12,16.38,16.11,16.32,311800.0,11.8274,12.0182,11.8201,11.9742,311800.0
2009-02-25 14:00:00,16.32,16.35,16.09,16.23,509200.0,11.9742,11.9962,11.8054,11.9081,509200.0
2009-02-25 14:30:00,16.22,16.49,16.2,16.47,638600.0,11.9008,12.0989,11.8861,12.0842,638600.0
2009-02-25 15:00:00,16.47,16.64,16.4,16.55,922400.0,12.0842,12.209,12.0329,12.1429,922400.0
2009-02-25 15:30:00,16.55,16.61,16.3,16.32,1369200.0,12.1429,12.1869,11.9595,11.9742,1369200.0
2009-02-26 09:30:00,16.38,16.71,16.17,16.42,298200.0,12.0182,12.2603,11.8641,12.0475,298200.0
2009-02-26 10:00:00,16.43,16.52,16.43,16.5,311800.0,12.0549,12.1209,12.0549,12.1062,311800.0
2009-02-26 10:30:00,16.5,16.64,16.43,16.58,265600.0,12.1062,12.209,12.0549,12.1649,265600.0
2009-02-26 11:00:00,16.58,16.58,16.3,16.33,208200.0,12.1649,12.1649,11.9595,11.9815,208200.0
2009-02-26 11:30:00,16.33,16.45,16.32,16.4,143600.0,11.9815,12.0696,11.9742,12.0329,143600.0
2009-02-26 12:00:00,16.39,16.43,16.16,16.2,131600.0,12.0255,12.0549,11.8568,11.8861,131600.0
2009-02-26 12:30:00,16.19,16.27,16.18,16.21,182400.0,11.8788,11.9375,11.8714,11.8935,182400.0
2009-02-26 13:00:00,16.22,16.33,16.15,16.29,277800.0,11.9008,11.9815,11.8494,11.9522,277800.0
2009-02-26 13:30:00,16.29,16.41,16.25,16.37,292000.0,11.9522,12.0402,11.9228,12.0109,292000.0
2009-02-26 14:00:00,16.36,16.41,16.24,16.39,323200.0,12.0035,12.0402,11.9155,12.0255,323200.0
2009-02-26 14:30:00,16.39,16.45,16.31,16.36,444200.0,12.0255,12.0696,11.9668,12.0035,444200.0
2009-02-26 15:00:00,16.36,16.36,16.22,16.24,553800.0,12.0035,12.0035,11.9008,11.9155,553800.0
2009-02-26 15:30:00,16.24,16.37,16.21,16.28,796000.0,11.9155,12.0109,11.8935,11.9448,796000.0
2009-02-27 09:30:00,15.99,16.03,15.72,15.9,275200.0,11.732,11.7614,11.5339,11.666,275200.0
2009-02-27 10:00:00,15.89,16.22,15.88,16.05,296400.0,11.6587,11.9008,11.6513,11.7761,296400.0
2009-02-27 10:30:00,16.03,16.21,15.98,16.15,183800.0,11.7614,11.8935,11.7247,11.8494,183800.0
2009-02-27 11:00:00,16.16,16.2,15.99,16.1,154200.0,11.8568,11.8861,11.732,11.8128,154200.0
2009-02-27 11:30:00,16.1,16.32,16.06,16.29,292800.0,11.8128,11.9742,11.7834,11.9522,292800.0
2009-02-27 12:00:00,16.29,16.49,16.28,16.41,265800.0,11.9522,12.0989,11.9448,12.0402,265800.0
2009-02-27 12:30:00,16.41,16.42,16.29,16.35,158800.0,12.0402,12.0475,11.9522,11.9962,158800.0
2009-02-27 13:00:00,16.36,16.42,16.3,16.37,200600.0,12.0035,12.0475,11.9595,12.0109,200600.0
2009-02-27 13:30:00,16.36,16.43,16.2,16.38,304600.0,12.0035,12.0549,11.8861,12.0182,304600.0
2009-02-27 14:00:00,16.39,16.43,16.18,16.22,312200.0,12.0255,12.0549,11.8714,11.9008,312200.0
2009-02-27 14:30:00,16.23,16.35,16.18,16.28,270600.0,11.9081,11.9962,11.8714,11.9448,270600.0
2009-02-27 15:00:00,16.28,16.32,16.08,16.18,527000.0,11.9448,11.9742,11.7981,11.8714,527000.0
2009-02-27 15:30:00,16.18,16.34,16.14,16.16,762600.0,11.8714,11.9888,11.8421,11.8568,762600.0
2009-03-02 09:30:00,15.7,16.1,15.67,15.86,442600.0,11.5193,11.8128,11.4973,11.6367,442600.0
2009-03-02 10:00:00,15.86,15.94,15.78,15.88,491600.0,11.6367,11.6954,11.578,11.6513,491600.0
2009-03-02 10:30:00,15.88,15.88,15.6,15.65,285200.0,11.6513,11.6513,11.4459,11.4826,285200.0
2009-03-02 11:00:00,15.65,15.69,15.55,15.63,479600.0,11.4826,11.5119,11.4092,11.4679,479600.0
2009-03-02 11:30:00,15.63,15.67,15.56,15.58,319000.0,11.4679,11.4973,11.4165,11.4312,319000.0
2009-03-02 12:00:00,15.58,15.62,15.35,15.36,577600.0,11.4312,11.4606,11.2625,11.2698,577600.0
2009-03-02 12:30:00,15.35,15.4,15.26,15.39,449800.0,11.2625,11.2992,11.1964,11.2918,449800.0
2009-03-02 13:00:00,15.38,15.39,15.29,15.31,240600.0,11.2845,11.2918,11.2184,11.2331,240600.0
2009-03-02 13:30:00,15.31,15.43,15.28,15.43,193800.0,11.2331,11.3212,11.2111,11.3212,193800.0
2009-03-02 14:00:00,15.43,15.43,15.31,15.34,392800.0,11.3212,11.3212,11.2331,11.2551,392800.0
2009-03-02 14:30:00,15.35,15.43,15.3,15.33,501600.0,11.2625,11.3212,11.2258,11.2478,501600.0
2009-03-02 15:00:00,15.31,15.35,15.24,15.35,355000.0,11.2331,11.2625,11.1818,11.2625,355000.0
2009-03-02 15:30:00,15.34,15.4,15.29,15.31,1139200.0,11.2551,11.2992,11.2184,11.2331,1139200.0
2009-03-03 09:30:00,15.47,15.58,15.38,15.44,410000.0,11.3505,11.4312,11.2845,11.3285,410000.0
2009-03-03 10:00:00,15.43,15.49,15.31,15.36,466600.0,11.3212,11.3652,11.2331,11.2698,466600.0
2009-03-03 10:30:00,15.35,15.42,15.3,15.31,356800.0,11.2625,11.3138,11.2258,11.2331,356800.0
2009-03-03 11:00:00,15.31,15.35,15.1,15.23,263000.0,11.2331,11.2625,11.079,11.1744,263000.0
2009-03-03 11:30:00,15.23,15.28,15.07,15.11,252000.0,11.1744,11.2111,11.057,11.0864,252000.0
2009-03-03 12:00:00,15.13,15.46,15.12,15.39,255400.0,11.1011,11.3432,11.0937,11.2918,255400.0
2009-03-03 12:30:00,15.38,15.38,15.2,15.28,252200.0,11.2845,11.2845,11.1524,11.2111,252200.0
2009-03-03 13:00:00,15.3,15.37,15.21,15.27,189400.0,11.2258,11.2771,11.1597,11.2038,189400.0
2009-03-03 13:30:00,15.27,15.32,15.17,15.26,331800.0,11.2038,11.2405,11.1304,11.1964,331800.0
2009-03-03 14:00:00,15.26,15.4,15.24,15.35,443600.0,11.1964,11.2992,11.1818,11.2625,443600.0
2009-03-03 14:30:00,15.36,15.51,15.33,15.46,532000.0,11.2698,11.3799,11.2478,11.3432,532000.0
2009-03-03 15:00:00,15.46,15.46,15.19,15.2,443000.0,11.3432,11.3432,11.1451,11.1524,443000.0
2009-03-03 15:30:00,15.2,15.3,15.17,15.28,656600.0,11.1524,11.2258,11.1304,11.2111,656600.0
2009-03-04 09:30:00,15.65,15.78,15.38,15.64,337400.0,11.4826,11.578,11.2845,11.4752,337400.0
2009-03-04 10:00:00,15.63,15.73,15.51,15.62,510000.0,11.4679,11.5413,11.3799,11.4606,510000.0
2009-03-04 10:30:00,15.62,15.83,15.56,15.82,514200.0,11.4606,11.6147,11.4165,11.6073,514200.0
2009-03-04 11:00:00,15.83,15.97,15.81,15.9,625000.0,11.6147,11.7174,11.6,11.666,625000.0
2009-03-04 11:30:00,15.9,16.04,15.8,16.02,321800.0,11.666,11.7687,11.5926,11.7541,321800.0
2009-03-04 12:00:00,16.02,16.14,15.99,16.13,219200.0,11.7541,11.8421,11.732,11.8348,219200.0
2009-03-04 12:30:00,16.13,16.21,16.06,16.11,176800.0,11.8348,11.8935,11.7834,11.8201,176800.0
2009-03-04 13:00:00,16.11,16.3,16.02,16.28,321000.0,11.8201,11.9595,11.7541,11.9448,321000.0
2009-03-04 13:30:00,16.27,16.42,16.27,16.36,285200.0,11.9375,12.0475,11.9375,12.0035,285200.0
2009-03-04 14:00:00,16.36,16.36,16.14,16.14,519400.0,12.0035,12.0035,11.8421,11.8421,519400.0
2009-03-04 14:30:00,16.15,16.3,16.14,16.24,557200.0,11.8494,11.9595,11.8421,11.9155,557200.0
2009-03-04 15:00:00,16.24,16.29,16.08,16.13,1122000.0,11.9155,11.9522,11.7981,11.8348,1122000.0
2009-03-04 15:30:00,16.13,16.17,16.02,16.03,1718400.0,11.8348,11.8641,11.7541,11.7614,1718400.0
2009-03-05 09:30:00,15.85,15.85,15.4,15.6,479600.0,11.6293,11.6293,11.2992,11.4459,479600.0
2009-03-05 10:00:00,15.6,15.63,15.35,15.4,287000.0,11.4459,11.4679,11.2625,11.2992,287000.0
2009-03-05 10:30:00,15.4,15.46,15.27,15.27,170200.0,11.2992,11.3432,11.2038,11.2038,170200.0
2009-03-05 11:00:00,15.27,15.28,14.87,14.89,553200.0,11.2038,11.2111,10.9103,10.925,553200.0
2009-03-05 11:30:00,14.88,14.99,14.83,14.98,472400.0,10.9176,10.9983,10.8809,10.991,472400.0
2009-03-05 12:00:00,14.98,15.13,14.94,15.13,362200.0,10.991,11.1011,10.9616,11.1011,362200.0
2009-03-05 12:30:00,15.13,15.16,14.97,15.0,336600.0,11.1011,11.1231,10.9837,11.0057,336600.0
2009-03-05 13:00:00,14.99,15.23,14.99,15.15,292800.0,10.9983,11.1744,10.9983,11.1157,292800.0
2009-03-05 13:30:00,15.15,15.17,15.08,15.11,278400.0,11.1157,11.1304,11.0644,11.0864,278400.0
2009-03-05 14:00:00,15.1,15.1,14.95,14.97,403200.0,11.079,11.079,10.969,10.9837,403200.0
2009-03-05 14:30:00,14.96,15.04,14.9,14.92,428000.0,10.9763,11.035,10.9323,10.947,428000.0
2009-03-05 15:00:00,14.92,15.07,14.9,14.94,438000.0,10.947,11.057,10.9323,10.9616,438000.0
2009-03-05 15:30:00,14.95,15.09,14.9,15.08,804200.0,10.969,11.0717,10.9323,11.0644,804200.0
2009-03-06 09:30:00,15.09,15.59,15.09,15.27,563400.0,11.1632,11.5331,11.1632,11.2964,563400.0
2009-03-06 10:00:00,15.27,15.34,15.03,15.09,512000.0,11.2964,11.3482,11.1189,11.1632,512000.0
2009-03-06 10:30:00,15.08,15.1,14.77,14.79,514200.0,11.1558,11.1706,10.9265,10.9413,514200.0
2009-03-06 11:00:00,14.8,14.95,14.7,14.88,477000.0,10.9487,11.0597,10.8747,11.0079,477000.0
2009-03-06 11:30:00,14.88,15.04,14.84,14.99,519600.0,11.0079,11.1263,10.9783,11.0893,519600.0
2009-03-06 12:00:00,14.99,15.15,14.98,15.0,296000.0,11.0893,11.2076,11.0819,11.0967,296000.0
2009-03-06 12:30:00,15.0,15.0,14.86,14.95,249800.0,11.0967,11.0967,10.9931,11.0597,249800.0
2009-03-06 13:00:00,14.95,14.95,14.81,14.83,170400.0,11.0597,11.0597,10.9561,10.9709,170400.0
2009-03-06 13:30:00,14.83,14.9,14.8,14.89,214400.0,10.9709,11.0227,10.9487,11.0153,214400.0
2009-03-06 14:00:00,14.9,15.05,14.9,15.05,397400.0,11.0227,11.1337,11.0227,11.1337,397400.0
2009-03-06 14:30:00,15.06,15.12,14.95,14.96,328200.0,11.1411,11.1854,11.0597,11.0671,328200.0
2009-03-06 15:00:00,14.95,15.0,14.84,14.86,380400.0,11.0597,11.0967,10.9783,10.9931,380400.0
2009-03-06 15:30:00,14.85,15.3,14.85,15.26,932600.0,10.9857,11.3186,10.9857,11.289,932600.0
2009-03-09 09:30:00,14.98,15.35,14.79,15.26,544200.0,11.0819,11.3556,10.9413,11.289,544200.0
2009-03-09 10:00:00,15.25,15.41,15.22,15.38,418000.0,11.2816,11.4,11.2594,11.3778,418000.0
2009-03-09 10:30:00,15.36,15.43,15.27,15.3,344000.0,11.363,11.4148,11.2964,11.3186,344000.0
2009-03-09 11:00:00,15.29,15.38,15.24,15.3,261600.0,11.3112,11.3778,11.2742,11.3186,261600.0
2009-03-09 11:30:00,15.31,15.38,15.27,15.29,479000.0,11.326,11.3778,11.2964,11.3112,479000.0
2009-03-09 12:00:00,15.29,15.38,15.26,15.31,316400.0,11.3112,11.3778,11.289,11.326,316400.0
2009-03-09 12:30:00,15.3,15.34,15.24,15.27,291400.0,11.3186,11.3482,11.2742,11.2964,291400.0
2009-03-09 13:00:00,15.26,15.31,15.18,15.2,326400.0,11.289,11.326,11.2298,11.2446,326400.0
2009-03-09 13:30:00,15.2,15.22,15.05,15.06,434600.0,11.2446,11.2594,11.1337,11.1411,434600.0
2009-03-09 14:00:00,15.06,15.11,14.93,14.96,592000.0,11.1411,11.178,11.0449,11.0671,592000.0
2009-03-09 14:30:00,14.95,14.97,14.87,14.92,545000.0,11.0597,11.0745,11.0005,11.0375,545000.0
2009-03-09 15:00:00,14.92,14.96,14.82,14.84,684000.0,11.0375,11.0671,10.9635,10.9783,684000.0
2009-03-09 15:30:00,14.84,14.92,14.81,14.91,1088000.0,10.9783,11.0375,10.9561,11.0301,1088000.0
2009-03-10 09:30:00,14.97,15.54,14.97,15.47,674200.0,11.0745,11.4961,11.0745,11.4444,674200.0
2009-03-10 10:00:00,15.47,15.76,15.47,15.74,626800.0,11.4444,11.6589,11.4444,11.6441,626800.0
2009-03-10 10:30:00,15.74,15.88,15.74,15.86,318000.0,11.6441,11.7477,11.6441,11.7329,318000.0
2009-03-10 11:00:00,15.85,15.86,15.73,15.74,447200.0,11.7255,11.7329,11.6367,11.6441,447200.0
2009-03-10 11:30:00,15.74,15.86,15.71,15.86,678200.0,11.6441,11.7329,11.6219,11.7329,678200.0
2009-03-10 12:00:00,15.86,15.86,15.74,15.78,681400.0,11.7329,11.7329,11.6441,11.6737,681400.0
2009-03-10 12:30:00,15.77,15.88,15.77,15.81,563200.0,11.6663,11.7477,11.6663,11.6959,563200.0
2009-03-10 13:00:00,15.81,15.83,15.75,15.78,352800.0,11.6959,11.7107,11.6515,11.6737,352800.0
2009-03-10 13:30:00,15.78,15.9,15.77,15.87,397200.0,11.6737,11.7625,11.6663,11.7403,397200.0
2009-03-10 14:00:00,15.87,15.9,15.7,15.83,569600.0,11.7403,11.7625,11.6145,11.7107,569600.0
2009-03-10 14:30:00,15.84,15.91,15.7,15.79,438800.0,11.7181,11.7699,11.6145,11.6811,438800.0
2009-03-10 15:00:00,15.8,15.82,15.72,15.8,914000.0,11.6885,11.7033,11.6293,11.6885,914000.0
2009-03-10 15:30:00,15.8,15.9,15.74,15.88,1167600.0,11.6885,11.7625,11.6441,11.7477,1167600.0
2009-03-11 09:30:00,16.15,16.25,15.84,16.23,337600.0,11.9474,12.0214,11.7181,12.0066,337600.0
2009-03-11 10:00:00,16.24,16.51,16.23,16.49,381800.0,12.014,12.2137,12.0066,12.1989,381800.0
2009-03-11 10:30:00,16.49,16.51,16.31,16.44,331000.0,12.1989,12.2137,12.0658,12.1619,331000.0
2009-03-11 11:00:00,16.42,16.47,16.35,16.42,273600.0,12.1471,12.1841,12.0954,12.1471,273600.0
2009-03-11 11:30:00,16.42,16.46,16.35,16.42,188400.0,12.1471,12.1767,12.0954,12.1471,188400.0
2009-03-11 12:00:00,16.42,16.43,16.22,16.28,217000.0,12.1471,12.1545,11.9992,12.0436,217000.0
2009-03-11 12:30:00,16.28,16.31,16.16,16.23,191400.0,12.0436,12.0658,11.9548,12.0066,191400.0
2009-03-11 13:00:00,16.24,16.31,16.21,16.27,226200.0,12.014,12.0658,11.9918,12.0362,226200.0
2009-03-11 13:30:00,16.28,16.34,16.23,16.3,265400.0,12.0436,12.088,12.0066,12.0584,265400.0
2009-03-11 14:00:00,16.3,16.33,16.08,16.13,476200.0,12.0584,12.0806,11.8956,11.9326,476200.0
2009-03-11 14:30:00,16.12,16.27,16.11,16.18,357800.0,11.9252,12.0362,11.9178,11.9696,357800.0
2009-03-11 15:00:00,16.18,16.38,16.18,16.35,511600.0,11.9696,12.1176,11.9696,12.0954,511600.0
2009-03-11 15:30:00,16.35,16.4,16.24,16.25,773800.0,12.0954,12.1324,12.014,12.0214,773800.0
2009-03-12 09:30:00,16.33,16.52,16.0,16.11,308400.0,12.0806,12.2211,11.8364,11.9178,308400.0
2009-03-12 10:00:00,16.09,16.37,16.08,16.34,372000.0,11.903,12.1102,11.8956,12.088,372000.0
2009-03-12 10:30:00,16.35,16.49,16.34,16.38,307800.0,12.0954,12.1989,12.088,12.1176,307800.0
2009-03-12 11:00:00,16.38,16.43,16.32,16.36,210600.0,12.1176,12.1545,12.0732,12.1028,210600.0
2009-03-12 11:30:00,16.38,16.45,16.35,16.42,122000.0,12.1176,12.1693,12.0954,12.1471,122000.0
2009-03-12 12:00:00,16.42,16.61,16.42,16.61,189400.0,12.1471,12.2877,12.1471,12.2877,189400.0
2009-03-12 12:30:00,16.61,16.82,16.58,16.79,184200.0,12.2877,12.4431,12.2655,12.4209,184200.0
2009-03-12 13:00:00,16.8,16.95,16.79,16.92,243000.0,12.4283,12.5392,12.4209,12.517,243000.0
2009-03-12 13:30:00,16.92,17.0,16.87,16.99,253000.0,12.517,12.5762,12.48,12.5688,253000.0
2009-03-12 14:00:00,16.99,17.14,16.95,17.09,327800.0,12.5688,12.6798,12.5392,12.6428,327800.0
2009-03-12 14:30:00,17.09,17.09,16.97,16.98,345600.0,12.6428,12.6428,12.554,12.5614,345600.0
2009-03-12 15:00:00,16.99,17.05,16.93,17.0,569200.0,12.5688,12.6132,12.5244,12.5762,569200.0
2009-03-12 15:30:00,17.0,17.04,16.95,17.03,1144800.0,12.5762,12.6058,12.5392,12.5984,1144800.0
2009-03-13 09:30:00,17.02,17.11,16.75,16.8,583400.0,12.591,12.6576,12.3913,12.4283,583400.0
2009-03-13 10:00:00,16.8,17.03,16.75,16.88,438000.0,12.4283,12.5984,12.3913,12.4874,438000.0
2009-03-13 10:30:00,16.88,17.03,16.85,16.89,331200.0,12.4874,12.5984,12.4653,12.4948,331200.0
2009-03-13 11:00:00,16.87,16.93,16.7,16.81,480000.0,12.48,12.5244,12.3543,12.4357,480000.0
2009-03-13 11:30:00,16.81,16.84,16.63,16.65,310600.0,12.4357,12.4579,12.3025,12.3173,310600.0
2009-03-13 12:00:00,16.65,16.7,16.5,16.54,243600.0,12.3173,12.3543,12.2063,12.2359,243600.0
2009-03-13 12:30:00,16.54,16.7,16.53,16.7,277200.0,12.2359,12.3543,12.2285,12.3543,277200.0
2009-03-13 13:00:00,16.68,16.75,16.61,16.71,210400.0,12.3395,12.3913,12.2877,12.3617,210400.0
2009-03-13 13:30:00,16.71,16.71,16.61,16.68,267400.0,12.3617,12.3617,12.2877,12.3395,267400.0
2009-03-13 14:00:00,16.68,16.79,16.67,16.7,216200.0,12.3395,12.4209,12.3321,12.3543,216200.0
2009-03-13 14:30:00,16.71,16.81,16.68,16.68,261600.0,12.3617,12.4357,12.3395,12.3395,261600.0
2009-03-13 15:00:00,16.68,16.75,16.66,16.72,335400.0,12.3395,12.3913,12.3247,12.3691,335400.0
2009-03-13 15:30:00,16.72,16.8,16.67,16.7,874000.0,12.3691,12.4283,12.3321,12.3543,874000.0
2009-03-16 09:30:00,16.6,17.32,16.54,17.19,636200.0,12.2803,12.8129,12.2359,12.7168,636200.0
2009-03-16 10:00:00,17.19,17.25,17.08,17.14,302800.0,12.7168,12.7612,12.6354,12.6798,302800.0
2009-03-16 10:30:00,17.14,17.28,17.14,17.25,335000.0,12.6798,12.7834,12.6798,12.7612,335000.0
2009-03-16 11:00:00,17.25,17.61,17.25,17.58,392400.0,12.7612,13.0275,12.7612,13.0053,392400.0
2009-03-16 11:30:00,17.59,17.63,17.5,17.57,274200.0,13.0127,13.0423,12.9461,12.9979,274200.0
2009-03-16 12:00:00,17.57,17.68,17.57,17.68,237400.0,12.9979,13.0793,12.9979,13.0793,237400.0
2009-03-16 12:30:00,17.68,17.73,17.64,17.68,257200.0,13.0793,13.1163,13.0497,13.0793,257200.0
2009-03-16 13:00:00,17.68,17.7,17.6,17.67,272400.0,13.0793,13.0941,13.0201,13.0719,272400.0
2009-03-16 13:30:00,17.67,17.75,17.64,17.69,285000.0,13.0719,13.1311,13.0497,13.0867,285000.0
2009-03-16 14:00:00,17.68,17.7,17.47,17.5,583400.0,13.0793,13.0941,12.9239,12.9461,583400.0
2009-03-16 14:30:00,17.5,17.64,17.45,17.54,491800.0,12.9461,13.0497,12.9091,12.9757,491800.0
2009-03-16 15:00:00,17.54,17.57,17.43,17.51,567000.0,12.9757,12.9979,12.8943,12.9535,567000.0
2009-03-16 15:30:00,17.52,17.52,17.29,17.31,1021800.0,12.9609,12.9609,12.7908,12.8055,1021800.0
2009-03-17 09:30:00,17.43,17.5,16.92,17.01,360400.0,12.8943,12.9461,12.517,12.5836,360400.0
2009-03-17 10:00:00,17.03,17.14,16.94,16.99,391800.0,12.5984,12.6798,12.5318,12.5688,391800.0
2009-03-17 10:30:00,16.99,17.07,16.96,17.05,381800.0,12.5688,12.628,12.5466,12.6132,381800.0
2009-03-17 11:00:00,17.05,17.07,17.03,17.04,377200.0,12.6132,12.628,12.5984,12.6058,377200.0
2009-03-17 11:30:00,17.04,17.22,17.03,17.18,319200.0,12.6058,12.739,12.5984,12.7094,319200.0
2009-03-17 12:00:00,17.18,17.25,17.14,17.15,239400.0,12.7094,12.7612,12.6798,12.6872,239400.0
2009-03-17 12:30:00,17.15,17.3,17.13,17.24,338000.0,12.6872,12.7982,12.6724,12.7538,338000.0
2009-03-17 13:00:00,17.24,17.26,17.18,17.22,368400.0,12.7538,12.7686,12.7094,12.739,368400.0
2009-03-17 13:30:00,17.22,17.3,17.04,17.07,462000.0,12.739,12.7982,12.6058,12.628,462000.0
2009-03-17 14:00:00,17.06,17.09,16.97,17.0,519600.0,12.6206,12.6428,12.554,12.5762,519600.0
2009-03-17 14:30:00,17.0,17.21,16.98,17.15,322000.0,12.5762,12.7316,12.5614,12.6872,322000.0
2009-03-17 15:00:00,17.16,17.23,17.13,17.22,456800.0,12.6946,12.7464,12.6724,12.739,456800.0
2009-03-17 15:30:00,17.21,17.39,17.19,17.38,899800.0,12.7316,12.8647,12.7168,12.8573,899800.0
2009-03-18 09:30:00,17.23,17.46,16.96,17.03,417800.0,12.7464,12.9165,12.5466,12.5984,417800.0
2009-03-18 10:00:00,17.02,17.05,16.73,16.88,325200.0,12.591,12.6132,12.3765,12.4874,325200.0
2009-03-18 10:30:00,16.87,16.89,16.72,16.86,227000.0,12.48,12.4948,12.3691,12.4726,227000.0
2009-03-18 11:00:00,16.87,16.93,16.8,16.83,239600.0,12.48,12.5244,12.4283,12.4505,239600.0
2009-03-18 11:30:00,16.83,16.84,16.68,16.83,376400.0,12.4505,12.4579,12.3395,12.4505,376400.0
2009-03-18 12:00:00,16.84,16.95,16.84,16.92,200800.0,12.4579,12.5392,12.4579,12.517,200800.0
2009-03-18 12:30:00,16.93,16.96,16.85,16.93,230000.0,12.5244,12.5466,12.4653,12.5244,230000.0
2009-03-18 13:00:00,16.92,16.93,16.86,16.92,213400.0,12.517,12.5244,12.4726,12.517,213400.0
2009-03-18 13:30:00,16.91,17.08,16.9,17.07,253600.0,12.5096,12.6354,12.5022,12.628,253600.0
2009-03-18 14:00:00,17.07,17.58,17.0,17.47,585200.0,12.628,13.0053,12.5762,12.9239,585200.0
2009-03-18 14:30:00,17.47,17.8,17.32,17.74,940400.0,12.9239,13.168,12.8129,13.1237,940400.0
2009-03-18 15:00:00,17.73,17.76,17.51,17.61,835200.0,13.1163,13.1384,12.9535,13.0275,835200.0
2009-03-18 15:30:00,17.63,17.67,17.4,17.64,1009600.0,13.0423,13.0719,12.8721,13.0497,1009600.0
2009-03-19 09:30:00,18.16,18.18,17.59,17.6,501200.0,13.4344,13.4492,13.0127,13.0201,501200.0
2009-03-19 10:00:00,17.61,17.67,17.46,17.63,316000.0,13.0275,13.0719,12.9165,13.0423,316000.0
2009-03-19 10:30:00,17.63,17.83,17.63,17.78,227200.0,13.0423,13.1902,13.0423,13.1532,227200.0
2009-03-19 11:00:00,17.78,17.88,17.64,17.64,260000.0,13.1532,13.2272,13.0497,13.0497,260000.0
2009-03-19 11:30:00,17.64,17.75,17.6,17.73,270000.0,13.0497,13.1311,13.0201,13.1163,270000.0
2009-03-19 12:00:00,17.74,17.75,17.5,17.6,305000.0,13.1237,13.1311,12.9461,13.0201,305000.0
2009-03-19 12:30:00,17.59,17.66,17.54,17.56,357600.0,13.0127,13.0645,12.9757,12.9905,357600.0
2009-03-19 13:00:00,17.55,17.59,17.47,17.54,334800.0,12.9831,13.0127,12.9239,12.9757,334800.0
2009-03-19 13:30:00,17.54,17.61,17.5,17.57,336200.0,12.9757,13.0275,12.9461,12.9979,336200.0
2009-03-19 14:00:00,17.58,17.63,17.49,17.5,271000.0,13.0053,13.0423,12.9387,12.9461,271000.0
2009-03-19 14:30:00,17.5,17.54,17.45,17.47,353400.0,12.9461,12.9757,12.9091,12.9239,353400.0
2009-03-19 15:00:00,17.47,17.55,17.46,17.52,488200.0,12.9239,12.9831,12.9165,12.9609,488200.0
2009-03-19 15:30:00,17.53,17.59,17.46,17.49,664600.0,12.9683,13.0127,12.9165,12.9387,664600.0
2009-03-20 09:30:00,17.41,17.57,17.27,17.43,292000.0,12.8795,12.9979,12.776,12.8943,292000.0
2009-03-20 10:00:00,17.42,17.46,17.27,17.46,185600.0,12.8869,12.9165,12.776,12.9165,185600.0
2009-03-20 10:30:00,17.46,17.46,17.26,17.37,237800.0,12.9165,12.9165,12.7686,12.8499,237800.0
2009-03-20 11:00:00,17.38,17.41,17.14,17.14,241800.0,12.8573,12.8795,12.6798,12.6798,241800.0
2009-03-20 11:30:00,17.15,17.2,17.09,17.12,263200.0,12.6872,12.7242,12.6428,12.665,263200.0
2009-03-20 12:00:00,17.13,17.16,17.1,17.12,248600.0,12.6724,12.6946,12.6502,12.665,248600.0
2009-03-20 12:30:00,17.11,17.16,17.03,17.08,313800.0,12.6576,12.6946,12.5984,12.6354,313800.0
2009-03-20 13:00:00,17.09,17.1,17.0,17.0,307800.0,12.6428,12.6502,12.5762,12.5762,307800.0
2009-03-20 13:30:00,17.01,17.04,16.91,16.92,310800.0,12.5836,12.6058,12.5096,12.517,310800.0
2009-03-20 14:00:00,16.92,16.93,16.77,16.91,326600.0,12.517,12.5244,12.4061,12.5096,326600.0
2009-03-20 14:30:00,16.92,16.93,16.84,16.9,268800.0,12.517,12.5244,12.4579,12.5022,268800.0
2009-03-20 15:00:00,16.91,17.0,16.9,16.98,424400.0,12.5096,12.5762,12.5022,12.5614,424400.0
2009-03-20 15:30:00,16.98,17.06,16.92,16.96,811400.0,12.5614,12.6206,12.517,12.5466,811400.0
2009-03-23 09:30:00,17.62,17.62,17.31,17.55,208200.0,13.0349,13.0349,12.8055,12.9831,208200.0
2009-03-23 10:00:00,17.56,17.69,17.56,17.66,411800.0,12.9905,13.0867,12.9905,13.0645,411800.0
2009-03-23 10:30:00,17.65,17.83,17.64,17.81,298400.0,13.0571,13.1902,13.0497,13.1754,298400.0
2009-03-23 11:00:00,17.82,17.89,17.79,17.8,188800.0,13.1828,13.2346,13.1606,13.168,188800.0
2009-03-23 11:30:00,17.8,17.96,17.8,17.93,158600.0,13.168,13.2864,13.168,13.2642,158600.0
2009-03-23 12:00:00,17.93,18.02,17.92,18.0,139000.0,13.2642,13.3308,13.2568,13.316,139000.0
2009-03-23 12:30:00,18.0,18.02,17.89,17.89,173000.0,13.316,13.3308,13.2346,13.2346,173000.0
2009-03-23 13:00:00,17.89,17.98,17.83,17.84,192200.0,13.2346,13.3012,13.1902,13.1976,192200.0
2009-03-23 13:30:00,17.85,17.88,17.8,17.87,184800.0,13.205,13.2272,13.168,13.2198,184800.0
2009-03-23 14:00:00,17.86,17.94,17.84,17.92,213600.0,13.2124,13.2716,13.1976,13.2568,213600.0
2009-03-23 14:30:00,17.93,18.03,17.91,18.0,365600.0,13.2642,13.3382,13.2494,13.316,365600.0
2009-03-23 15:00:00,18.0,18.04,17.93,18.02,435800.0,13.316,13.3456,13.2642,13.3308,435800.0
2009-03-23 15:30:00,18.03,18.18,18.02,18.16,1005200.0,13.3382,13.4492,13.3308,13.4344,1005200.0
2009-03-24 09:30:00,18.13,18.13,17.63,18.02,689200.0,13.4122,13.4122,13.0423,13.3308,689200.0
2009-03-24 10:00:00,18.02,18.16,17.93,17.97,421000.0,13.3308,13.4344,13.2642,13.2938,421000.0
2009-03-24 10:30:00,17.98,17.99,17.74,17.74,329800.0,13.3012,13.3086,13.1237,13.1237,329800.0
2009-03-24 11:00:00,17.74,17.96,17.72,17.95,274800.0,13.1237,13.2864,13.1089,13.279,274800.0
2009-03-24 11:30:00,17.95,18.03,17.93,17.98,266000.0,13.279,13.3382,13.2642,13.3012,266000.0
2009-03-24 12:00:00,17.98,18.1,17.94,18.09,170400.0,13.3012,13.39,13.2716,13.3826,170400.0
2009-03-24 12:30:00,18.09,18.23,18.05,18.22,158000.0,13.3826,13.4861,13.353,13.4787,158000.0
2009-03-24 13:00:00,18.22,18.3,18.15,18.3,223000.0,13.4787,13.5379,13.427,13.5379,223000.0
2009-03-24 13:30:00,18.3,18.32,18.18,18.26,198600.0,13.5379,13.5527,13.4492,13.5083,198600.0
2009-03-24 14:00:00,18.27,18.38,18.19,18.22,284600.0,13.5157,13.5971,13.4566,13.4787,284600.0
2009-03-24 14:30:00,18.22,18.28,18.14,18.17,346200.0,13.4787,13.5231,13.4196,13.4418,346200.0
2009-03-24 15:00:00,18.17,18.2,18.02,18.03,397000.0,13.4418,13.464,13.3308,13.3382,397000.0
2009-03-24 15:30:00,18.03,18.11,17.89,17.94,881800.0,13.3382,13.3974,13.2346,13.2716,881800.0
2009-03-25 09:30:00,18.25,18.25,17.95,18.12,561400.0,13.5009,13.5009,13.279,13.4048,561400.0
2009-03-25 10:00:00,18.12,18.45,18.12,18.36,454400.0,13.4048,13.6489,13.4048,13.5823,454400.0
2009-03-25 10:30:00,18.36,18.49,18.22,18.22,388800.0,13.5823,13.6785,13.4787,13.4787,388800.0
2009-03-25 11:00:00,18.23,18.31,18.2,18.29,243400.0,13.4861,13.5453,13.464,13.5305,243400.0
2009-03-25 11:30:00,18.28,18.46,18.27,18.43,338400.0,13.5231,13.6563,13.5157,13.6341,338400.0
2009-03-25 12:00:00,18.42,18.56,18.36,18.37,854000.0,13.6267,13.7303,13.5823,13.5897,854000.0
2009-03-25 12:30:00,18.38,18.41,18.3,18.3,247400.0,13.5971,13.6193,13.5379,13.5379,247400.0
2009-03-25 13:00:00,18.3,18.38,18.14,18.18,238000.0,13.5379,13.5971,13.4196,13.4492,238000.0
2009-03-25 13:30:00,18.18,18.22,18.08,18.13,488600.0,13.4492,13.4787,13.3752,13.4122,488600.0
2009-03-25 14:00:00,18.13,18.13,17.75,17.75,566200.0,13.4122,13.4122,13.1311,13.1311,566200.0
2009-03-25 14:30:00,17.75,17.77,17.5,17.52,465800.0,13.1311,13.1458,12.9461,12.9609,465800.0
2009-03-25 15:00:00,17.5,17.73,17.4,17.73,625200.0,12.9461,13.1163,12.8721,13.1163,625200.0
2009-03-25 15:30:00,17.73,17.99,17.66,17.93,1175400.0,13.1163,13.3086,13.0645,13.2642,1175400.0
2009-03-26 09:30:00,18.17,18.7,18.17,18.69,509000.0,13.4418,13.8338,13.4418,13.8264,509000.0
2009-03-26 10:00:00,18.7,18.82,18.49,18.51,493800.0,13.8338,13.9226,13.6785,13.6933,493800.0
2009-03-26 10:30:00,18.5,18.61,18.44,18.54,327000.0,13.6859,13.7673,13.6415,13.7155,327000.0
2009-03-26 11:00:00,18.54,18.6,18.49,18.54,256800.0,13.7155,13.7599,13.6785,13.7155,256800.0
2009-03-26 11:30:00,18.54,18.7,18.54,18.66,252800.0,13.7155,13.8338,13.7155,13.8042,252800.0
2009-03-26 12:00:00,18.66,18.87,18.65,18.85,359400.0,13.8042,13.9596,13.7969,13.9448,359400.0
2009-03-26 12:30:00,18.85,18.91,18.79,18.82,390400.0,13.9448,13.9892,13.9004,13.9226,390400.0
2009-03-26 13:00:00,18.82,19.0,18.81,19.0,338400.0,13.9226,14.0558,13.9152,14.0558,338400.0
2009-03-26 13:30:00,19.0,19.07,18.95,19.02,352600.0,14.0558,14.1076,14.0188,14.0706,352600.0
2009-03-26 14:00:00,19.02,19.1,18.96,18.98,438000.0,14.0706,14.1298,14.0262,14.041,438000.0
2009-03-26 14:30:00,18.98,19.0,18.81,18.81,752600.0,14.041,14.0558,13.9152,13.9152,752600.0
2009-03-26 15:00:00,18.81,18.91,18.73,18.86,939600.0,13.9152,13.9892,13.856,13.9522,939600.0
2009-03-26 15:30:00,18.86,19.12,18.86,19.05,1098800.0,13.9522,14.1445,13.9522,14.0928,1098800.0
2009-03-27 09:30:00,18.63,18.78,18.42,18.56,341200.0,13.7821,13.893,13.6267,13.7303,341200.0
2009-03-27 10:00:00,18.56,18.62,18.46,18.54,307400.0,13.7303,13.7747,13.6563,13.7155,307400.0
2009-03-27 10:30:00,18.54,18.75,18.5,18.7,301800.0,13.7155,13.8708,13.6859,13.8338,301800.0
2009-03-27 11:00:00,18.7,18.79,18.65,18.77,223000.0,13.8338,13.9004,13.7969,13.8856,223000.0
2009-03-27 11:30:00,18.76,18.93,18.73,18.8,255400.0,13.8782,14.004,13.856,13.9078,255400.0
2009-03-27 12:00:00,18.8,18.85,18.71,18.71,220200.0,13.9078,13.9448,13.8412,13.8412,220200.0
2009-03-27 12:30:00,18.71,18.72,18.65,18.67,202800.0,13.8412,13.8486,13.7969,13.8116,202800.0
2009-03-27 13:00:00,18.66,18.71,18.64,18.7,176800.0,13.8042,13.8412,13.7895,13.8338,176800.0
2009-03-27 13:30:00,18.71,18.78,18.57,18.6,281600.0,13.8412,13.893,13.7377,13.7599,281600.0
2009-03-27 14:00:00,18.6,18.64,18.54,18.61,306400.0,13.7599,13.7895,13.7155,13.7673,306400.0
2009-03-27 14:30:00,18.61,18.7,18.55,18.7,294600.0,13.7673,13.8338,13.7229,13.8338,294600.0
2009-03-27 15:00:00,18.7,18.75,18.65,18.67,205600.0,13.8338,13.8708,13.7969,13.8116,205600.0
2009-03-27 15:30:00,18.67,18.77,18.54,18.6,602400.0,13.8116,13.8856,13.7155,13.7599,602400.0
2009-03-30 09:30:00,17.68,17.97,17.38,17.65,676200.0,13.0793,13.2938,12.8573,13.0571,676200.0
2009-03-30 10:00:00,17.65,17.73,17.53,17.58,390800.0,13.0571,13.1163,12.9683,13.0053,390800.0
2009-03-30 10:30:00,17.57,17.58,17.36,17.56,289200.0,12.9979,13.0053,12.8425,12.9905,289200.0
2009-03-30 11:00:00,17.55,17.55,17.3,17.3,425400.0,12.9831,12.9831,12.7982,12.7982,425400.0
2009-03-30 11:30:00,17.3,17.32,17.23,17.28,355000.0,12.7982,12.8129,12.7464,12.7834,355000.0
2009-03-30 12:00:00,17.28,17.39,17.24,17.33,276600.0,12.7834,12.8647,12.7538,12.8203,276600.0
2009-03-30 12:30:00,17.33,17.35,17.24,17.25,282200.0,12.8203,12.8351,12.7538,12.7612,282200.0
2009-03-30 13:00:00,17.25,17.31,17.22,17.31,184600.0,12.7612,12.8055,12.739,12.8055,184600.0
2009-03-30 13:30:00,17.31,17.34,17.17,17.21,233400.0,12.8055,12.8277,12.702,12.7316,233400.0
2009-03-30 14:00:00,17.19,17.25,17.17,17.23,296800.0,12.7168,12.7612,12.702,12.7464,296800.0
2009-03-30 14:30:00,17.23,17.25,17.18,17.23,368400.0,12.7464,12.7612,12.7094,12.7464,368400.0
2009-03-30 15:00:00,17.22,17.39,17.22,17.36,360000.0,12.739,12.8647,12.739,12.8425,360000.0
2009-03-30 15:30:00,17.35,17.57,17.35,17.55,958400.0,12.8351,12.9979,12.8351,12.9831,958400.0
2009-03-31 09:30:00,17.75,17.83,17.53,17.77,410800.0,13.1311,13.1902,12.9683,13.1458,410800.0
2009-03-31 10:00:00,17.74,17.88,17.7,17.86,313000.0,13.1237,13.2272,13.0941,13.2124,313000.0
2009-03-31 10:30:00,17.86,17.88,17.77,17.81,263400.0,13.2124,13.2272,13.1458,13.1754,263400.0
2009-03-31 11:00:00,17.81,17.93,17.8,17.91,386400.0,13.1754,13.2642,13.168,13.2494,386400.0
2009-03-31 11:30:00,17.9,17.91,17.84,17.84,161000.0,13.242,13.2494,13.1976,13.1976,161000.0
2009-03-31 12:00:00,17.84,17.86,17.79,17.83,148600.0,13.1976,13.2124,13.1606,13.1902,148600.0
2009-03-31 12:30:00,17.83,17.9,17.82,17.86,166800.0,13.1902,13.242,13.1828,13.2124,166800.0
2009-03-31 13:00:00,17.86,17.98,17.86,17.94,191200.0,13.2124,13.3012,13.2124,13.2716,191200.0
2009-03-31 13:30:00,17.95,18.0,17.93,17.98,238000.0,13.279,13.316,13.2642,13.3012,238000.0
2009-03-31 14:00:00,17.98,18.0,17.87,17.88,465000.0,13.3012,13.316,13.2198,13.2272,465000.0
2009-03-31 14:30:00,17.87,17.94,17.84,17.88,575000.0,13.2198,13.2716,13.1976,13.2272,575000.0
2009-03-31 15:00:00,17.88,17.91,17.8,17.91,357800.0,13.2272,13.2494,13.168,13.2494,357800.0
2009-03-31 15:30:00,17.9,17.9,17.7,17.72,674600.0,13.242,13.242,13.0941,13.1089,674600.0
2009-04-01 09:30:00,17.66,17.7,17.4,17.46,426800.0,13.0645,13.0941,12.8721,12.9165,426800.0
2009-04-01 10:00:00,17.46,17.98,17.46,17.86,566600.0,12.9165,13.3012,12.9165,13.2124,566600.0
2009-04-01 10:30:00,17.85,18.08,17.77,18.02,455600.0,13.205,13.3752,13.1458,13.3308,455600.0
2009-04-01 11:00:00,18.03,18.03,17.71,17.77,414000.0,13.3382,13.3382,13.1015,13.1458,414000.0
2009-04-01 11:30:00,17.77,17.77,17.55,17.59,300800.0,13.1458,13.1458,12.9831,13.0127,300800.0
2009-04-01 12:00:00,17.61,17.69,17.59,17.68,240200.0,13.0275,13.0867,13.0127,13.0793,240200.0
2009-04-01 12:30:00,17.67,17.69,17.61,17.63,150800.0,13.0719,13.0867,13.0275,13.0423,150800.0
2009-04-01 13:00:00,17.63,17.68,17.61,17.64,198600.0,13.0423,13.0793,13.0275,13.0497,198600.0
2009-04-01 13:30:00,17.64,17.75,17.6,17.73,302200.0,13.0497,13.1311,13.0201,13.1163,302200.0
2009-04-01 14:00:00,17.73,17.89,17.72,17.88,483600.0,13.1163,13.2346,13.1089,13.2272,483600.0
2009-04-01 14:30:00,17.89,18.0,17.8,17.8,431800.0,13.2346,13.316,13.168,13.168,431800.0
2009-04-01 15:00:00,17.81,17.81,17.65,17.71,855600.0,13.1754,13.1754,13.0571,13.1015,855600.0
2009-04-01 15:30:00,17.72,17.96,17.7,17.9,1033800.0,13.1089,13.2864,13.0941,13.242,1033800.0
2009-04-02 09:30:00,18.48,18.95,18.35,18.94,572000.0,13.6711,14.0188,13.5749,14.0114,572000.0
2009-04-02 10:00:00,18.94,19.07,18.85,18.87,475800.0,14.0114,14.1076,13.9448,13.9596,475800.0
2009-04-02 10:30:00,18.87,19.13,18.86,19.09,524400.0,13.9596,14.1519,13.9522,14.1224,524400.0
2009-04-02 11:00:00,19.09,19.49,19.09,19.48,607600.0,14.1224,14.4183,14.1224,14.4109,607600.0
2009-04-02 11:30:00,19.47,19.47,19.19,19.2,255000.0,14.4035,14.4035,14.1963,14.2037,255000.0
2009-04-02 12:00:00,19.21,19.22,19.11,19.18,484400.0,14.2111,14.2185,14.1371,14.1889,484400.0
2009-04-02 12:30:00,19.18,19.25,19.11,19.11,353000.0,14.1889,14.2407,14.1371,14.1371,353000.0
2009-04-02 13:00:00,19.11,19.16,19.03,19.04,325000.0,14.1371,14.1741,14.078,14.0854,325000.0
2009-04-02 13:30:00,19.04,19.07,18.93,18.99,313600.0,14.0854,14.1076,14.004,14.0484,313600.0
2009-04-02 14:00:00,19.0,19.08,18.97,19.08,245600.0,14.0558,14.115,14.0336,14.115,245600.0
2009-04-02 14:30:00,19.08,19.1,18.98,19.01,399400.0,14.115,14.1298,14.041,14.0632,399400.0
2009-04-02 15:00:00,19.01,19.14,18.96,19.11,798000.0,14.0632,14.1593,14.0262,14.1371,798000.0
2009-04-02 15:30:00,19.11,19.18,18.95,19.01,1491800.0,14.1371,14.1889,14.0188,14.0632,1491800.0
2009-04-03 09:30:00,18.84,19.33,18.74,19.26,362200.0,13.9374,14.2999,13.8634,14.2481,362200.0
2009-04-03 10:00:00,19.25,19.27,19.02,19.13,309200.0,14.2407,14.2555,14.0706,14.1519,309200.0
2009-04-03 10:30:00,19.13,19.15,18.88,18.96,233200.0,14.1519,14.1667,13.967,14.0262,233200.0
2009-04-03 11:00:00,18.97,19.03,18.91,19.02,226600.0,14.0336,14.078,13.9892,14.0706,226600.0
2009-04-03 11:30:00,19.02,19.17,19.0,19.17,171600.0,14.0706,14.1815,14.0558,14.1815,171600.0
2009-04-03 12:00:00,19.17,19.4,19.14,19.29,380600.0,14.1815,14.3517,14.1593,14.2703,380600.0
2009-04-03 12:30:00,19.29,19.39,19.24,19.33,265000.0,14.2703,14.3443,14.2333,14.2999,265000.0
2009-04-03 13:00:00,19.33,19.42,19.3,19.42,543200.0,14.2999,14.3665,14.2777,14.3665,543200.0
2009-04-03 13:30:00,19.42,19.49,19.35,19.49,433400.0,14.3665,14.4183,14.3147,14.4183,433400.0
2009-04-03 14:00:00,19.49,19.64,19.42,19.63,437200.0,14.4183,14.5292,14.3665,14.5218,437200.0
2009-04-03 14:30:00,19.63,19.65,19.56,19.61,409000.0,14.5218,14.5366,14.47,14.507,409000.0
2009-04-03 15:00:00,19.6,19.61,19.24,19.28,762000.0,14.4996,14.507,14.2333,14.2629,762000.0
2009-04-03 15:30:00,19.29,19.5,19.23,19.5,952600.0,14.2703,14.4257,14.2259,14.4257,952600.0
2009-04-06 09:30:00,18.96,19.2,18.72,18.77,530600.0,14.0262,14.2037,13.8486,13.8856,530600.0
2009-04-06 10:00:00,18.78,19.0,18.73,18.85,377600.0,13.893,14.0558,13.856,13.9448,377600.0
2009-04-06 10:30:00,18.84,18.86,18.63,18.64,299400.0,13.9374,13.9522,13.7821,13.7895,299400.0
2009-04-06 11:00:00,18.64,18.64,18.48,18.5,311600.0,13.7895,13.7895,13.6711,13.6859,311600.0
2009-04-06 11:30:00,18.5,18.55,18.43,18.48,190400.0,13.6859,13.7229,13.6341,13.6711,190400.0
2009-04-06 12:00:00,18.48,18.53,18.42,18.48,240800.0,13.6711,13.7081,13.6267,13.6711,240800.0
2009-04-06 12:30:00,18.47,18.53,18.47,18.53,162600.0,13.6637,13.7081,13.6637,13.7081,162600.0
2009-04-06 13:00:00,18.53,18.56,18.49,18.51,253200.0,13.7081,13.7303,13.6785,13.6933,253200.0
2009-04-06 13:30:00,18.51,18.54,18.46,18.52,629200.0,13.6933,13.7155,13.6563,13.7007,629200.0
2009-04-06 14:00:00,18.52,18.59,18.49,18.59,254000.0,13.7007,13.7525,13.6785,13.7525,254000.0
2009-04-06 14:30:00,18.59,18.62,18.48,18.58,360800.0,13.7525,13.7747,13.6711,13.7451,360800.0
2009-04-06 15:00:00,18.58,18.64,18.53,18.57,391800.0,13.7451,13.7895,13.7081,13.7377,391800.0
2009-04-06 15:30:00,18.57,18.77,18.55,18.75,975800.0,13.7377,13.8856,13.7229,13.8708,975800.0
2009-04-07 09:30:00,18.22,18.36,18.09,18.36,261600.0,13.4787,13.5823,13.3826,13.5823,261600.0
2009-04-07 10:00:00,18.36,18.48,18.24,18.48,224600.0,13.5823,13.6711,13.4935,13.6711,224600.0
2009-04-07 10:30:00,18.48,18.61,18.48,18.58,201600.0,13.6711,13.7673,13.6711,13.7451,201600.0
2009-04-07 11:00:00,18.56,18.61,18.55,18.61,166800.0,13.7303,13.7673,13.7229,13.7673,166800.0
2009-04-07 11:30:00,18.6,18.65,18.52,18.55,195200.0,13.7599,13.7969,13.7007,13.7229,195200.0
2009-04-07 12:00:00,18.56,18.66,18.52,18.52,220600.0,13.7303,13.8042,13.7007,13.7007,220600.0
2009-04-07 12:30:00,18.52,18.63,18.52,18.63,172200.0,13.7007,13.7821,13.7007,13.7821,172200.0
2009-04-07 13:00:00,18.63,18.67,18.61,18.64,205200.0,13.7821,13.8116,13.7673,13.7895,205200.0
2009-04-07 13:30:00,18.64,18.74,18.57,18.73,347400.0,13.7895,13.8634,13.7377,13.856,347400.0
2009-04-07 14:00:00,18.73,18.74,18.56,18.58,446800.0,13.856,13.8634,13.7303,13.7451,446800.0
2009-04-07 14:30:00,18.57,18.58,18.49,18.54,323200.0,13.7377,13.7451,13.6785,13.7155,323200.0
2009-04-07 15:00:00,18.54,18.63,18.52,18.52,320800.0,13.7155,13.7821,13.7007,13.7007,320800.0
2009-04-07 15:30:00,18.52,18.68,18.48,18.52,666200.0,13.7007,13.819,13.6711,13.7007,666200.0
2009-04-08 09:30:00,18.56,19.0,18.53,18.9,231000.0,13.7303,14.0558,13.7081,13.9818,231000.0
2009-04-08 10:00:00,18.9,18.9,18.34,18.36,285600.0,13.9818,13.9818,13.5675,13.5823,285600.0
2009-04-08 10:30:00,18.37,18.62,18.33,18.59,298200.0,13.5897,13.7747,13.5601,13.7525,298200.0
2009-04-08 11:00:00,18.59,18.78,18.44,18.44,406600.0,13.7525,13.893,13.6415,13.6415,406600.0
2009-04-08 11:30:00,18.44,18.54,18.38,18.45,351600.0,13.6415,13.7155,13.5971,13.6489,351600.0
2009-04-08 12:00:00,18.46,18.51,18.45,18.48,202400.0,13.6563,13.6933,13.6489,13.6711,202400.0
2009-04-08 12:30:00,18.49,18.68,18.46,18.66,253600.0,13.6785,13.819,13.6563,13.8042,253600.0
2009-04-08 13:00:00,18.66,18.67,18.63,18.66,208600.0,13.8042,13.8116,13.7821,13.8042,208600.0
2009-04-08 13:30:00,18.66,18.82,18.64,18.78,341200.0,13.8042,13.9226,13.7895,13.893,341200.0
2009-04-08 14:00:00,18.78,18.84,18.69,18.8,585800.0,13.893,13.9374,13.8264,13.9078,585800.0
2009-04-08 14:30:00,18.79,18.83,18.68,18.74,535400.0,13.9004,13.93,13.819,13.8634,535400.0
2009-04-08 15:00:00,18.73,18.84,18.67,18.79,731400.0,13.856,13.9374,13.8116,13.9004,731400.0
2009-04-08 15:30:00,18.8,19.05,18.79,19.03,1417800.0,13.9078,14.0928,13.9004,14.078,1417800.0
2009-04-09 09:30:00,19.85,20.04,19.61,20.0,1164000.0,14.6846,14.8251,14.507,14.7956,1164000.0
2009-04-09 10:00:00,20.0,20.07,19.87,20.04,548600.0,14.7956,14.8473,14.6994,14.8251,548600.0
2009-04-09 10:30:00,20.04,20.11,20.0,20.05,439600.0,14.8251,14.8769,14.7956,14.8325,439600.0
2009-04-09 11:00:00,20.06,20.16,20.03,20.11,404400.0,14.8399,14.9139,14.8177,14.8769,404400.0
2009-04-09 11:30:00,20.11,20.11,19.95,20.07,355000.0,14.8769,14.8769,14.7586,14.8473,355000.0
2009-04-09 12:00:00,20.06,20.1,20.04,20.07,279000.0,14.8399,14.8695,14.8251,14.8473,279000.0
2009-04-09 12:30:00,20.07,20.1,20.04,20.08,315600.0,14.8473,14.8695,14.8251,14.8547,315600.0
2009-04-09 13:00:00,20.08,20.18,20.08,20.08,351800.0,14.8547,14.9287,14.8547,14.8547,351800.0
2009-04-09 13:30:00,20.09,20.09,19.96,19.99,371600.0,14.8621,14.8621,14.766,14.7882,371600.0
2009-04-09 14:00:00,20.0,20.1,19.99,20.09,340400.0,14.7956,14.8695,14.7882,14.8621,340400.0
2009-04-09 14:30:00,20.1,20.17,20.09,20.15,212800.0,14.8695,14.9213,14.8621,14.9065,212800.0
2009-04-09 15:00:00,20.15,20.15,20.05,20.06,276600.0,14.9065,14.9065,14.8325,14.8399,276600.0
2009-04-09 15:30:00,20.07,20.13,20.0,20.12,1019200.0,14.8473,14.8917,14.7956,14.8843,1019200.0
2009-04-13 09:30:00,20.37,20.37,19.86,19.93,401600.0,15.0693,15.0693,14.692,14.7438,401600.0
2009-04-13 10:00:00,19.93,20.23,19.92,20.18,239000.0,14.7438,14.9657,14.7364,14.9287,239000.0
2009-04-13 10:30:00,20.18,20.22,20.11,20.22,424200.0,14.9287,14.9583,14.8769,14.9583,424200.0
2009-04-13 11:00:00,20.22,20.28,20.18,20.27,316600.0,14.9583,15.0027,14.9287,14.9953,316600.0
2009-04-13 11:30:00,20.27,20.35,20.18,20.35,225600.0,14.9953,15.0545,14.9287,15.0545,225600.0
2009-04-13 12:00:00,20.35,20.41,20.33,20.34,202600.0,15.0545,15.0989,15.0397,15.0471,202600.0
2009-04-13 12:30:00,20.34,20.4,20.34,20.39,151000.0,15.0471,15.0915,15.0471,15.0841,151000.0
2009-04-13 13:00:00,20.39,20.48,20.36,20.46,198400.0,15.0841,15.1506,15.0619,15.1358,198400.0
2009-04-13 13:30:00,20.46,20.49,20.43,20.47,159800.0,15.1358,15.158,15.1137,15.1432,159800.0
2009-04-13 14:00:00,20.47,20.48,20.38,20.38,285600.0,15.1432,15.1506,15.0767,15.0767,285600.0
2009-04-13 14:30:00,20.38,20.49,20.36,20.44,284400.0,15.0767,15.158,15.0619,15.1211,284400.0
2009-04-13 15:00:00,20.44,20.51,20.41,20.5,555600.0,15.1211,15.1728,15.0989,15.1654,555600.0
2009-04-13 15:30:00,20.5,20.55,20.44,20.45,746000.0,15.1654,15.2024,15.1211,15.1285,746000.0
2009-04-14 09:30:00,20.4,20.41,19.97,20.27,298000.0,15.0915,15.0989,14.7734,14.9953,298000.0
2009-04-14 10:00:00,20.27,20.29,20.13,20.16,956000.0,14.9953,15.0101,14.8917,14.9139,956000.0
2009-04-14 10:30:00,20.17,20.23,20.16,20.22,461400.0,14.9213,14.9657,14.9139,14.9583,461400.0
2009-04-14 11:00:00,20.22,20.31,20.19,20.21,336200.0,14.9583,15.0249,14.9361,14.9509,336200.0
2009-04-14 11:30:00,20.2,20.23,20.11,20.12,309000.0,14.9435,14.9657,14.8769,14.8843,309000.0
2009-04-14 12:00:00,20.12,20.13,20.07,20.12,426600.0,14.8843,14.8917,14.8473,14.8843,426600.0
2009-04-14 12:30:00,20.12,20.13,19.93,19.97,712600.0,14.8843,14.8917,14.7438,14.7734,712600.0
2009-04-14 13:00:00,19.97,19.98,19.86,19.86,440000.0,14.7734,14.7808,14.692,14.692,440000.0
2009-04-14 13:30:00,19.86,19.87,19.75,19.85,825800.0,14.692,14.6994,14.6106,14.6846,825800.0
2009-04-14 14:00:00,19.85,19.89,19.68,19.89,390200.0,14.6846,14.7142,14.5588,14.7142,390200.0
2009-04-14 14:30:00,19.88,20.0,19.86,19.95,423000.0,14.7068,14.7956,14.692,14.7586,423000.0
2009-04-14 15:00:00,19.95,20.0,19.88,19.94,798000.0,14.7586,14.7956,14.7068,14.7512,798000.0
2009-04-14 15:30:00,19.94,19.94,19.86,19.88,1018400.0,14.7512,14.7512,14.692,14.7068,1018400.0
2009-04-15 09:30:00,19.99,20.18,19.78,20.16,436000.0,14.7882,14.9287,14.6328,14.9139,436000.0
2009-04-15 10:00:00,20.15,20.46,20.15,20.33,348200.0,14.9065,15.1358,14.9065,15.0397,348200.0
2009-04-15 10:30:00,20.33,20.34,20.19,20.2,309400.0,15.0397,15.0471,14.9361,14.9435,309400.0
2009-04-15 11:00:00,20.19,20.31,20.18,20.27,229400.0,14.9361,15.0249,14.9287,14.9953,229400.0
2009-04-15 11:30:00,20.27,20.35,20.27,20.33,183200.0,14.9953,15.0545,14.9953,15.0397,183200.0
2009-04-15 12:00:00,20.33,20.36,20.24,20.24,175800.0,15.0397,15.0619,14.9731,14.9731,175800.0
2009-04-15 12:30:00,20.25,20.39,20.2,20.38,197600.0,14.9805,15.0841,14.9435,15.0767,197600.0
2009-04-15 13:00:00,20.38,20.41,20.32,20.35,171400.0,15.0767,15.0989,15.0323,15.0545,171400.0
2009-04-15 13:30:00,20.35,20.35,20.2,20.27,301200.0,15.0545,15.0545,14.9435,14.9953,301200.0
2009-04-15 14:00:00,20.27,20.34,20.05,20.11,273200.0,14.9953,15.0471,14.8325,14.8769,273200.0
2009-04-15 14:30:00,20.11,20.15,20.07,20.1,164800.0,14.8769,14.9065,14.8473,14.8695,164800.0
2009-04-15 15:00:00,20.1,20.36,20.1,20.32,350600.0,14.8695,15.0619,14.8695,15.0323,350600.0
2009-04-15 15:30:00,20.32,20.43,20.31,20.39,667200.0,15.0323,15.1137,15.0249,15.0841,667200.0
2009-04-16 09:30:00,20.49,20.55,20.19,20.29,288000.0,15.158,15.2024,14.9361,15.0101,288000.0
2009-04-16 10:00:00,20.3,20.35,20.2,20.25,192800.0,15.0175,15.0545,14.9435,14.9805,192800.0
2009-04-16 10:30:00,20.25,20.33,20.1,20.16,239200.0,14.9805,15.0397,14.8695,14.9139,239200.0
2009-04-16 11:00:00,20.16,20.35,20.14,20.35,150400.0,14.9139,15.0545,14.8991,15.0545,150400.0
2009-04-16 11:30:00,20.35,20.46,20.34,20.43,153400.0,15.0545,15.1358,15.0471,15.1137,153400.0
2009-04-16 12:00:00,20.44,20.49,20.42,20.43,79400.0,15.1211,15.158,15.1063,15.1137,79400.0
2009-04-16 12:30:00,20.43,20.5,20.39,20.5,60400.0,15.1137,15.1654,15.0841,15.1654,60400.0
2009-04-16 13:00:00,20.48,20.49,20.38,20.41,145600.0,15.1506,15.158,15.0767,15.0989,145600.0
2009-04-16 13:30:00,20.41,20.43,20.34,20.41,184000.0,15.0989,15.1137,15.0471,15.0989,184000.0
2009-04-16 14:00:00,20.41,20.51,20.41,20.5,122000.0,15.0989,15.1728,15.0989,15.1654,122000.0
2009-04-16 14:30:00,20.51,20.66,20.5,20.61,172800.0,15.1728,15.2838,15.1654,15.2468,172800.0
2009-04-16 15:00:00,20.62,20.75,20.57,20.68,286600.0,15.2542,15.3504,15.2172,15.2986,286600.0
2009-04-16 15:30:00,20.68,20.73,20.56,20.6,648600.0,15.2986,15.3356,15.2098,15.2394,648600.0
2009-04-17 09:30:00,20.67,20.83,20.43,20.53,400000.0,15.2912,15.4096,15.1137,15.1876,400000.0
2009-04-17 10:00:00,20.54,20.73,20.54,20.61,201000.0,15.195,15.3356,15.195,15.2468,201000.0
2009-04-17 10:30:00,20.6,20.66,20.52,20.65,110600.0,15.2394,15.2838,15.1802,15.2764,110600.0
2009-04-17 11:00:00,20.65,20.8,20.62,20.78,192600.0,15.2764,15.3874,15.2542,15.3726,192600.0
2009-04-17 11:30:00,20.78,20.95,20.73,20.91,278600.0,15.3726,15.4983,15.3356,15.4687,278600.0
2009-04-17 12:00:00,20.91,20.97,20.9,20.97,119000.0,15.4687,15.5131,15.4614,15.5131,119000.0
2009-04-17 12:30:00,20.96,21.0,20.84,20.99,175000.0,15.5057,15.5353,15.417,15.5279,175000.0
2009-04-17 13:00:00,20.99,21.07,20.98,21.07,86400.0,15.5279,15.5871,15.5205,15.5871,86400.0
2009-04-17 13:30:00,21.06,21.13,21.02,21.11,166000.0,15.5797,15.6315,15.5501,15.6167,166000.0
2009-04-17 14:00:00,21.11,21.13,21.03,21.05,212200.0,15.6167,15.6315,15.5575,15.5723,212200.0
2009-04-17 14:30:00,21.05,21.08,20.85,20.85,198000.0,15.5723,15.5945,15.4244,15.4244,198000.0
2009-04-17 15:00:00,20.85,21.03,20.85,21.01,172800.0,15.4244,15.5575,15.4244,15.5427,172800.0
2009-04-17 15:30:00,21.0,21.1,20.86,20.88,635000.0,15.5353,15.6093,15.4318,15.4466,635000.0
2009-04-20 09:30:00,20.61,20.61,19.86,19.9,459000.0,15.2468,15.2468,14.692,14.7216,459000.0
2009-04-20 10:00:00,19.88,19.9,19.79,19.86,269800.0,14.7068,14.7216,14.6402,14.692,269800.0
2009-04-20 10:30:00,19.85,19.86,19.67,19.71,173600.0,14.6846,14.692,14.5514,14.581,173600.0
2009-04-20 11:00:00,19.71,19.82,19.67,19.82,129400.0,14.581,14.6624,14.5514,14.6624,129400.0
2009-04-20 11:30:00,19.81,19.86,19.76,19.8,139400.0,14.655,14.692,14.618,14.6476,139400.0
2009-04-20 12:00:00,19.8,19.84,19.74,19.78,96000.0,14.6476,14.6772,14.6032,14.6328,96000.0
2009-04-20 12:30:00,19.78,19.84,19.76,19.83,97200.0,14.6328,14.6772,14.618,14.6698,97200.0
2009-04-20 13:00:00,19.83,19.83,19.7,19.7,114800.0,14.6698,14.6698,14.5736,14.5736,114800.0
2009-04-20 13:30:00,19.7,19.75,19.65,19.68,148800.0,14.5736,14.6106,14.5366,14.5588,148800.0
2009-04-20 14:00:00,19.68,19.77,19.63,19.76,165000.0,14.5588,14.6254,14.5218,14.618,165000.0
2009-04-20 14:30:00,19.75,19.79,19.71,19.73,223400.0,14.6106,14.6402,14.581,14.5958,223400.0
2009-04-20 15:00:00,19.73,19.75,19.68,19.71,275800.0,14.5958,14.6106,14.5588,14.581,275800.0
2009-04-20 15:30:00,19.72,19.83,19.68,19.71,699800.0,14.5884,14.6698,14.5588,14.581,699800.0
2009-04-21 09:30:00,19.54,20.11,19.41,19.81,809400.0,14.4553,14.8769,14.3591,14.655,809400.0
2009-04-21 10:00:00,19.82,19.88,19.55,19.57,450800.0,14.6624,14.7068,14.4627,14.4774,450800.0
2009-04-21 10:30:00,19.58,19.67,19.46,19.52,309000.0,14.4848,14.5514,14.3961,14.4405,309000.0
2009-04-21 11:00:00,19.52,19.82,19.52,19.82,320800.0,14.4405,14.6624,14.4405,14.6624,320800.0
2009-04-21 11:30:00,19.81,20.07,19.81,20.06,243600.0,14.655,14.8473,14.655,14.8399,243600.0
2009-04-21 12:00:00,20.05,20.18,20.0,20.14,145200.0,14.8325,14.9287,14.7956,14.8991,145200.0
2009-04-21 12:30:00,20.15,20.25,20.13,20.15,150400.0,14.9065,14.9805,14.8917,14.9065,150400.0
2009-04-21 13:00:00,20.14,20.2,20.06,20.06,87000.0,14.8991,14.9435,14.8399,14.8399,87000.0
2009-04-21 13:30:00,20.07,20.07,19.96,19.98,126600.0,14.8473,14.8473,14.766,14.7808,126600.0
2009-04-21 14:00:00,20.0,20.05,19.92,20.03,92600.0,14.7956,14.8325,14.7364,14.8177,92600.0
2009-04-21 14:30:00,20.03,20.18,20.03,20.14,123600.0,14.8177,14.9287,14.8177,14.8991,123600.0
2009-04-21 15:00:00,20.14,20.47,20.13,20.31,313000.0,14.8991,15.1432,14.8917,15.0249,313000.0
2009-04-21 15:30:00,20.31,20.36,20.09,20.28,621400.0,15.0249,15.0619,14.8621,15.0027,621400.0
2009-04-22 09:30:00,19.92,20.14,19.61,20.14,520600.0,14.7364,14.8991,14.507,14.8991,520600.0
2009-04-22 10:00:00,20.13,20.55,20.13,20.51,466800.0,14.8917,15.2024,14.8917,15.1728,466800.0
2009-04-22 10:30:00,20.51,20.51,20.32,20.35,195800.0,15.1728,15.1728,15.0323,15.0545,195800.0
2009-04-22 11:00:00,20.34,20.41,20.29,20.4,124400.0,15.0471,15.0989,15.0101,15.0915,124400.0
2009-04-22 11:30:00,20.41,20.5,20.39,20.49,159600.0,15.0989,15.1654,15.0841,15.158,159600.0
2009-04-22 12:00:00,20.49,20.61,20.43,20.43,202200.0,15.158,15.2468,15.1137,15.1137,202200.0
2009-04-22 12:30:00,20.43,20.43,20.16,20.21,181800.0,15.1137,15.1137,14.9139,14.9509,181800.0
2009-04-22 13:00:00,20.2,20.34,20.16,20.33,166000.0,14.9435,15.0471,14.9139,15.0397,166000.0
2009-04-22 13:30:00,20.34,20.46,20.3,20.34,141600.0,15.0471,15.1358,15.0175,15.0471,141600.0
2009-04-22 14:00:00,20.34,20.47,20.24,20.47,503600.0,15.0471,15.1432,14.9731,15.1432,503600.0
2009-04-22 14:30:00,20.49,20.61,20.49,20.53,312600.0,15.158,15.2468,15.158,15.1876,312600.0
2009-04-22 15:00:00,20.54,20.61,20.43,20.43,353800.0,15.195,15.2468,15.1137,15.1137,353800.0
2009-04-22 15:30:00,20.43,20.5,20.04,20.08,682600.0,15.1137,15.1654,14.8251,14.8547,682600.0
2009-04-23 09:30:00,19.64,20.5,19.64,20.24,529400.0,14.5292,15.1654,14.5292,14.9731,529400.0
2009-04-23 10:00:00,20.24,20.24,19.97,20.09,378400.0,14.9731,14.9731,14.7734,14.8621,378400.0
2009-04-23 10:30:00,20.09,20.27,20.08,20.13,289800.0,14.8621,14.9953,14.8547,14.8917,289800.0
2009-04-23 11:00:00,20.12,20.14,19.92,19.92,230400.0,14.8843,14.8991,14.7364,14.7364,230400.0
2009-04-23 11:30:00,19.93,20.11,19.9,20.11,229800.0,14.7438,14.8769,14.7216,14.8769,229800.0
2009-04-23 12:00:00,20.11,20.37,20.11,20.35,232800.0,14.8769,15.0693,14.8769,15.0545,232800.0
2009-04-23 12:30:00,20.35,20.6,20.32,20.53,253600.0,15.0545,15.2394,15.0323,15.1876,253600.0
2009-04-23 13:00:00,20.54,20.84,20.54,20.82,406600.0,15.195,15.417,15.195,15.4022,406600.0
2009-04-23 13:30:00,20.82,20.83,20.7,20.74,184600.0,15.4022,15.4096,15.3134,15.343,184600.0
2009-04-23 14:00:00,20.74,20.74,20.53,20.68,201000.0,15.343,15.343,15.1876,15.2986,201000.0
2009-04-23 14:30:00,20.68,20.82,20.65,20.72,404200.0,15.2986,15.4022,15.2764,15.3282,404200.0
2009-04-23 15:00:00,20.72,20.75,20.53,20.62,353600.0,15.3282,15.3504,15.1876,15.2542,353600.0
2009-04-23 15:30:00,20.61,20.75,20.56,20.73,895000.0,15.2468,15.3504,15.2098,15.3356,895000.0
2009-04-24 09:30:00,20.8,20.92,20.41,20.43,485800.0,15.3874,15.4761,15.0989,15.1137,485800.0
2009-04-24 10:00:00,20.44,20.6,20.43,20.52,277000.0,15.1211,15.2394,15.1137,15.1802,277000.0
2009-04-24 10:30:00,20.51,20.54,20.38,20.43,268400.0,15.1728,15.195,15.0767,15.1137,268400.0
2009-04-24 11:00:00,20.42,20.5,20.29,20.47,285200.0,15.1063,15.1654,15.0101,15.1432,285200.0
2009-04-24 11:30:00,20.48,20.59,20.46,20.52,220000.0,15.1506,15.232,15.1358,15.1802,220000.0
2009-04-24 12:00:00,20.52,20.53,20.36,20.37,201400.0,15.1802,15.1876,15.0619,15.0693,201400.0
2009-04-24 12:30:00,20.38,20.47,20.38,20.43,199000.0,15.0767,15.1432,15.0767,15.1137,199000.0
2009-04-24 13:00:00,20.43,20.45,20.38,20.42,258800.0,15.1137,15.1285,15.0767,15.1063,258800.0
2009-04-24 13:30:00,20.43,20.45,20.36,20.43,277800.0,15.1137,15.1285,15.0619,15.1137,277800.0
2009-04-24 14:00:00,20.43,20.5,20.28,20.42,625000.0,15.1137,15.1654,15.0027,15.1063,625000.0
2009-04-24 14:30:00,20.44,20.58,20.41,20.49,248600.0,15.1211,15.2246,15.0989,15.158,248600.0
2009-04-24 15:00:00,20.5,20.6,20.38,20.42,293800.0,15.1654,15.2394,15.0767,15.1063,293800.0
2009-04-24 15:30:00,20.43,20.55,20.34,20.39,714400.0,15.1137,15.2024,15.0471,15.0841,714400.0
2009-04-27 09:30:00,19.84,20.14,19.84,20.06,457000.0,14.6772,14.8991,14.6772,14.8399,457000.0
2009-04-27 10:00:00,20.07,20.25,19.94,20.25,227000.0,14.8473,14.9805,14.7512,14.9805,227000.0
2009-04-27 10:30:00,20.25,20.35,20.13,20.28,181000.0,14.9805,15.0545,14.8917,15.0027,181000.0
2009-04-27 11:00:00,20.26,20.33,20.21,20.28,117400.0,14.9879,15.0397,14.9509,15.0027,117400.0
2009-04-27 11:30:00,20.3,20.3,20.1,20.12,262800.0,15.0175,15.0175,14.8695,14.8843,262800.0
2009-04-27 12:00:00,20.13,20.21,20.08,20.1,88800.0,14.8917,14.9509,14.8547,14.8695,88800.0
2009-04-27 12:30:00,20.11,20.11,19.86,19.96,244600.0,14.8769,14.8769,14.692,14.766,244600.0
2009-04-27 13:00:00,19.96,19.96,19.81,19.84,182000.0,14.766,14.766,14.655,14.6772,182000.0
2009-04-27 13:30:00,19.82,19.86,19.73,19.75,195800.0,14.6624,14.692,14.5958,14.6106,195800.0
2009-04-27 14:00:00,19.75,19.77,19.66,19.75,220400.0,14.6106,14.6254,14.544,14.6106,220400.0
2009-04-27 14:30:00,19.75,19.79,19.68,19.75,211400.0,14.6106,14.6402,14.5588,14.6106,211400.0
2009-04-27 15:00:00,19.75,19.86,19.69,19.83,333400.0,14.6106,14.692,14.5662,14.6698,333400.0
2009-04-27 15:30:00,19.83,19.94,19.78,19.86,608800.0,14.6698,14.7512,14.6328,14.692,608800.0
2009-04-28 09:30:00,19.68,19.68,19.45,19.6,525600.0,14.5588,14.5588,14.3887,14.4996,525600.0
2009-04-28 10:00:00,19.61,19.89,19.61,19.88,359400.0,14.507,14.7142,14.507,14.7068,359400.0
2009-04-28 10:30:00,19.89,20.05,19.84,19.86,244400.0,14.7142,14.8325,14.6772,14.692,244400.0
2009-04-28 11:00:00,19.85,19.86,19.66,19.71,165200.0,14.6846,14.692,14.544,14.581,165200.0
2009-04-28 11:30:00,19.7,19.81,19.7,19.79,247200.0,14.5736,14.655,14.5736,14.6402,247200.0
2009-04-28 12:00:00,19.79,19.99,19.79,19.93,125200.0,14.6402,14.7882,14.6402,14.7438,125200.0
2009-04-28 12:30:00,19.93,19.98,19.86,19.9,120600.0,14.7438,14.7808,14.692,14.7216,120600.0
2009-04-28 13:00:00,19.9,19.97,19.75,19.83,232800.0,14.7216,14.7734,14.6106,14.6698,232800.0
2009-04-28 13:30:00,19.83,19.98,19.82,19.93,276000.0,14.6698,14.7808,14.6624,14.7438,276000.0
2009-04-28 14:00:00,19.93,19.99,19.89,19.9,381200.0,14.7438,14.7882,14.7142,14.7216,381200.0
2009-04-28 14:30:00,19.92,20.0,19.87,19.96,257600.0,14.7364,14.7956,14.6994,14.766,257600.0
2009-04-28 15:00:00,19.95,20.02,19.86,19.86,328200.0,14.7586,14.8103,14.692,14.692,328200.0
2009-04-28 15:30:00,19.86,19.86,19.75,19.75,576800.0,14.692,14.692,14.6106,14.6106,576800.0
2009-04-29 09:30:00,20.24,20.26,19.96,19.99,321200.0,14.9731,14.9879,14.766,14.7882,321200.0
2009-04-29 10:00:00,20.0,20.03,19.92,19.97,331000.0,14.7956,14.8177,14.7364,14.7734,331000.0
2009-04-29 10:30:00,19.97,20.14,19.97,20.11,169200.0,14.7734,14.8991,14.7734,14.8769,169200.0
2009-04-29 11:00:00,20.11,20.28,20.09,20.26,78600.0,14.8769,15.0027,14.8621,14.9879,78600.0
2009-04-29 11:30:00,20.25,20.27,20.16,20.22,92400.0,14.9805,14.9953,14.9139,14.9583,92400.0
2009-04-29 12:00:00,20.22,20.31,20.22,20.3,66800.0,14.9583,15.0249,14.9583,15.0175,66800.0
2009-04-29 12:30:00,20.3,20.32,20.28,20.29,27600.0,15.0175,15.0323,15.0027,15.0101,27600.0
2009-04-29 13:00:00,20.29,20.46,20.27,20.44,82000.0,15.0101,15.1358,14.9953,15.1211,82000.0
2009-04-29 13:30:00,20.44,20.47,20.4,20.44,89400.0,15.1211,15.1432,15.0915,15.1211,89400.0
2009-04-29 14:00:00,20.43,20.45,20.24,20.33,246000.0,15.1137,15.1285,14.9731,15.0397,246000.0
2009-04-29 14:30:00,20.35,20.46,20.29,20.35,248800.0,15.0545,15.1358,15.0101,15.0545,248800.0
2009-04-29 15:00:00,20.38,20.42,20.23,20.28,206000.0,15.0767,15.1063,14.9657,15.0027,206000.0
2009-04-29 15:30:00,20.27,20.32,20.14,20.24,472800.0,14.9953,15.0323,14.8991,14.9731,472800.0
2009-04-30 09:30:00,20.5,20.8,20.39,20.58,302400.0,15.1654,15.3874,15.0841,15.2246,302400.0
2009-04-30 10:00:00,20.58,20.75,20.55,20.75,261200.0,15.2246,15.3504,15.2024,15.3504,261200.0
2009-04-30 10:30:00,20.75,20.82,20.7,20.72,120200.0,15.3504,15.4022,15.3134,15.3282,120200.0
2009-04-30 11:00:00,20.72,20.75,20.58,20.59,118600.0,15.3282,15.3504,15.2246,15.232,118600.0
2009-04-30 11:30:00,20.58,20.61,20.49,20.5,105800.0,15.2246,15.2468,15.158,15.1654,105800.0
2009-04-30 12:00:00,20.49,20.49,20.39,20.48,56000.0,15.158,15.158,15.0841,15.1506,56000.0
2009-04-30 12:30:00,20.49,20.5,20.3,20.34,117600.0,15.158,15.1654,15.0175,15.0471,117600.0
2009-04-30 13:00:00,20.33,20.39,20.12,20.15,144600.0,15.0397,15.0841,14.8843,14.9065,144600.0
2009-04-30 13:30:00,20.14,20.36,20.11,20.33,151000.0,14.8991,15.0619,14.8769,15.0397,151000.0
2009-04-30 14:00:00,20.32,20.52,20.31,20.52,108400.0,15.0323,15.1802,15.0249,15.1802,108400.0
2009-04-30 14:30:00,20.5,20.52,20.31,20.4,164000.0,15.1654,15.1802,15.0249,15.0915,164000.0
2009-04-30 15:00:00,20.4,20.4,20.09,20.14,255800.0,15.0915,15.0915,14.8621,14.8991,255800.0
2009-04-30 15:30:00,20.15,20.29,20.14,20.21,467600.0,14.9065,15.0101,14.8991,14.9509,467600.0
2009-05-01 09:30:00,20.24,20.42,20.1,20.24,411800.0,14.9731,15.1063,14.8695,14.9731,411800.0
2009-05-01 10:00:00,20.24,20.32,20.17,20.24,385600.0,14.9731,15.0323,14.9213,14.9731,385600.0
2009-05-01 10:30:00,20.23,20.42,20.21,20.34,266200.0,14.9657,15.1063,14.9509,15.0471,266200.0
2009-05-01 11:00:00,20.33,20.81,20.32,20.81,308800.0,15.0397,15.3948,15.0323,15.3948,308800.0
2009-05-01 11:30:00,20.8,20.91,20.72,20.8,512000.0,15.3874,15.4687,15.3282,15.3874,512000.0
2009-05-01 12:00:00,20.8,20.96,20.79,20.84,273600.0,15.3874,15.5057,15.38,15.417,273600.0
2009-05-01 12:30:00,20.84,20.99,20.81,20.97,199600.0,15.417,15.5279,15.3948,15.5131,199600.0
2009-05-01 13:00:00,20.95,21.14,20.93,21.13,227800.0,15.4983,15.6389,15.4835,15.6315,227800.0
2009-05-01 13:30:00,21.13,21.28,21.13,21.16,177800.0,15.6315,15.7425,15.6315,15.6537,177800.0
2009-05-01 14:00:00,21.18,21.19,21.07,21.11,197000.0,15.6685,15.6759,15.5871,15.6167,197000.0
2009-05-01 14:30:00,21.11,21.11,20.87,20.88,191000.0,15.6167,15.6167,15.4392,15.4466,191000.0
2009-05-01 15:00:00,20.88,20.95,20.68,20.68,301600.0,15.4466,15.4983,15.2986,15.2986,301600.0
2009-05-01 15:30:00,20.68,20.84,20.65,20.84,723000.0,15.2986,15.417,15.2764,15.417,723000.0
2009-05-04 09:30:00,21.1,21.45,21.07,21.42,283000.0,15.6093,15.8682,15.5871,15.846,283000.0
2009-05-04 10:00:00,21.43,21.67,21.43,21.61,293200.0,15.8534,16.031,15.8534,15.9866,293200.0
2009-05-04 10:30:00,21.6,21.65,21.53,21.63,130000.0,15.9792,16.0162,15.9274,16.0014,130000.0
2009-05-04 11:00:00,21.62,21.79,21.62,21.77,338400.0,15.994,16.1198,15.994,16.105,338400.0
2009-05-04 11:30:00,21.77,21.81,21.66,21.75,127200.0,16.105,16.1345,16.0236,16.0902,127200.0
2009-05-04 12:00:00,21.76,21.85,21.64,21.67,134600.0,16.0976,16.1641,16.0088,16.031,134600.0
2009-05-04 12:30:00,21.66,21.74,21.61,21.72,113600.0,16.0236,16.0828,15.9866,16.068,113600.0
2009-05-04 13:00:00,21.72,21.82,21.7,21.76,140600.0,16.068,16.1419,16.0532,16.0976,140600.0
2009-05-04 13:30:00,21.77,21.85,21.75,21.81,161000.0,16.105,16.1641,16.0902,16.1345,161000.0
2009-05-04 14:00:00,21.82,21.87,21.63,21.67,216000.0,16.1419,16.1789,16.0014,16.031,216000.0
2009-05-04 14:30:00,21.67,21.68,21.58,21.61,143800.0,16.031,16.0384,15.9644,15.9866,143800.0
2009-05-04 15:00:00,21.61,21.67,21.6,21.62,170200.0,15.9866,16.031,15.9792,15.994,170200.0
2009-05-04 15:30:00,21.63,21.69,21.56,21.69,397400.0,16.0014,16.0458,15.9496,16.0458,397400.0
2009-05-05 09:30:00,21.65,21.77,21.31,21.42,456800.0,16.0162,16.105,15.7647,15.846,456800.0
2009-05-05 10:00:00,21.43,21.61,21.32,21.34,248800.0,15.8534,15.9866,15.7721,15.7869,248800.0
2009-05-05 10:30:00,21.35,21.35,21.08,21.08,194600.0,15.7943,15.7943,15.5945,15.5945,194600.0
2009-05-05 11:00:00,21.08,21.14,21.0,21.13,210200.0,15.5945,15.6389,15.5353,15.6315,210200.0
2009-05-05 11:30:00,21.12,21.25,21.11,21.14,120400.0,15.6241,15.7203,15.6167,15.6389,120400.0
2009-05-05 12:00:00,21.14,21.14,21.05,21.09,136800.0,15.6389,15.6389,15.5723,15.6019,136800.0
2009-05-05 12:30:00,21.1,21.11,20.98,20.98,198600.0,15.6093,15.6167,15.5205,15.5205,198600.0
2009-05-05 13:00:00,20.99,21.02,20.95,20.99,148200.0,15.5279,15.5501,15.4983,15.5279,148200.0
2009-05-05 13:30:00,20.99,21.03,20.95,20.96,155000.0,15.5279,15.5575,15.4983,15.5057,155000.0
2009-05-05 14:00:00,20.97,20.99,20.91,20.93,199400.0,15.5131,15.5279,15.4687,15.4835,199400.0
2009-05-05 14:30:00,20.93,21.0,20.9,20.96,161000.0,15.4835,15.5353,15.4614,15.5057,161000.0
2009-05-05 15:00:00,20.95,21.1,20.89,21.1,291000.0,15.4983,15.6093,15.454,15.6093,291000.0
2009-05-05 15:30:00,21.09,21.14,21.06,21.11,604400.0,15.6019,15.6389,15.5797,15.6167,604400.0
2009-05-06 09:30:00,21.36,21.49,21.22,21.36,368200.0,15.8016,15.8978,15.6981,15.8016,368200.0
2009-05-06 10:00:00,21.36,21.39,20.9,20.9,367800.0,15.8016,15.8238,15.4614,15.4614,367800.0
2009-05-06 10:30:00,20.9,21.16,20.9,21.16,156400.0,15.4614,15.6537,15.4614,15.6537,156400.0
2009-05-06 11:00:00,21.17,21.3,21.14,21.25,185200.0,15.6611,15.7573,15.6389,15.7203,185200.0
2009-05-06 11:30:00,21.28,21.47,21.27,21.47,213400.0,15.7425,15.883,15.7351,15.883,213400.0
2009-05-06 12:00:00,21.46,21.5,21.41,21.47,176200.0,15.8756,15.9052,15.8386,15.883,176200.0
2009-05-06 12:30:00,21.47,21.5,21.43,21.46,108000.0,15.883,15.9052,15.8534,15.8756,108000.0
2009-05-06 13:00:00,21.46,21.55,21.39,21.48,153400.0,15.8756,15.9422,15.8238,15.8904,153400.0
2009-05-06 13:30:00,21.48,21.6,21.43,21.59,145600.0,15.8904,15.9792,15.8534,15.9718,145600.0
2009-05-06 14:00:00,21.6,21.61,21.53,21.61,63600.0,15.9792,15.9866,15.9274,15.9866,63600.0
2009-05-06 14:30:00,21.61,21.65,21.55,21.56,147000.0,15.9866,16.0162,15.9422,15.9496,147000.0
2009-05-06 15:00:00,21.57,21.58,21.42,21.49,204800.0,15.957,15.9644,15.846,15.8978,204800.0
2009-05-06 15:30:00,21.49,21.61,21.44,21.6,594600.0,15.8978,15.9866,15.8608,15.9792,594600.0
2009-05-07 09:30:00,21.64,21.78,21.36,21.5,341800.0,16.0088,16.1124,15.8016,15.9052,341800.0
2009-05-07 10:00:00,21.49,21.56,21.23,21.23,297200.0,15.8978,15.9496,15.7055,15.7055,297200.0
2009-05-07 10:30:00,21.23,21.34,21.21,21.33,175000.0,15.7055,15.7869,15.6907,15.7795,175000.0
2009-05-07 11:00:00,21.33,21.35,21.22,21.32,130400.0,15.7795,15.7943,15.6981,15.7721,130400.0
2009-05-07 11:30:00,21.31,21.42,21.25,21.36,357000.0,15.7647,15.846,15.7203,15.8016,357000.0
2009-05-07 12:00:00,21.36,21.4,21.35,21.35,154400.0,15.8016,15.8312,15.7943,15.7943,154400.0
2009-05-07 12:30:00,21.35,21.52,21.35,21.46,173800.0,15.7943,15.92,15.7943,15.8756,173800.0
2009-05-07 13:00:00,21.46,21.48,21.35,21.35,186200.0,15.8756,15.8904,15.7943,15.7943,186200.0
2009-05-07 13:30:00,21.35,21.36,21.2,21.26,187600.0,15.7943,15.8016,15.6833,15.7277,187600.0
2009-05-07 14:00:00,21.27,21.27,21.14,21.2,150800.0,15.7351,15.7351,15.6389,15.6833,150800.0
2009-05-07 14:30:00,21.2,21.2,21.01,21.14,194000.0,15.6833,15.6833,15.5427,15.6389,194000.0
2009-05-07 15:00:00,21.14,21.21,21.08,21.18,219200.0,15.6389,15.6907,15.5945,15.6685,219200.0
2009-05-07 15:30:00,21.18,21.29,21.02,21.24,539800.0,15.6685,15.7499,15.5501,15.7129,539800.0
2009-05-08 09:30:00,21.55,21.75,21.55,21.67,285600.0,15.9422,16.0902,15.9422,16.031,285600.0
2009-05-08 10:00:00,21.67,21.67,21.28,21.31,462600.0,16.031,16.031,15.7425,15.7647,462600.0
2009-05-08 10:30:00,21.31,21.36,21.18,21.2,197000.0,15.7647,15.8016,15.6685,15.6833,197000.0
2009-05-08 11:00:00,21.21,21.52,21.21,21.48,138400.0,15.6907,15.92,15.6907,15.8904,138400.0
2009-05-08 11:30:00,21.48,21.61,21.47,21.59,142200.0,15.8904,15.9866,15.883,15.9718,142200.0
2009-05-08 12:00:00,21.6,21.63,21.57,21.57,115800.0,15.9792,16.0014,15.957,15.957,115800.0
2009-05-08 12:30:00,21.57,21.57,21.33,21.44,242000.0,15.957,15.957,15.7795,15.8608,242000.0
2009-05-08 13:00:00,21.45,21.59,21.45,21.56,78000.0,15.8682,15.9718,15.8682,15.9496,78000.0
2009-05-08 13:30:00,21.55,21.55,21.47,21.49,236800.0,15.9422,15.9422,15.883,15.8978,236800.0
2009-05-08 14:00:00,21.49,21.52,21.45,21.45,280600.0,15.8978,15.92,15.8682,15.8682,280600.0
2009-05-08 14:30:00,21.46,21.46,21.39,21.41,399000.0,15.8756,15.8756,15.8238,15.8386,399000.0
2009-05-08 15:00:00,21.41,21.42,21.36,21.37,358000.0,15.8386,15.846,15.8016,15.809,358000.0
2009-05-08 15:30:00,21.36,21.47,21.3,21.44,457400.0,15.8016,15.883,15.7573,15.8608,457400.0
2009-05-11 09:30:00,21.25,21.25,20.74,20.92,381200.0,15.7203,15.7203,15.343,15.4761,381200.0
2009-05-11 10:00:00,20.93,21.22,20.9,21.03,367200.0,15.4835,15.6981,15.4614,15.5575,367200.0
2009-05-11 10:30:00,21.03,21.18,20.93,20.93,225400.0,15.5575,15.6685,15.4835,15.4835,225400.0
2009-05-11 11:00:00,20.95,20.96,20.79,20.8,168200.0,15.4983,15.5057,15.38,15.3874,168200.0
2009-05-11 11:30:00,20.8,20.81,20.68,20.73,189000.0,15.3874,15.3948,15.2986,15.3356,189000.0
2009-05-11 12:00:00,20.72,20.82,20.67,20.75,169200.0,15.3282,15.4022,15.2912,15.3504,169200.0
2009-05-11 12:30:00,20.75,20.76,20.63,20.63,268800.0,15.3504,15.3578,15.2616,15.2616,268800.0
2009-05-11 13:00:00,20.63,20.64,20.57,20.63,121600.0,15.2616,15.269,15.2172,15.2616,121600.0
2009-05-11 13:30:00,20.63,20.67,20.59,20.65,91600.0,15.2616,15.2912,15.232,15.2764,91600.0
2009-05-11 14:00:00,20.64,20.65,20.58,20.61,173000.0,15.269,15.2764,15.2246,15.2468,173000.0
2009-05-11 14:30:00,20.61,20.79,20.6,20.68,231000.0,15.2468,15.38,15.2394,15.2986,231000.0
2009-05-11 15:00:00,20.7,20.7,20.53,20.57,233000.0,15.3134,15.3134,15.1876,15.2172,233000.0
2009-05-11 15:30:00,20.56,20.56,20.45,20.5,903000.0,15.2098,15.2098,15.1285,15.1654,903000.0
2009-05-12 09:30:00,20.75,20.8,20.2,20.33,890400.0,15.3504,15.3874,14.9435,15.0397,890400.0
2009-05-12 10:00:00,20.33,20.47,20.28,20.37,348200.0,15.0397,15.1432,15.0027,15.0693,348200.0
2009-05-12 10:30:00,20.36,20.36,20.16,20.2,254600.0,15.0619,15.0619,14.9139,14.9435,254600.0
2009-05-12 11:00:00,20.21,20.32,20.2,20.25,315200.0,14.9509,15.0323,14.9435,14.9805,315200.0
2009-05-12 11:30:00,20.25,20.36,20.24,20.28,269800.0,14.9805,15.0619,14.9731,15.0027,269800.0
2009-05-12 12:00:00,20.28,20.29,20.08,20.09,175800.0,15.0027,15.0101,14.8547,14.8621,175800.0
2009-05-12 12:30:00,20.08,20.18,20.08,20.14,69800.0,14.8547,14.9287,14.8547,14.8991,69800.0
2009-05-12 13:00:00,20.14,20.16,20.11,20.14,175000.0,14.8991,14.9139,14.8769,14.8991,175000.0
2009-05-12 13:30:00,20.13,20.21,20.12,20.18,124400.0,14.8917,14.9509,14.8843,14.9287,124400.0
2009-05-12 14:00:00,20.18,20.28,20.16,20.21,104800.0,14.9287,15.0027,14.9139,14.9509,104800.0
2009-05-12 14:30:00,20.21,20.36,20.21,20.33,134600.0,14.9509,15.0619,14.9509,15.0397,134600.0
2009-05-12 15:00:00,20.34,20.36,20.23,20.25,524000.0,15.0471,15.0619,14.9657,14.9805,524000.0
2009-05-12 15:30:00,20.24,20.31,20.13,20.25,830000.0,14.9731,15.0249,14.8917,14.9805,830000.0
2009-05-13 09:30:00,19.99,19.99,19.53,19.68,458600.0,14.7882,14.7882,14.4479,14.5588,458600.0
2009-05-13 10:00:00,19.68,19.78,19.58,19.7,252600.0,14.5588,14.6328,14.4848,14.5736,252600.0
2009-05-13 10:30:00,19.69,19.71,19.42,19.42,264400.0,14.5662,14.581,14.3665,14.3665,264400.0
2009-05-13 11:00:00,19.41,19.43,19.3,19.33,278800.0,14.3591,14.3739,14.2777,14.2999,278800.0
2009-05-13 11:30:00,19.32,19.32,19.21,19.22,248200.0,14.2925,14.2925,14.2111,14.2185,248200.0
2009-05-13 12:00:00,19.22,19.22,19.02,19.06,564800.0,14.2185,14.2185,14.0706,14.1002,564800.0
2009-05-13 12:30:00,19.07,19.18,19.05,19.13,298200.0,14.1076,14.1889,14.0928,14.1519,298200.0
2009-05-13 13:00:00,19.13,19.13,19.02,19.07,229600.0,14.1519,14.1519,14.0706,14.1076,229600.0
2009-05-13 13:30:00,19.07,19.18,19.0,19.14,259200.0,14.1076,14.1889,14.0558,14.1593,259200.0
2009-05-13 14:00:00,19.14,19.15,19.04,19.11,146800.0,14.1593,14.1667,14.0854,14.1371,146800.0
2009-05-13 14:30:00,19.11,19.21,19.09,19.17,624600.0,14.1371,14.2111,14.1224,14.1815,624600.0
2009-05-13 15:00:00,19.17,19.21,19.07,19.17,721600.0,14.1815,14.2111,14.1076,14.1815,721600.0
2009-05-13 15:30:00,19.17,19.21,19.1,19.14,1132200.0,14.1815,14.2111,14.1298,14.1593,1132200.0
2009-05-14 09:30:00,18.96,19.55,18.96,19.04,485400.0,14.0262,14.4627,14.0262,14.0854,485400.0
2009-05-14 10:00:00,19.05,19.26,19.02,19.04,366200.0,14.0928,14.2481,14.0706,14.0854,366200.0
2009-05-14 10:30:00,19.06,19.25,19.05,19.24,257800.0,14.1002,14.2407,14.0928,14.2333,257800.0
2009-05-14 11:00:00,19.25,19.42,19.23,19.36,388000.0,14.2407,14.3665,14.2259,14.3221,388000.0
2009-05-14 11:30:00,19.36,19.44,19.3,19.41,343600.0,14.3221,14.3813,14.2777,14.3591,343600.0
2009-05-14 12:00:00,19.41,19.43,19.31,19.35,296600.0,14.3591,14.3739,14.2851,14.3147,296600.0
2009-05-14 12:30:00,19.35,19.45,19.28,19.28,385400.0,14.3147,14.3887,14.2629,14.2629,385400.0
2009-05-14 13:00:00,19.28,19.3,19.1,19.1,131400.0,14.2629,14.2777,14.1298,14.1298,131400.0
2009-05-14 13:30:00,19.1,19.17,19.08,19.08,201000.0,14.1298,14.1815,14.115,14.115,201000.0
2009-05-14 14:00:00,19.09,19.22,19.09,19.22,161400.0,14.1224,14.2185,14.1224,14.2185,161400.0
2009-05-14 14:30:00,19.22,19.31,19.18,19.23,197200.0,14.2185,14.2851,14.1889,14.2259,197200.0
2009-05-14 15:00:00,19.24,19.25,19.2,19.2,358800.0,14.2333,14.2407,14.2037,14.2037,358800.0
2009-05-14 15:30:00,19.19,19.19,19.07,19.12,584000.0,14.1963,14.1963,14.1076,14.1445,584000.0
2009-05-15 09:30:00,19.17,19.56,19.13,19.47,398400.0,14.1815,14.47,14.1519,14.4035,398400.0
2009-05-15 10:00:00,19.47,19.54,19.37,19.49,245000.0,14.4035,14.4553,14.3295,14.4183,245000.0
2009-05-15 10:30:00,19.49,19.79,19.47,19.74,256600.0,14.4183,14.6402,14.4035,14.6032,256600.0
2009-05-15 11:00:00,19.75,19.77,19.61,19.64,159200.0,14.6106,14.6254,14.507,14.5292,159200.0
2009-05-15 11:30:00,19.63,19.67,19.57,19.57,268400.0,14.5218,14.5514,14.4774,14.4774,268400.0
2009-05-15 12:00:00,19.57,19.65,19.57,19.62,202600.0,14.4774,14.5366,14.4774,14.5144,202600.0
2009-05-15 12:30:00,19.62,19.63,19.52,19.55,203600.0,14.5144,14.5218,14.4405,14.4627,203600.0
2009-05-15 13:00:00,19.56,19.59,19.52,19.55,132200.0,14.47,14.4922,14.4405,14.4627,132200.0
2009-05-15 13:30:00,19.56,19.57,19.48,19.55,343000.0,14.47,14.4774,14.4109,14.4627,343000.0
2009-05-15 14:00:00,19.55,19.63,19.52,19.57,214600.0,14.4627,14.5218,14.4405,14.4774,214600.0
2009-05-15 14:30:00,19.57,19.58,19.52,19.54,404400.0,14.4774,14.4848,14.4405,14.4553,404400.0
2009-05-15 15:00:00,19.53,19.6,19.48,19.58,561400.0,14.4479,14.4996,14.4109,14.4848,561400.0
2009-05-15 15:30:00,19.6,19.61,19.53,19.54,478800.0,14.4996,14.507,14.4479,14.4553,478800.0
2009-05-18 09:30:00,19.68,19.98,19.67,19.74,452400.0,14.5588,14.7808,14.5514,14.6032,452400.0
2009-05-18 10:00:00,19.75,19.82,19.65,19.78,93400.0,14.6106,14.6624,14.5366,14.6328,93400.0
2009-05-18 10:30:00,19.78,20.11,19.78,20.08,191200.0,14.6328,14.8769,14.6328,14.8547,191200.0
2009-05-18 11:00:00,20.09,20.1,19.89,19.89,223800.0,14.8621,14.8695,14.7142,14.7142,223800.0
2009-05-18 11:30:00,19.9,19.95,19.87,19.93,307200.0,14.7216,14.7586,14.6994,14.7438,307200.0
2009-05-18 12:00:00,19.93,20.14,19.93,20.1,166200.0,14.7438,14.8991,14.7438,14.8695,166200.0
2009-05-18 12:30:00,20.12,20.12,20.03,20.1,78400.0,14.8843,14.8843,14.8177,14.8695,78400.0
2009-05-18 13:00:00,20.1,20.1,19.98,20.01,36600.0,14.8695,14.8695,14.7808,14.8029,36600.0
2009-05-18 13:30:00,20.01,20.03,19.97,20.02,20000.0,14.8029,14.8177,14.7734,14.8103,20000.0
2009-05-18 14:00:00,20.01,20.07,19.95,20.0,56800.0,14.8029,14.8473,14.7586,14.7956,56800.0
2009-05-18 14:30:00,20.0,20.13,20.0,20.11,56200.0,14.7956,14.8917,14.7956,14.8769,56200.0
2009-05-18 15:00:00,20.1,20.1,20.05,20.07,245600.0,14.8695,14.8695,14.8325,14.8473,245600.0
2009-05-18 15:30:00,20.06,20.18,20.04,20.15,541600.0,14.8399,14.9287,14.8251,14.9065,541600.0
2009-05-19 09:30:00,20.18,20.42,20.07,20.15,599800.0,14.9287,15.1063,14.8473,14.9065,599800.0
2009-05-19 10:00:00,20.14,20.22,20.05,20.17,336600.0,14.8991,14.9583,14.8325,14.9213,336600.0
2009-05-19 10:30:00,20.17,20.28,20.13,20.27,594600.0,14.9213,15.0027,14.8917,14.9953,594600.0
2009-05-19 11:00:00,20.26,20.28,20.12,20.18,177400.0,14.9879,15.0027,14.8843,14.9287,177400.0
2009-05-19 11:30:00,20.19,20.32,20.18,20.3,189400.0,14.9361,15.0323,14.9287,15.0175,189400.0
2009-05-19 12:00:00,20.29,20.34,20.28,20.28,92400.0,15.0101,15.0471,15.0027,15.0027,92400.0
2009-05-19 12:30:00,20.28,20.29,20.17,20.17,176600.0,15.0027,15.0101,14.9213,14.9213,176600.0
2009-05-19 13:00:00,20.17,20.26,20.14,20.24,135800.0,14.9213,14.9879,14.8991,14.9731,135800.0
2009-05-19 13:30:00,20.24,20.24,20.16,20.17,276400.0,14.9731,14.9731,14.9139,14.9213,276400.0
2009-05-19 14:00:00,20.18,20.22,20.15,20.21,98800.0,14.9287,14.9583,14.9065,14.9509,98800.0
2009-05-19 14:30:00,20.23,20.29,20.18,20.23,247000.0,14.9657,15.0101,14.9287,14.9657,247000.0
2009-05-19 15:00:00,20.24,20.32,20.23,20.31,217600.0,14.9731,15.0323,14.9657,15.0249,217600.0
2009-05-19 15:30:00,20.31,20.31,20.15,20.18,918200.0,15.0249,15.0249,14.9065,14.9287,918200.0
2009-05-20 09:30:00,20.43,21.06,20.43,21.02,791800.0,15.1137,15.5797,15.1137,15.5501,791800.0
2009-05-20 10:00:00,21.02,21.36,21.02,21.31,502400.0,15.5501,15.8016,15.5501,15.7647,502400.0
2009-05-20 10:30:00,21.31,21.43,21.19,21.24,360000.0,15.7647,15.8534,15.6759,15.7129,360000.0
2009-05-20 11:00:00,21.23,21.32,21.2,21.24,301600.0,15.7055,15.7721,15.6833,15.7129,301600.0
2009-05-20 11:30:00,21.23,21.25,20.98,20.98,249200.0,15.7055,15.7203,15.5205,15.5205,249200.0
2009-05-20 12:00:00,20.98,21.09,20.96,21.0,180000.0,15.5205,15.6019,15.5057,15.5353,180000.0
2009-05-20 12:30:00,21.0,21.07,20.94,20.97,200800.0,15.5353,15.5871,15.4909,15.5131,200800.0
2009-05-20 13:00:00,20.97,21.04,20.95,21.01,193200.0,15.5131,15.5649,15.4983,15.5427,193200.0
2009-05-20 13:30:00,21.02,21.14,21.01,21.06,193600.0,15.5501,15.6389,15.5427,15.5797,193600.0
2009-05-20 14:00:00,21.06,21.17,20.94,21.14,208000.0,15.5797,15.6611,15.4909,15.6389,208000.0
2009-05-20 14:30:00,21.14,21.15,21.04,21.07,213600.0,15.6389,15.6463,15.5649,15.5871,213600.0
2009-05-20 15:00:00,21.07,21.09,20.83,20.87,420000.0,15.5871,15.6019,15.4096,15.4392,420000.0
2009-05-20 15:30:00,20.88,20.93,20.73,20.75,840600.0,15.4466,15.4835,15.3356,15.3504,840600.0
2009-05-21 09:30:00,20.59,20.59,20.07,20.24,490200.0,15.232,15.232,14.8473,14.9731,490200.0
2009-05-21 10:00:00,20.23,20.35,20.16,20.23,521200.0,14.9657,15.0545,14.9139,14.9657,521200.0
2009-05-21 10:30:00,20.22,20.25,20.09,20.09,217000.0,14.9583,14.9805,14.8621,14.8621,217000.0
2009-05-21 11:00:00,20.09,20.15,20.01,20.13,204400.0,14.8621,14.9065,14.8029,14.8917,204400.0
2009-05-21 11:30:00,20.13,20.21,20.07,20.19,111000.0,14.8917,14.9509,14.8473,14.9361,111000.0
2009-05-21 12:00:00,20.2,20.2,20.04,20.04,108200.0,14.9435,14.9435,14.8251,14.8251,108200.0
2009-05-21 12:30:00,20.05,20.17,20.03,20.17,199200.0,14.8325,14.9213,14.8177,14.9213,199200.0
2009-05-21 13:00:00,20.16,20.19,20.04,20.06,163000.0,14.9139,14.9361,14.8251,14.8399,163000.0
2009-05-21 13:30:00,20.06,20.09,20.0,20.02,129200.0,14.8399,14.8621,14.7956,14.8103,129200.0
2009-05-21 14:00:00,20.01,20.1,19.97,19.98,198200.0,14.8029,14.8695,14.7734,14.7808,198200.0
2009-05-21 14:30:00,19.98,20.0,19.93,20.0,209400.0,14.7808,14.7956,14.7438,14.7956,209400.0
2009-05-21 15:00:00,20.01,20.04,19.96,19.98,160800.0,14.8029,14.8251,14.766,14.7808,160800.0
2009-05-21 15:30:00,19.99,20.15,19.99,20.13,619000.0,14.7882,14.9065,14.7882,14.8917,619000.0
2009-05-22 09:30:00,20.37,20.46,20.27,20.42,336400.0,15.0693,15.1358,14.9953,15.1063,336400.0
2009-05-22 10:00:00,20.42,20.59,20.38,20.55,220200.0,15.1063,15.232,15.0767,15.2024,220200.0
2009-05-22 10:30:00,20.54,20.63,20.5,20.58,219200.0,15.195,15.2616,15.1654,15.2246,219200.0
2009-05-22 11:00:00,20.57,20.68,20.5,20.6,211000.0,15.2172,15.2986,15.1654,15.2394,211000.0
2009-05-22 11:30:00,20.61,20.65,20.58,20.61,156000.0,15.2468,15.2764,15.2246,15.2468,156000.0
2009-05-22 12:00:00,20.61,20.67,20.6,20.63,330600.0,15.2468,15.2912,15.2394,15.2616,330600.0
2009-05-22 12:30:00,20.61,20.62,20.6,20.61,68000.0,15.2468,15.2542,15.2394,15.2468,68000.0
2009-05-22 13:00:00,20.61,20.65,20.6,20.62,99800.0,15.2468,15.2764,15.2394,15.2542,99800.0
2009-05-22 13:30:00,20.63,20.69,20.6,20.68,243200.0,15.2616,15.306,15.2394,15.2986,243200.0
2009-05-22 14:00:00,20.68,20.71,20.65,20.68,134600.0,15.2986,15.3208,15.2764,15.2986,134600.0
2009-05-22 14:30:00,20.68,20.78,20.67,20.77,237600.0,15.2986,15.3726,15.2912,15.3652,237600.0
2009-05-22 15:00:00,20.77,20.8,20.69,20.74,344400.0,15.3652,15.3874,15.306,15.343,344400.0
2009-05-22 15:30:00,20.74,20.84,20.68,20.73,1130600.0,15.343,15.417,15.2986,15.3356,1130600.0
2009-05-26 09:30:00,20.5,20.7,20.27,20.69,268600.0,15.1654,15.3134,14.9953,15.306,268600.0
2009-05-26 10:00:00,20.71,21.13,20.71,21.08,471000.0,15.3208,15.6315,15.3208,15.5945,471000.0
2009-05-26 10:30:00,21.09,21.27,21.08,21.25,538200.0,15.6019,15.7351,15.5945,15.7203,538200.0
2009-05-26 11:00:00,21.25,21.35,21.25,21.27,204800.0,15.7203,15.7943,15.7203,15.7351,204800.0
2009-05-26 11:30:00,21.28,21.36,21.21,21.33,203200.0,15.7425,15.8016,15.6907,15.7795,203200.0
2009-05-26 12:00:00,21.32,21.34,21.28,21.3,199600.0,15.7721,15.7869,15.7425,15.7573,199600.0
2009-05-26 12:30:00,21.3,21.42,21.29,21.39,108600.0,15.7573,15.846,15.7499,15.8238,108600.0
2009-05-26 13:00:00,21.38,21.47,21.36,21.47,211800.0,15.8164,15.883,15.8016,15.883,211800.0
2009-05-26 13:30:00,21.47,21.49,21.43,21.49,109400.0,15.883,15.8978,15.8534,15.8978,109400.0
2009-05-26 14:00:00,21.48,21.63,21.48,21.55,285200.0,15.8904,16.0014,15.8904,15.9422,285200.0
2009-05-26 14:30:00,21.56,21.59,21.44,21.45,248200.0,15.9496,15.9718,15.8608,15.8682,248200.0
2009-05-26 15:00:00,21.45,21.47,21.35,21.41,307000.0,15.8682,15.883,15.7943,15.8386,307000.0
2009-05-26 15:30:00,21.4,21.46,21.18,21.39,1676600.0,15.8312,15.8756,15.6685,15.8238,1676600.0
2009-05-27 09:30:00,21.34,21.61,21.18,21.33,281000.0,15.7869,15.9866,15.6685,15.7795,281000.0
2009-05-27 10:00:00,21.33,21.48,21.2,21.26,232000.0,15.7795,15.8904,15.6833,15.7277,232000.0
2009-05-27 10:30:00,21.27,21.31,21.16,21.25,228200.0,15.7351,15.7647,15.6537,15.7203,228200.0
2009-05-27 11:00:00,21.25,21.27,21.16,21.19,177800.0,15.7203,15.7351,15.6537,15.6759,177800.0
2009-05-27 11:30:00,21.2,21.27,21.17,21.22,135400.0,15.6833,15.7351,15.6611,15.6981,135400.0
2009-05-27 12:00:00,21.22,21.23,21.11,21.13,139200.0,15.6981,15.7055,15.6167,15.6315,139200.0
2009-05-27 12:30:00,21.13,21.13,21.05,21.09,102000.0,15.6315,15.6315,15.5723,15.6019,102000.0
2009-05-27 13:00:00,21.09,21.16,21.08,21.1,104400.0,15.6019,15.6537,15.5945,15.6093,104400.0
2009-05-27 13:30:00,21.09,21.11,20.9,20.94,243800.0,15.6019,15.6167,15.4614,15.4909,243800.0
2009-05-27 14:00:00,20.94,20.95,20.86,20.94,170400.0,15.4909,15.4983,15.4318,15.4909,170400.0
2009-05-27 14:30:00,20.93,21.09,20.93,21.0,178600.0,15.4835,15.6019,15.4835,15.5353,178600.0
2009-05-27 15:00:00,21.0,21.09,20.76,20.77,321800.0,15.5353,15.6019,15.3578,15.3652,321800.0
2009-05-27 15:30:00,20.77,20.88,20.68,20.82,639200.0,15.3652,15.4466,15.2986,15.4022,639200.0
2009-05-28 09:30:00,20.93,21.05,20.75,20.78,272600.0,15.4835,15.5723,15.3504,15.3726,272600.0
2009-05-28 10:00:00,20.79,20.79,20.48,20.59,394200.0,15.38,15.38,15.1506,15.232,394200.0
2009-05-28 10:30:00,20.61,20.82,20.6,20.79,228800.0,15.2468,15.4022,15.2394,15.38,228800.0
2009-05-28 11:00:00,20.79,20.93,20.74,20.84,136400.0,15.38,15.4835,15.343,15.417,136400.0
2009-05-28 11:30:00,20.83,21.03,20.83,21.0,97600.0,15.4096,15.5575,15.4096,15.5353,97600.0
2009-05-28 12:00:00,21.01,21.05,20.85,20.85,90800.0,15.5427,15.5723,15.4244,15.4244,90800.0
2009-05-28 12:30:00,20.85,20.88,20.74,20.79,188200.0,15.4244,15.4466,15.343,15.38,188200.0
2009-05-28 13:00:00,20.8,21.08,20.78,21.06,182600.0,15.3874,15.5945,15.3726,15.5797,182600.0
2009-05-28 13:30:00,21.05,21.09,20.95,21.03,106200.0,15.5723,15.6019,15.4983,15.5575,106200.0
2009-05-28 14:00:00,21.03,21.19,21.02,21.12,104000.0,15.5575,15.6759,15.5501,15.6241,104000.0
2009-05-28 14:30:00,21.12,21.17,21.03,21.1,203800.0,15.6241,15.6611,15.5575,15.6093,203800.0
2009-05-28 15:00:00,21.1,21.18,21.03,21.09,200600.0,15.6093,15.6685,15.5575,15.6019,200600.0
2009-05-28 15:30:00,21.09,21.16,21.02,21.08,428000.0,15.6019,15.6537,15.5501,15.5945,428000.0
2009-05-29 09:30:00,21.15,21.58,21.15,21.42,564000.0,15.6463,15.9644,15.6463,15.846,564000.0
2009-05-29 10:00:00,21.4,21.68,21.33,21.68,383400.0,15.8312,16.0384,15.7795,16.0384,383400.0
2009-05-29 10:30:00,21.68,21.69,21.52,21.54,314400.0,16.0384,16.0458,15.92,15.9348,314400.0
2009-05-29 11:00:00,21.53,21.55,21.37,21.45,192800.0,15.9274,15.9422,15.809,15.8682,192800.0
2009-05-29 11:30:00,21.43,21.49,21.35,21.43,208400.0,15.8534,15.8978,15.7943,15.8534,208400.0
2009-05-29 12:00:00,21.44,21.71,21.43,21.71,188600.0,15.8608,16.0606,15.8534,16.0606,188600.0
2009-05-29 12:30:00,21.71,21.82,21.69,21.7,285800.0,16.0606,16.1419,16.0458,16.0532,285800.0
2009-05-29 13:00:00,21.7,21.73,21.65,21.68,191400.0,16.0532,16.0754,16.0162,16.0384,191400.0
2009-05-29 13:30:00,21.68,21.77,21.68,21.75,154000.0,16.0384,16.105,16.0384,16.0902,154000.0
2009-05-29 14:00:00,21.74,21.78,21.64,21.66,122600.0,16.0828,16.1124,16.0088,16.0236,122600.0
2009-05-29 14:30:00,21.67,21.68,21.56,21.61,156000.0,16.031,16.0384,15.9496,15.9866,156000.0
2009-05-29 15:00:00,21.61,21.69,21.59,21.68,338000.0,15.9866,16.0458,15.9718,16.0384,338000.0
2009-05-29 15:30:00,21.68,21.7,21.54,21.7,1001400.0,16.0384,16.0532,15.9348,16.0532,1001400.0
2009-06-01 09:30:00,21.71,22.1,21.64,22.03,588000.0,16.0606,16.3491,16.0088,16.2973,588000.0
2009-06-01 10:00:00,22.04,22.29,22.02,22.17,369800.0,16.3047,16.4896,16.2899,16.4009,369800.0
2009-06-01 10:30:00,22.16,22.36,22.07,22.35,245600.0,16.3935,16.5414,16.3269,16.534,245600.0
2009-06-01 11:00:00,22.35,22.41,22.23,22.25,255000.0,16.534,16.5784,16.4453,16.4601,255000.0
2009-06-01 11:30:00,22.26,22.28,22.19,22.22,184200.0,16.4674,16.4822,16.4157,16.4379,184200.0
2009-06-01 12:00:00,22.24,22.31,22.21,22.31,159200.0,16.4527,16.5044,16.4305,16.5044,159200.0
2009-06-01 12:30:00,22.32,22.36,22.3,22.32,147800.0,16.5118,16.5414,16.497,16.5118,147800.0
2009-06-01 13:00:00,22.31,22.32,22.23,22.3,329800.0,16.5044,16.5118,16.4453,16.497,329800.0
2009-06-01 13:30:00,22.3,22.39,22.3,22.39,186800.0,16.497,16.5636,16.497,16.5636,186800.0
2009-06-01 14:00:00,22.39,22.4,22.33,22.36,176800.0,16.5636,16.571,16.5192,16.5414,176800.0
2009-06-01 14:30:00,22.36,22.36,22.29,22.35,234200.0,16.5414,16.5414,16.4896,16.534,234200.0
2009-06-01 15:00:00,22.35,22.36,22.22,22.31,248800.0,16.534,16.5414,16.4379,16.5044,248800.0
2009-06-01 15:30:00,22.31,22.33,22.11,22.18,712600.0,16.5044,16.5192,16.3565,16.4083,712600.0
2009-06-02 09:30:00,22.32,22.61,21.96,22.6,412000.0,16.5118,16.7264,16.2455,16.719,412000.0
2009-06-02 10:00:00,22.59,22.71,22.5,22.61,494600.0,16.7116,16.8003,16.645,16.7264,494600.0
2009-06-02 10:30:00,22.61,22.63,22.4,22.43,188000.0,16.7264,16.7412,16.571,16.5932,188000.0
2009-06-02 11:00:00,22.43,22.45,22.32,22.34,178600.0,16.5932,16.608,16.5118,16.5266,178600.0
2009-06-02 11:30:00,22.35,22.35,22.19,22.24,219800.0,16.534,16.534,16.4157,16.4527,219800.0
2009-06-02 12:00:00,22.23,22.31,22.14,22.16,290200.0,16.4453,16.5044,16.3787,16.3935,290200.0
2009-06-02 12:30:00,22.16,22.39,22.16,22.36,235800.0,16.3935,16.5636,16.3935,16.5414,235800.0
2009-06-02 13:00:00,22.36,22.39,22.31,22.34,126800.0,16.5414,16.5636,16.5044,16.5266,126800.0
2009-06-02 13:30:00,22.34,22.39,22.34,22.37,99200.0,16.5266,16.5636,16.5266,16.5488,99200.0
2009-06-02 14:00:00,22.36,22.47,22.33,22.41,312800.0,16.5414,16.6228,16.5192,16.5784,312800.0
2009-06-02 14:30:00,22.42,22.5,22.4,22.43,216800.0,16.5858,16.645,16.571,16.5932,216800.0
2009-06-02 15:00:00,22.43,22.52,22.43,22.47,305400.0,16.5932,16.6598,16.5932,16.6228,305400.0
2009-06-02 15:30:00,22.47,22.51,22.36,22.36,531000.0,16.6228,16.6524,16.5414,16.5414,531000.0
2009-06-03 09:30:00,22.11,22.11,21.68,21.76,433400.0,16.3565,16.3565,16.0384,16.0976,433400.0
2009-06-03 10:00:00,21.76,21.84,21.57,21.84,301000.0,16.0976,16.1567,15.957,16.1567,301000.0
2009-06-03 10:30:00,21.84,21.84,21.64,21.66,193400.0,16.1567,16.1567,16.0088,16.0236,193400.0
2009-06-03 11:00:00,21.66,21.68,21.57,21.59,152600.0,16.0236,16.0384,15.957,15.9718,152600.0
2009-06-03 11:30:00,21.59,21.67,21.58,21.64,124200.0,15.9718,16.031,15.9644,16.0088,124200.0
2009-06-03 12:00:00,21.64,21.74,21.61,21.67,520600.0,16.0088,16.0828,15.9866,16.031,520600.0
2009-06-03 12:30:00,21.67,21.67,21.53,21.54,132600.0,16.031,16.031,15.9274,15.9348,132600.0
2009-06-03 13:00:00,21.54,21.6,21.41,21.42,186800.0,15.9348,15.9792,15.8386,15.846,186800.0
2009-06-03 13:30:00,21.42,21.42,21.28,21.3,184400.0,15.846,15.846,15.7425,15.7573,184400.0
2009-06-03 14:00:00,21.31,21.42,21.31,21.32,113200.0,15.7647,15.846,15.7647,15.7721,113200.0
2009-06-03 14:30:00,21.32,21.32,21.21,21.26,180600.0,15.7721,15.7721,15.6907,15.7277,180600.0
2009-06-03 15:00:00,21.27,21.39,21.27,21.32,191000.0,15.7351,15.8238,15.7351,15.7721,191000.0
2009-06-03 15:30:00,21.32,21.5,21.32,21.5,674400.0,15.7721,15.9052,15.7721,15.9052,674400.0
2009-06-04 09:30:00,21.73,21.73,21.4,21.67,383800.0,16.0754,16.0754,15.8312,16.031,383800.0
2009-06-04 10:00:00,21.66,21.75,21.55,21.7,240800.0,16.0236,16.0902,15.9422,16.0532,240800.0
2009-06-04 10:30:00,21.7,21.96,21.69,21.91,237000.0,16.0532,16.2455,16.0458,16.2085,237000.0
2009-06-04 11:00:00,21.91,22.04,21.89,21.97,168800.0,16.2085,16.3047,16.1937,16.2529,168800.0
2009-06-04 11:30:00,21.97,21.99,21.79,21.79,172000.0,16.2529,16.2677,16.1198,16.1198,172000.0
2009-06-04 12:00:00,21.8,21.87,21.74,21.85,174200.0,16.1272,16.1789,16.0828,16.1641,174200.0
2009-06-04 12:30:00,21.85,21.91,21.84,21.87,122400.0,16.1641,16.2085,16.1567,16.1789,122400.0
2009-06-04 13:00:00,21.86,21.98,21.86,21.93,118600.0,16.1715,16.2603,16.1715,16.2233,118600.0
2009-06-04 13:30:00,21.93,22.02,21.93,22.02,230600.0,16.2233,16.2899,16.2233,16.2899,230600.0
2009-06-04 14:00:00,22.02,22.04,21.98,22.0,236200.0,16.2899,16.3047,16.2603,16.2751,236200.0
2009-06-04 14:30:00,22.0,22.04,21.97,21.98,281800.0,16.2751,16.3047,16.2529,16.2603,281800.0
2009-06-04 15:00:00,21.98,22.02,21.93,22.01,150400.0,16.2603,16.2899,16.2233,16.2825,150400.0
2009-06-04 15:30:00,22.01,22.08,21.96,22.04,455000.0,16.2825,16.3343,16.2455,16.3047,455000.0
2009-06-05 09:30:00,21.97,22.18,21.83,21.92,636200.0,16.3471,16.5034,16.243,16.3099,636200.0
2009-06-05 10:00:00,21.93,21.96,21.57,21.82,262400.0,16.3174,16.3397,16.0495,16.2355,262400.0
2009-06-05 10:30:00,21.82,22.0,21.75,21.97,236800.0,16.2355,16.3695,16.1835,16.3471,236800.0
2009-06-05 11:00:00,21.97,22.13,21.93,21.96,246200.0,16.3471,16.4662,16.3174,16.3397,246200.0
2009-06-05 11:30:00,21.97,21.97,21.83,21.89,182400.0,16.3471,16.3471,16.243,16.2876,182400.0
2009-06-05 12:00:00,21.89,21.96,21.8,21.95,163800.0,16.2876,16.3397,16.2207,16.3323,163800.0
2009-06-05 12:30:00,21.94,22.0,21.84,21.99,129400.0,16.3248,16.3695,16.2504,16.362,129400.0
2009-06-05 13:00:00,21.99,22.0,21.86,21.88,62600.0,16.362,16.3695,16.2653,16.2802,62600.0
2009-06-05 13:30:00,21.88,21.92,21.82,21.86,97000.0,16.2802,16.3099,16.2355,16.2653,97000.0
2009-06-05 14:00:00,21.87,21.89,21.73,21.8,124600.0,16.2727,16.2876,16.1686,16.2207,124600.0
2009-06-05 14:30:00,21.8,21.85,21.78,21.78,197000.0,16.2207,16.2579,16.2058,16.2058,197000.0
2009-06-05 15:00:00,21.77,21.81,21.73,21.77,279600.0,16.1983,16.2281,16.1686,16.1983,279600.0
2009-06-05 15:30:00,21.76,21.83,21.7,21.78,430200.0,16.1909,16.243,16.1462,16.2058,430200.0
2009-06-08 09:30:00,21.6,21.67,21.33,21.45,345800.0,16.0718,16.1239,15.8709,15.9602,345800.0
2009-06-08 10:00:00,21.43,21.73,21.4,21.73,308600.0,15.9454,16.1686,15.923,16.1686,308600.0
2009-06-08 10:30:00,21.73,22.0,21.73,21.83,245000.0,16.1686,16.3695,16.1686,16.243,245000.0
2009-06-08 11:00:00,21.83,21.9,21.75,21.83,174000.0,16.243,16.2951,16.1835,16.243,174000.0
2009-06-08 11:30:00,21.83,21.86,21.75,21.77,259400.0,16.243,16.2653,16.1835,16.1983,259400.0
2009-06-08 12:00:00,21.78,21.79,21.63,21.72,170400.0,16.2058,16.2132,16.0942,16.1611,170400.0
2009-06-08 12:30:00,21.7,21.74,21.66,21.7,135800.0,16.1462,16.176,16.1165,16.1462,135800.0
2009-06-08 13:00:00,21.7,21.72,21.61,21.68,120400.0,16.1462,16.1611,16.0793,16.1314,120400.0
2009-06-08 13:30:00,21.68,21.78,21.66,21.68,92000.0,16.1314,16.2058,16.1165,16.1314,92000.0
2009-06-08 14:00:00,21.68,21.71,21.67,21.71,88600.0,16.1314,16.1537,16.1239,16.1537,88600.0
2009-06-08 14:30:00,21.72,21.8,21.7,21.8,152600.0,16.1611,16.2207,16.1462,16.2207,152600.0
2009-06-08 15:00:00,21.8,22.0,21.77,21.96,237200.0,16.2207,16.3695,16.1983,16.3397,237200.0
2009-06-08 15:30:00,21.96,22.1,21.93,21.95,636800.0,16.3397,16.4439,16.3174,16.3323,636800.0
2009-06-09 09:30:00,22.11,22.49,22.04,22.25,395000.0,16.4513,16.7341,16.3992,16.5555,395000.0
2009-06-09 10:00:00,22.27,22.36,21.95,21.98,250800.0,16.5704,16.6373,16.3323,16.3546,250800.0
2009-06-09 10:30:00,21.98,22.09,21.97,22.06,104400.0,16.3546,16.4364,16.3471,16.4141,104400.0
2009-06-09 11:00:00,22.06,22.18,22.05,22.13,105400.0,16.4141,16.5034,16.4067,16.4662,105400.0
2009-06-09 11:30:00,22.14,22.16,22.05,22.07,84600.0,16.4736,16.4885,16.4067,16.4216,84600.0
2009-06-09 12:00:00,22.06,22.08,21.99,22.08,187800.0,16.4141,16.429,16.362,16.429,187800.0
2009-06-09 12:30:00,22.08,22.11,22.03,22.05,189400.0,16.429,16.4513,16.3918,16.4067,189400.0
2009-06-09 13:00:00,22.05,22.12,22.03,22.11,135800.0,16.4067,16.4588,16.3918,16.4513,135800.0
2009-06-09 13:30:00,22.11,22.15,22.06,22.15,68400.0,16.4513,16.4811,16.4141,16.4811,68400.0
2009-06-09 14:00:00,22.14,22.22,22.14,22.2,142400.0,16.4736,16.5332,16.4736,16.5183,142400.0
2009-06-09 14:30:00,22.21,22.27,22.16,22.2,135800.0,16.5257,16.5704,16.4885,16.5183,135800.0
2009-06-09 15:00:00,22.2,22.22,22.09,22.11,251400.0,16.5183,16.5332,16.4364,16.4513,251400.0
2009-06-09 15:30:00,22.1,22.17,22.06,22.1,648200.0,16.4439,16.496,16.4141,16.4439,648200.0
2009-06-10 09:30:00,22.16,22.29,21.96,22.01,297800.0,16.4885,16.5852,16.3397,16.3769,297800.0
2009-06-10 10:00:00,22.02,22.04,21.75,21.84,259800.0,16.3843,16.3992,16.1835,16.2504,259800.0
2009-06-10 10:30:00,21.84,21.9,21.67,21.71,196800.0,16.2504,16.2951,16.1239,16.1537,196800.0
2009-06-10 11:00:00,21.73,21.73,21.57,21.68,176000.0,16.1686,16.1686,16.0495,16.1314,176000.0
2009-06-10 11:30:00,21.67,21.72,21.66,21.68,94600.0,16.1239,16.1611,16.1165,16.1314,94600.0
2009-06-10 12:00:00,21.67,21.77,21.64,21.77,104000.0,16.1239,16.1983,16.1016,16.1983,104000.0
2009-06-10 12:30:00,21.77,21.82,21.74,21.8,110800.0,16.1983,16.2355,16.176,16.2207,110800.0
2009-06-10 13:00:00,21.8,21.82,21.6,21.6,217000.0,16.2207,16.2355,16.0718,16.0718,217000.0
2009-06-10 13:30:00,21.6,21.64,21.56,21.61,113800.0,16.0718,16.1016,16.0421,16.0793,113800.0
2009-06-10 14:00:00,21.61,21.65,21.48,21.6,344200.0,16.0793,16.109,15.9826,16.0718,344200.0
2009-06-10 14:30:00,21.6,21.67,21.52,21.63,179600.0,16.0718,16.1239,16.0123,16.0942,179600.0
2009-06-10 15:00:00,21.64,21.72,21.61,21.67,233000.0,16.1016,16.1611,16.0793,16.1239,233000.0
2009-06-10 15:30:00,21.67,21.89,21.67,21.85,450400.0,16.1239,16.2876,16.1239,16.2579,450400.0
2009-06-11 09:30:00,21.91,22.1,21.64,21.64,414600.0,16.3025,16.4439,16.1016,16.1016,414600.0
2009-06-11 10:00:00,21.64,21.86,21.58,21.79,480400.0,16.1016,16.2653,16.057,16.2132,480400.0
2009-06-11 10:30:00,21.8,21.9,21.79,21.88,148000.0,16.2207,16.2951,16.2132,16.2802,148000.0
2009-06-11 11:00:00,21.88,21.89,21.68,21.69,244000.0,16.2802,16.2876,16.1314,16.1388,244000.0
2009-06-11 11:30:00,21.7,21.7,21.58,21.59,137800.0,16.1462,16.1462,16.057,16.0644,137800.0
2009-06-11 12:00:00,21.59,21.61,21.43,21.46,206000.0,16.0644,16.0793,15.9454,15.9677,206000.0
2009-06-11 12:30:00,21.47,21.6,21.46,21.57,115600.0,15.9751,16.0718,15.9677,16.0495,115600.0
2009-06-11 13:00:00,21.57,21.78,21.56,21.77,150000.0,16.0495,16.2058,16.0421,16.1983,150000.0
2009-06-11 13:30:00,21.77,21.77,21.63,21.64,128000.0,16.1983,16.1983,16.0942,16.1016,128000.0
2009-06-11 14:00:00,21.65,21.69,21.57,21.69,186600.0,16.109,16.1388,16.0495,16.1388,186600.0
2009-06-11 14:30:00,21.69,21.78,21.6,21.78,181400.0,16.1388,16.2058,16.0718,16.2058,181400.0
2009-06-11 15:00:00,21.77,21.78,21.66,21.67,180800.0,16.1983,16.2058,16.1165,16.1239,180800.0
2009-06-11 15:30:00,21.67,21.68,21.59,21.65,590400.0,16.1239,16.1314,16.0644,16.109,590400.0
2009-06-12 09:30:00,21.33,21.59,21.26,21.33,457800.0,15.8709,16.0644,15.8189,15.8709,457800.0
2009-06-12 10:00:00,21.33,21.61,21.22,21.61,359600.0,15.8709,16.0793,15.7891,16.0793,359600.0
2009-06-12 10:30:00,21.59,21.82,21.58,21.78,254600.0,16.0644,16.2355,16.057,16.2058,254600.0
2009-06-12 11:00:00,21.76,21.84,21.76,21.83,118600.0,16.1909,16.2504,16.1909,16.243,118600.0
2009-06-12 11:30:00,21.82,21.82,21.73,21.73,136000.0,16.2355,16.2355,16.1686,16.1686,136000.0
2009-06-12 12:00:00,21.74,21.79,21.71,21.75,68600.0,16.176,16.2132,16.1537,16.1835,68600.0
2009-06-12 12:30:00,21.75,21.75,21.69,21.71,108400.0,16.1835,16.1835,16.1388,16.1537,108400.0
2009-06-12 13:00:00,21.71,21.73,21.63,21.73,157400.0,16.1537,16.1686,16.0942,16.1686,157400.0
2009-06-12 13:30:00,21.73,21.81,21.73,21.77,111000.0,16.1686,16.2281,16.1686,16.1983,111000.0
2009-06-12 14:00:00,21.77,21.78,21.68,21.7,129000.0,16.1983,16.2058,16.1314,16.1462,129000.0
2009-06-12 14:30:00,21.7,21.88,21.7,21.86,172600.0,16.1462,16.2802,16.1462,16.2653,172600.0
2009-06-12 15:00:00,21.88,21.92,21.85,21.86,217400.0,16.2802,16.3099,16.2579,16.2653,217400.0
2009-06-12 15:30:00,21.86,21.88,21.75,21.83,592400.0,16.2653,16.2802,16.1835,16.243,592400.0
2009-06-15 09:30:00,21.36,21.53,21.1,21.11,438400.0,15.8933,16.0198,15.6998,15.7072,438400.0
2009-06-15 10:00:00,21.1,21.14,21.0,21.01,233800.0,15.6998,15.7296,15.6254,15.6328,233800.0
2009-06-15 10:30:00,21.0,21.0,20.79,20.81,266600.0,15.6254,15.6254,15.4691,15.484,266600.0
2009-06-15 11:00:00,20.81,20.81,20.67,20.72,280400.0,15.484,15.484,15.3799,15.4171,280400.0
2009-06-15 11:30:00,20.72,20.82,20.71,20.78,177000.0,15.4171,15.4915,15.4096,15.4617,177000.0
2009-06-15 12:00:00,20.78,20.79,20.7,20.72,133200.0,15.4617,15.4691,15.4022,15.4171,133200.0
2009-06-15 12:30:00,20.72,20.83,20.72,20.78,124000.0,15.4171,15.4989,15.4171,15.4617,124000.0
2009-06-15 13:00:00,20.78,20.81,20.73,20.74,74400.0,15.4617,15.484,15.4245,15.4319,74400.0
2009-06-15 13:30:00,20.75,20.77,20.7,20.73,74600.0,15.4394,15.4543,15.4022,15.4245,74600.0
2009-06-15 14:00:00,20.72,20.88,20.72,20.88,141600.0,15.4171,15.5361,15.4171,15.5361,141600.0
2009-06-15 14:30:00,20.87,20.91,20.86,20.9,158200.0,15.5287,15.5584,15.5212,15.551,158200.0
2009-06-15 15:00:00,20.91,21.01,20.88,21.01,191200.0,15.5584,15.6328,15.5361,15.6328,191200.0
2009-06-15 15:30:00,21.0,21.07,20.96,20.98,493400.0,15.6254,15.6775,15.5956,15.6105,493400.0
2009-06-16 09:30:00,21.19,21.57,21.19,21.55,499400.0,15.7668,16.0495,15.7668,16.0346,499400.0
2009-06-16 10:00:00,21.55,21.62,21.43,21.45,380400.0,16.0346,16.0867,15.9454,15.9602,380400.0
2009-06-16 10:30:00,21.45,21.55,21.4,21.41,226800.0,15.9602,16.0346,15.923,15.9305,226800.0
2009-06-16 11:00:00,21.42,21.59,21.42,21.57,243600.0,15.9379,16.0644,15.9379,16.0495,243600.0
2009-06-16 11:30:00,21.56,21.57,21.4,21.47,132200.0,16.0421,16.0495,15.923,15.9751,132200.0
2009-06-16 12:00:00,21.47,21.47,21.35,21.41,215600.0,15.9751,15.9751,15.8858,15.9305,215600.0
2009-06-16 12:30:00,21.41,21.43,21.18,21.25,230400.0,15.9305,15.9454,15.7593,15.8114,230400.0
2009-06-16 13:00:00,21.25,21.5,21.11,21.43,1182600.0,15.8114,15.9974,15.7072,15.9454,1182600.0
2009-06-16 13:30:00,21.43,21.48,21.3,21.38,283800.0,15.9454,15.9826,15.8486,15.9081,283800.0
2009-06-16 14:00:00,21.37,21.38,21.25,21.29,232200.0,15.9007,15.9081,15.8114,15.8412,232200.0
2009-06-16 14:30:00,21.28,21.36,21.24,21.33,210200.0,15.8337,15.8933,15.804,15.8709,210200.0
2009-06-16 15:00:00,21.34,21.42,21.27,21.36,261200.0,15.8784,15.9379,15.8263,15.8933,261200.0
2009-06-16 15:30:00,21.38,21.41,21.18,21.19,722200.0,15.9081,15.9305,15.7593,15.7668,722200.0
2009-06-17 09:30:00,21.12,21.29,20.98,21.0,353000.0,15.7147,15.8412,15.6105,15.6254,353000.0
2009-06-17 10:00:00,20.98,21.11,20.88,21.0,262400.0,15.6105,15.7072,15.5361,15.6254,262400.0
2009-06-17 10:30:00,21.0,21.02,20.85,20.91,226400.0,15.6254,15.6403,15.5138,15.5584,226400.0
2009-06-17 11:00:00,20.92,21.06,20.89,21.06,274400.0,15.5659,15.67,15.5436,15.67,274400.0
2009-06-17 11:30:00,21.05,21.19,21.05,21.19,139800.0,15.6626,15.7668,15.6626,15.7668,139800.0
2009-06-17 12:00:00,21.19,21.27,21.18,21.22,190000.0,15.7668,15.8263,15.7593,15.7891,190000.0
2009-06-17 12:30:00,21.22,21.25,21.06,21.09,171000.0,15.7891,15.8114,15.67,15.6924,171000.0
2009-06-17 13:00:00,21.09,21.09,20.97,21.06,116800.0,15.6924,15.6924,15.6031,15.67,116800.0
2009-06-17 13:30:00,21.06,21.3,21.05,21.29,284600.0,15.67,15.8486,15.6626,15.8412,284600.0
2009-06-17 14:00:00,21.29,21.34,21.25,21.34,84000.0,15.8412,15.8784,15.8114,15.8784,84000.0
2009-06-17 14:30:00,21.34,21.34,21.2,21.29,226200.0,15.8784,15.8784,15.7742,15.8412,226200.0
2009-06-17 15:00:00,21.29,21.34,21.14,21.16,366800.0,15.8412,15.8784,15.7296,15.7445,366800.0
2009-06-17 15:30:00,21.16,21.18,21.08,21.09,501400.0,15.7445,15.7593,15.6849,15.6924,501400.0
2009-06-18 09:30:00,21.28,21.28,20.66,20.88,471200.0,15.8337,15.8337,15.3724,15.5361,471200.0
2009-06-18 10:00:00,20.88,21.22,20.88,21.1,263800.0,15.5361,15.7891,15.5361,15.6998,263800.0
2009-06-18 10:30:00,21.1,21.17,21.0,21.03,158000.0,15.6998,15.7519,15.6254,15.6477,158000.0
2009-06-18 11:00:00,21.03,21.1,21.01,21.08,181400.0,15.6477,15.6998,15.6328,15.6849,181400.0
2009-06-18 11:30:00,21.08,21.08,20.95,21.02,116600.0,15.6849,15.6849,15.5882,15.6403,116600.0
2009-06-18 12:00:00,21.01,21.05,20.98,21.03,118600.0,15.6328,15.6626,15.6105,15.6477,118600.0
2009-06-18 12:30:00,21.04,21.1,21.02,21.09,156000.0,15.6552,15.6998,15.6403,15.6924,156000.0
2009-06-18 13:00:00,21.1,21.16,21.07,21.1,170400.0,15.6998,15.7445,15.6775,15.6998,170400.0
2009-06-18 13:30:00,21.09,21.09,21.0,21.0,165600.0,15.6924,15.6924,15.6254,15.6254,165600.0
2009-06-18 14:00:00,21.0,21.02,20.86,20.92,215800.0,15.6254,15.6403,15.5212,15.5659,215800.0
2009-06-18 14:30:00,20.92,20.99,20.88,20.95,223400.0,15.5659,15.618,15.5361,15.5882,223400.0
2009-06-18 15:00:00,20.97,21.04,20.95,20.97,209600.0,15.6031,15.6552,15.5882,15.6031,209600.0
2009-06-18 15:30:00,20.98,20.98,20.89,20.92,463800.0,15.6105,15.6105,15.5436,15.5659,463800.0
2009-06-19 09:30:00,21.03,21.35,21.03,21.3,310400.0,15.6477,15.8858,15.6477,15.8486,310400.0
2009-06-19 10:00:00,21.3,21.36,21.25,21.35,227600.0,15.8486,15.8933,15.8114,15.8858,227600.0
2009-06-19 10:30:00,21.35,21.55,21.35,21.5,299800.0,15.8858,16.0346,15.8858,15.9974,299800.0
2009-06-19 11:00:00,21.52,21.54,21.44,21.44,176600.0,16.0123,16.0272,15.9528,15.9528,176600.0
2009-06-19 11:30:00,21.45,21.52,21.39,21.51,144200.0,15.9602,16.0123,15.9156,16.0049,144200.0
2009-06-19 12:00:00,21.52,21.52,21.4,21.46,291000.0,16.0123,16.0123,15.923,15.9677,291000.0
2009-06-19 12:30:00,21.47,21.5,21.43,21.43,121600.0,15.9751,15.9974,15.9454,15.9454,121600.0
2009-06-19 13:00:00,21.43,21.54,21.43,21.51,196000.0,15.9454,16.0272,15.9454,16.0049,196000.0
2009-06-19 13:30:00,21.51,21.56,21.46,21.48,99000.0,16.0049,16.0421,15.9677,15.9826,99000.0
2009-06-19 14:00:00,21.47,21.48,21.35,21.36,118800.0,15.9751,15.9826,15.8858,15.8933,118800.0
2009-06-19 14:30:00,21.36,21.45,21.36,21.37,237000.0,15.8933,15.9602,15.8933,15.9007,237000.0
2009-06-19 15:00:00,21.36,21.47,21.35,21.47,215200.0,15.8933,15.9751,15.8858,15.9751,215200.0
2009-06-19 15:30:00,21.47,21.52,21.41,21.44,426800.0,15.9751,16.0123,15.9305,15.9528,426800.0
2009-06-22 09:30:00,21.21,21.21,20.57,20.61,304200.0,15.7817,15.7817,15.3055,15.3352,304200.0
2009-06-22 10:00:00,20.61,20.86,20.54,20.82,357600.0,15.3352,15.5212,15.2831,15.4915,357600.0
2009-06-22 10:30:00,20.82,20.82,20.72,20.75,207600.0,15.4915,15.4915,15.4171,15.4394,207600.0
2009-06-22 11:00:00,20.75,20.79,20.7,20.7,213800.0,15.4394,15.4691,15.4022,15.4022,213800.0
2009-06-22 11:30:00,20.7,20.72,20.63,20.7,186000.0,15.4022,15.4171,15.3501,15.4022,186000.0
2009-06-22 12:00:00,20.7,20.71,20.6,20.7,192800.0,15.4022,15.4096,15.3278,15.4022,192800.0
2009-06-22 12:30:00,20.7,20.75,20.65,20.74,150800.0,15.4022,15.4394,15.365,15.4319,150800.0
2009-06-22 13:00:00,20.74,20.74,20.66,20.68,74400.0,15.4319,15.4319,15.3724,15.3873,74400.0
2009-06-22 13:30:00,20.68,20.77,20.68,20.77,118600.0,15.3873,15.4543,15.3873,15.4543,118600.0
2009-06-22 14:00:00,20.77,20.77,20.67,20.68,141800.0,15.4543,15.4543,15.3799,15.3873,141800.0
2009-06-22 14:30:00,20.68,20.68,20.58,20.59,408200.0,15.3873,15.3873,15.3129,15.3203,408200.0
2009-06-22 15:00:00,20.59,20.63,20.59,20.6,191800.0,15.3203,15.3501,15.3203,15.3278,191800.0
2009-06-22 15:30:00,20.6,20.61,20.5,20.5,555400.0,15.3278,15.3352,15.2534,15.2534,555400.0
2009-06-23 09:30:00,20.48,20.76,20.48,20.6,379000.0,15.2385,15.4468,15.2385,15.3278,379000.0
2009-06-23 10:00:00,20.59,20.6,20.2,20.21,499400.0,15.3203,15.3278,15.0301,15.0376,499400.0
2009-06-23 10:30:00,20.2,20.21,20.07,20.14,290000.0,15.0301,15.0376,14.9334,14.9855,290000.0
2009-06-23 11:00:00,20.13,20.15,19.97,19.99,185200.0,14.9781,14.9929,14.859,14.8739,185200.0
2009-06-23 11:30:00,19.99,20.0,19.94,19.95,176600.0,14.8739,14.8813,14.8367,14.8441,176600.0
2009-06-23 12:00:00,19.95,19.98,19.83,19.84,320000.0,14.8441,14.8665,14.7548,14.7623,320000.0
2009-06-23 12:30:00,19.85,19.89,19.79,19.86,253400.0,14.7697,14.7995,14.7251,14.7772,253400.0
2009-06-23 13:00:00,19.86,20.02,19.86,19.97,170800.0,14.7772,14.8962,14.7772,14.859,170800.0
2009-06-23 13:30:00,19.98,20.01,19.96,19.98,133200.0,14.8665,14.8888,14.8516,14.8665,133200.0
2009-06-23 14:00:00,19.98,20.11,19.96,20.07,204600.0,14.8665,14.9632,14.8516,14.9334,204600.0
2009-06-23 14:30:00,20.07,20.17,20.02,20.1,182600.0,14.9334,15.0078,14.8962,14.9557,182600.0
2009-06-23 15:00:00,20.1,20.11,20.05,20.11,381800.0,14.9557,14.9632,14.9185,14.9632,381800.0
2009-06-23 15:30:00,20.11,20.3,20.09,20.25,849000.0,14.9632,15.1046,14.9483,15.0674,849000.0
2009-06-24 09:30:00,20.65,21.1,20.65,21.06,603200.0,15.365,15.6998,15.365,15.67,603200.0
2009-06-24 10:00:00,21.06,21.25,21.03,21.16,499200.0,15.67,15.8114,15.6477,15.7445,499200.0
2009-06-24 10:30:00,21.16,21.3,21.16,21.27,212400.0,15.7445,15.8486,15.7445,15.8263,212400.0
2009-06-24 11:00:00,21.27,21.32,21.24,21.29,210200.0,15.8263,15.8635,15.804,15.8412,210200.0
2009-06-24 11:30:00,21.29,21.3,21.21,21.23,71600.0,15.8412,15.8486,15.7817,15.7965,71600.0
2009-06-24 12:00:00,21.24,21.27,21.18,21.18,83800.0,15.804,15.8263,15.7593,15.7593,83800.0
2009-06-24 12:30:00,21.18,21.28,21.15,21.24,119600.0,15.7593,15.8337,15.737,15.804,119600.0
2009-06-24 13:00:00,21.24,21.24,21.15,21.15,111800.0,15.804,15.804,15.737,15.737,111800.0
2009-06-24 13:30:00,21.15,21.16,21.11,21.13,69400.0,15.737,15.7445,15.7072,15.7221,69400.0
2009-06-24 14:00:00,21.13,21.19,20.97,21.0,265000.0,15.7221,15.7668,15.6031,15.6254,265000.0
2009-06-24 14:30:00,21.0,21.0,20.87,20.88,529600.0,15.6254,15.6254,15.5287,15.5361,529600.0
2009-06-24 15:00:00,20.88,20.95,20.74,20.82,383800.0,15.5361,15.5882,15.4319,15.4915,383800.0
2009-06-24 15:30:00,20.82,20.88,20.77,20.86,586000.0,15.4915,15.5361,15.4543,15.5212,586000.0
2009-06-25 09:30:00,20.72,21.26,20.65,21.23,278200.0,15.4171,15.8189,15.365,15.7965,278200.0
2009-06-25 10:00:00,21.22,21.42,21.22,21.4,204000.0,15.7891,15.9379,15.7891,15.923,204000.0
2009-06-25 10:30:00,21.4,21.41,21.24,21.3,154600.0,15.923,15.9305,15.804,15.8486,154600.0
2009-06-25 11:00:00,21.3,21.35,21.24,21.28,225000.0,15.8486,15.8858,15.804,15.8337,225000.0
2009-06-25 11:30:00,21.29,21.48,21.27,21.47,264000.0,15.8412,15.9826,15.8263,15.9751,264000.0
2009-06-25 12:00:00,21.47,21.53,21.4,21.43,176600.0,15.9751,16.0198,15.923,15.9454,176600.0
2009-06-25 12:30:00,21.43,21.49,21.41,21.43,98400.0,15.9454,15.99,15.9305,15.9454,98400.0
2009-06-25 13:00:00,21.43,21.61,21.41,21.53,202200.0,15.9454,16.0793,15.9305,16.0198,202200.0
2009-06-25 13:30:00,21.53,21.56,21.49,21.54,88400.0,16.0198,16.0421,15.99,16.0272,88400.0
2009-06-25 14:00:00,21.55,21.56,21.48,21.55,116600.0,16.0346,16.0421,15.9826,16.0346,116600.0
2009-06-25 14:30:00,21.56,21.59,21.51,21.56,197400.0,16.0421,16.0644,16.0049,16.0421,197400.0
2009-06-25 15:00:00,21.56,21.65,21.54,21.64,302000.0,16.0421,16.109,16.0272,16.1016,302000.0
2009-06-25 15:30:00,21.63,21.64,21.47,21.6,585400.0,16.0942,16.1016,15.9751,16.0718,585400.0
2009-06-26 09:30:00,21.53,21.71,21.21,21.59,337600.0,16.0198,16.1537,15.7817,16.0644,337600.0
2009-06-26 10:00:00,21.59,21.73,21.55,21.67,300200.0,16.0644,16.1686,16.0346,16.1239,300200.0
2009-06-26 10:30:00,21.68,21.82,21.61,21.8,244400.0,16.1314,16.2355,16.0793,16.2207,244400.0
2009-06-26 11:00:00,21.8,21.86,21.68,21.85,275400.0,16.2207,16.2653,16.1314,16.2579,275400.0
2009-06-26 11:30:00,21.85,21.93,21.8,21.92,190200.0,16.2579,16.3174,16.2207,16.3099,190200.0
2009-06-26 12:00:00,21.92,21.99,21.91,21.98,163200.0,16.3099,16.362,16.3025,16.3546,163200.0
2009-06-26 12:30:00,21.98,22.05,21.94,21.94,136200.0,16.3546,16.4067,16.3248,16.3248,136200.0
2009-06-26 13:00:00,21.94,21.96,21.75,21.76,199400.0,16.3248,16.3397,16.1835,16.1909,199400.0
2009-06-26 13:30:00,21.75,21.86,21.73,21.84,178800.0,16.1835,16.2653,16.1686,16.2504,178800.0
2009-06-26 14:00:00,21.85,21.92,21.81,21.81,124000.0,16.2579,16.3099,16.2281,16.2281,124000.0
2009-06-26 14:30:00,21.81,21.86,21.8,21.83,82800.0,16.2281,16.2653,16.2207,16.243,82800.0
2009-06-26 15:00:00,21.83,21.84,21.74,21.79,144000.0,16.243,16.2504,16.176,16.2132,144000.0
2009-06-26 15:30:00,21.79,21.89,21.73,21.75,560800.0,16.2132,16.2876,16.1686,16.1835,560800.0
2009-06-29 09:30:00,21.68,21.69,21.46,21.66,289200.0,16.1314,16.1388,15.9677,16.1165,289200.0
2009-06-29 10:00:00,21.65,21.86,21.62,21.86,150800.0,16.109,16.2653,16.0867,16.2653,150800.0
2009-06-29 10:30:00,21.86,22.02,21.85,21.91,169000.0,16.2653,16.3843,16.2579,16.3025,169000.0
2009-06-29 11:00:00,21.91,21.92,21.77,21.81,68200.0,16.3025,16.3099,16.1983,16.2281,68200.0
2009-06-29 11:30:00,21.81,21.81,21.72,21.75,53200.0,16.2281,16.2281,16.1611,16.1835,53200.0
2009-06-29 12:00:00,21.75,21.77,21.63,21.7,92600.0,16.1835,16.1983,16.0942,16.1462,92600.0
2009-06-29 12:30:00,21.69,21.77,21.68,21.71,131200.0,16.1388,16.1983,16.1314,16.1537,131200.0
2009-06-29 13:00:00,21.68,21.76,21.68,21.73,63200.0,16.1314,16.1909,16.1314,16.1686,63200.0
2009-06-29 13:30:00,21.73,21.73,21.64,21.67,150400.0,16.1686,16.1686,16.1016,16.1239,150400.0
2009-06-29 14:00:00,21.68,21.7,21.61,21.67,76800.0,16.1314,16.1462,16.0793,16.1239,76800.0
2009-06-29 14:30:00,21.67,21.7,21.61,21.65,72200.0,16.1239,16.1462,16.0793,16.109,72200.0
2009-06-29 15:00:00,21.65,21.76,21.64,21.73,155400.0,16.109,16.1909,16.1016,16.1686,155400.0
2009-06-29 15:30:00,21.72,21.72,21.56,21.69,385600.0,16.1611,16.1611,16.0421,16.1388,385600.0
2009-06-30 09:30:00,21.67,21.91,21.67,21.78,205800.0,16.1239,16.3025,16.1239,16.2058,205800.0
2009-06-30 10:00:00,21.75,21.75,21.35,21.39,268200.0,16.1835,16.1835,15.8858,15.9156,268200.0
2009-06-30 10:30:00,21.39,21.41,21.23,21.39,226000.0,15.9156,15.9305,15.7965,15.9156,226000.0
2009-06-30 11:00:00,21.37,21.47,21.36,21.43,129200.0,15.9007,15.9751,15.8933,15.9454,129200.0
2009-06-30 11:30:00,21.42,21.49,21.4,21.46,174200.0,15.9379,15.99,15.923,15.9677,174200.0
2009-06-30 12:00:00,21.46,21.46,21.32,21.34,133600.0,15.9677,15.9677,15.8635,15.8784,133600.0
2009-06-30 12:30:00,21.33,21.42,21.32,21.4,115000.0,15.8709,15.9379,15.8635,15.923,115000.0
2009-06-30 13:00:00,21.39,21.44,21.38,21.43,87600.0,15.9156,15.9528,15.9081,15.9454,87600.0
2009-06-30 13:30:00,21.42,21.46,21.39,21.4,64400.0,15.9379,15.9677,15.9156,15.923,64400.0
2009-06-30 14:00:00,21.4,21.46,21.39,21.43,126600.0,15.923,15.9677,15.9156,15.9454,126600.0
2009-06-30 14:30:00,21.45,21.5,21.43,21.46,153600.0,15.9602,15.9974,15.9454,15.9677,153600.0
2009-06-30 15:00:00,21.46,21.49,21.39,21.41,379400.0,15.9677,15.99,15.9156,15.9305,379400.0
2009-06-30 15:30:00,21.42,21.54,21.42,21.48,500400.0,15.9379,16.0272,15.9379,15.9826,500400.0
2009-07-01 09:30:00,21.63,21.94,21.6,21.93,85800.0,16.0942,16.3248,16.0718,16.3174,85800.0
2009-07-01 10:00:00,21.93,22.04,21.84,22.01,146000.0,16.3174,16.3992,16.2504,16.3769,146000.0
2009-07-01 10:30:00,22.02,22.03,21.89,21.9,80200.0,16.3843,16.3918,16.2876,16.2951,80200.0
2009-07-01 11:00:00,21.9,21.9,21.82,21.83,66800.0,16.2951,16.2951,16.2355,16.243,66800.0
2009-07-01 11:30:00,21.81,21.89,21.8,21.82,43000.0,16.2281,16.2876,16.2207,16.2355,43000.0
2009-07-01 12:00:00,21.84,21.86,21.73,21.73,60000.0,16.2504,16.2653,16.1686,16.1686,60000.0
2009-07-01 12:30:00,21.72,21.76,21.72,21.73,23200.0,16.1611,16.1909,16.1611,16.1686,23200.0
2009-07-01 13:00:00,21.73,21.83,21.73,21.81,50600.0,16.1686,16.243,16.1686,16.2281,50600.0
2009-07-01 13:30:00,21.8,21.81,21.74,21.79,29600.0,16.2207,16.2281,16.176,16.2132,29600.0
2009-07-01 14:00:00,21.8,21.8,21.71,21.73,53800.0,16.2207,16.2207,16.1537,16.1686,53800.0
2009-07-01 14:30:00,21.72,21.73,21.66,21.67,64400.0,16.1611,16.1686,16.1165,16.1239,64400.0
2009-07-01 15:00:00,21.67,21.7,21.58,21.59,105000.0,16.1239,16.1462,16.057,16.0644,105000.0
2009-07-01 15:30:00,21.59,21.68,21.57,21.61,212000.0,16.0644,16.1314,16.0495,16.0793,212000.0
2009-07-02 09:30:00,21.59,21.59,21.18,21.25,285800.0,16.0644,16.0644,15.7593,15.8114,285800.0
2009-07-02 10:00:00,21.25,21.28,21.0,21.07,308600.0,15.8114,15.8337,15.6254,15.6775,308600.0
2009-07-02 10:30:00,21.07,21.19,21.04,21.04,154600.0,15.6775,15.7668,15.6552,15.6552,154600.0
2009-07-02 11:00:00,21.04,21.09,21.02,21.06,111200.0,15.6552,15.6924,15.6403,15.67,111200.0
2009-07-02 11:30:00,21.06,21.06,20.93,20.93,120800.0,15.67,15.67,15.5733,15.5733,120800.0
2009-07-02 12:00:00,20.93,20.98,20.92,20.98,83000.0,15.5733,15.6105,15.5659,15.6105,83000.0
2009-07-02 12:30:00,20.98,20.99,20.93,20.93,68800.0,15.6105,15.618,15.5733,15.5733,68800.0
2009-07-02 13:00:00,20.93,20.99,20.93,20.96,85000.0,15.5733,15.618,15.5733,15.5956,85000.0
2009-07-02 13:30:00,20.96,20.98,20.93,20.93,68000.0,15.5956,15.6105,15.5733,15.5733,68000.0
2009-07-02 14:00:00,20.93,20.97,20.93,20.95,86800.0,15.5733,15.6031,15.5733,15.5882,86800.0
2009-07-02 14:30:00,20.94,20.94,20.88,20.89,115800.0,15.5808,15.5808,15.5361,15.5436,115800.0
2009-07-02 15:00:00,20.9,20.95,20.87,20.88,189800.0,15.551,15.5882,15.5287,15.5361,189800.0
2009-07-02 15:30:00,20.88,20.92,20.83,20.91,357400.0,15.5361,15.5659,15.4989,15.5584,357400.0
2009-07-06 09:30:00,20.7,20.7,20.47,20.49,337600.0,15.4022,15.4022,15.231,15.2459,337600.0
2009-07-06 10:00:00,20.52,20.59,20.36,20.41,270600.0,15.2682,15.3203,15.1492,15.1864,270600.0
2009-07-06 10:30:00,20.41,20.43,20.25,20.43,302000.0,15.1864,15.2013,15.0674,15.2013,302000.0
2009-07-06 11:00:00,20.44,20.56,20.44,20.54,230000.0,15.2087,15.298,15.2087,15.2831,230000.0
2009-07-06 11:30:00,20.53,20.55,20.5,20.51,96400.0,15.2757,15.2906,15.2534,15.2608,96400.0
2009-07-06 12:00:00,20.51,20.62,20.51,20.6,95800.0,15.2608,15.3427,15.2608,15.3278,95800.0
2009-07-06 12:30:00,20.6,20.64,20.59,20.64,111800.0,15.3278,15.3575,15.3203,15.3575,111800.0
2009-07-06 13:00:00,20.63,20.74,20.62,20.71,85600.0,15.3501,15.4319,15.3427,15.4096,85600.0
2009-07-06 13:30:00,20.71,20.75,20.69,20.75,99800.0,15.4096,15.4394,15.3947,15.4394,99800.0
2009-07-06 14:00:00,20.76,20.85,20.75,20.79,127800.0,15.4468,15.5138,15.4394,15.4691,127800.0
2009-07-06 14:30:00,20.79,20.8,20.73,20.75,62200.0,15.4691,15.4766,15.4245,15.4394,62200.0
2009-07-06 15:00:00,20.75,20.8,20.73,20.8,240400.0,15.4394,15.4766,15.4245,15.4766,240400.0
2009-07-06 15:30:00,20.8,20.81,20.68,20.81,680400.0,15.4766,15.484,15.3873,15.484,680400.0
2009-07-07 09:30:00,20.57,20.84,20.47,20.5,399000.0,15.3055,15.5064,15.231,15.2534,399000.0
2009-07-07 10:00:00,20.5,20.54,20.44,20.5,245200.0,15.2534,15.2831,15.2087,15.2534,245200.0
2009-07-07 10:30:00,20.5,20.52,20.17,20.2,382000.0,15.2534,15.2682,15.0078,15.0301,382000.0
2009-07-07 11:00:00,20.21,20.22,19.89,19.93,666400.0,15.0376,15.045,14.7995,14.8293,666400.0
2009-07-07 11:30:00,19.93,19.99,19.84,19.84,537400.0,14.8293,14.8739,14.7623,14.7623,537400.0
2009-07-07 12:00:00,19.85,19.86,19.71,19.72,530000.0,14.7697,14.7772,14.6656,14.673,530000.0
2009-07-07 12:30:00,19.73,19.74,19.63,19.69,305000.0,14.6804,14.6879,14.606,14.6507,305000.0
2009-07-07 13:00:00,19.69,19.83,19.69,19.75,365800.0,14.6507,14.7548,14.6507,14.6953,365800.0
2009-07-07 13:30:00,19.75,19.81,19.67,19.72,468400.0,14.6953,14.74,14.6358,14.673,468400.0
2009-07-07 14:00:00,19.72,19.72,19.61,19.68,149800.0,14.673,14.673,14.5911,14.6432,149800.0
2009-07-07 14:30:00,19.67,19.7,19.56,19.57,337600.0,14.6358,14.6581,14.5539,14.5614,337600.0
2009-07-07 15:00:00,19.58,19.58,19.45,19.53,358000.0,14.5688,14.5688,14.4721,14.5316,358000.0
2009-07-07 15:30:00,19.54,19.57,19.47,19.52,778200.0,14.5391,14.5614,14.487,14.5242,778200.0
2009-07-08 09:30:00,19.63,19.82,19.59,19.66,258000.0,14.606,14.7474,14.5763,14.6284,258000.0
2009-07-08 10:00:00,19.66,19.75,19.63,19.75,440400.0,14.6284,14.6953,14.606,14.6953,440400.0
2009-07-08 10:30:00,19.75,19.75,19.5,19.51,322000.0,14.6953,14.6953,14.5093,14.5167,322000.0
2009-07-08 11:00:00,19.52,19.52,19.19,19.22,401600.0,14.5242,14.5242,14.2786,14.301,401600.0
2009-07-08 11:30:00,19.22,19.3,19.09,19.18,246800.0,14.301,14.3605,14.2042,14.2712,246800.0
2009-07-08 12:00:00,19.18,19.24,19.02,19.02,176600.0,14.2712,14.3158,14.1521,14.1521,176600.0
2009-07-08 12:30:00,19.03,19.06,18.96,19.0,255000.0,14.1596,14.1819,14.1075,14.1373,255000.0
2009-07-08 13:00:00,19.0,19.18,19.0,19.18,252600.0,14.1373,14.2712,14.1373,14.2712,252600.0
2009-07-08 13:30:00,19.18,19.22,19.11,19.14,176200.0,14.2712,14.301,14.2191,14.2414,176200.0
2009-07-08 14:00:00,19.14,19.19,19.03,19.03,184600.0,14.2414,14.2786,14.1596,14.1596,184600.0
2009-07-08 14:30:00,19.02,19.15,19.0,19.15,207200.0,14.1521,14.2489,14.1373,14.2489,207200.0
2009-07-08 15:00:00,19.15,19.27,19.14,19.24,380000.0,14.2489,14.3382,14.2414,14.3158,380000.0
2009-07-08 15:30:00,19.24,19.48,19.24,19.41,680800.0,14.3158,14.4944,14.3158,14.4423,680800.0
2009-07-09 09:30:00,19.47,19.62,19.3,19.39,259200.0,14.487,14.5986,14.3605,14.4275,259200.0
2009-07-09 10:00:00,19.37,19.6,19.35,19.39,255200.0,14.4126,14.5837,14.3977,14.4275,255200.0
2009-07-09 10:30:00,19.41,19.42,19.29,19.39,140200.0,14.4423,14.4498,14.353,14.4275,140200.0
2009-07-09 11:00:00,19.4,19.42,19.31,19.42,135400.0,14.4349,14.4498,14.3679,14.4498,135400.0
2009-07-09 11:30:00,19.42,19.56,19.4,19.49,129200.0,14.4498,14.5539,14.4349,14.5019,129200.0
2009-07-09 12:00:00,19.49,19.5,19.38,19.41,232600.0,14.5019,14.5093,14.42,14.4423,232600.0
2009-07-09 12:30:00,19.42,19.43,19.36,19.37,133200.0,14.4498,14.4572,14.4051,14.4126,133200.0
2009-07-09 13:00:00,19.37,19.38,19.21,19.25,457600.0,14.4126,14.42,14.2935,14.3233,457600.0
2009-07-09 13:30:00,19.25,19.28,19.15,19.17,199600.0,14.3233,14.3456,14.2489,14.2638,199600.0
2009-07-09 14:00:00,19.17,19.26,19.13,19.23,221000.0,14.2638,14.3307,14.234,14.3084,221000.0
2009-07-09 14:30:00,19.23,19.33,19.23,19.27,269600.0,14.3084,14.3828,14.3084,14.3382,269600.0
2009-07-09 15:00:00,19.28,19.33,19.25,19.27,312200.0,14.3456,14.3828,14.3233,14.3382,312200.0
2009-07-09 15:30:00,19.26,19.33,19.24,19.28,573000.0,14.3307,14.3828,14.3158,14.3456,573000.0
2009-07-10 09:30:00,19.28,19.47,19.14,19.27,308200.0,14.3456,14.487,14.2414,14.3382,308200.0
2009-07-10 10:00:00,19.27,19.38,19.15,19.27,223000.0,14.3382,14.42,14.2489,14.3382,223000.0
2009-07-10 10:30:00,19.27,19.32,19.15,19.31,200600.0,14.3382,14.3754,14.2489,14.3679,200600.0
2009-07-10 11:00:00,19.3,19.31,19.22,19.25,188000.0,14.3605,14.3679,14.301,14.3233,188000.0
2009-07-10 11:30:00,19.25,19.35,19.25,19.31,124800.0,14.3233,14.3977,14.3233,14.3679,124800.0
2009-07-10 12:00:00,19.31,19.42,19.31,19.36,84600.0,14.3679,14.4498,14.3679,14.4051,84600.0
2009-07-10 12:30:00,19.36,19.5,19.34,19.5,116200.0,14.4051,14.5093,14.3903,14.5093,116200.0
2009-07-10 13:00:00,19.5,19.67,19.49,19.6,245600.0,14.5093,14.6358,14.5019,14.5837,245600.0
2009-07-10 13:30:00,19.6,19.74,19.59,19.69,112600.0,14.5837,14.6879,14.5763,14.6507,112600.0
2009-07-10 14:00:00,19.69,19.69,19.53,19.59,83600.0,14.6507,14.6507,14.5316,14.5763,83600.0
2009-07-10 14:30:00,19.59,19.64,19.55,19.59,112800.0,14.5763,14.6135,14.5465,14.5763,112800.0
2009-07-10 15:00:00,19.59,19.61,19.5,19.55,227000.0,14.5763,14.5911,14.5093,14.5465,227000.0
2009-07-10 15:30:00,19.55,19.6,19.5,19.55,364800.0,14.5465,14.5837,14.5093,14.5465,364800.0
2009-07-13 09:30:00,19.6,19.75,19.35,19.39,268400.0,14.5837,14.6953,14.3977,14.4275,268400.0
2009-07-13 10:00:00,19.39,19.56,19.25,19.55,225400.0,14.4275,14.5539,14.3233,14.5465,225400.0
2009-07-13 10:30:00,19.58,19.7,19.53,19.61,179200.0,14.5688,14.6581,14.5316,14.5911,179200.0
2009-07-13 11:00:00,19.62,19.68,19.52,19.57,147200.0,14.5986,14.6432,14.5242,14.5614,147200.0
2009-07-13 11:30:00,19.56,19.83,19.56,19.77,135000.0,14.5539,14.7548,14.5539,14.7102,135000.0
2009-07-13 12:00:00,19.77,19.79,19.7,19.73,91200.0,14.7102,14.7251,14.6581,14.6804,91200.0
2009-07-13 12:30:00,19.73,19.78,19.72,19.72,62000.0,14.6804,14.7176,14.673,14.673,62000.0
2009-07-13 13:00:00,19.72,19.79,19.72,19.78,92400.0,14.673,14.7251,14.673,14.7176,92400.0
2009-07-13 13:30:00,19.78,19.78,19.72,19.74,80000.0,14.7176,14.7176,14.673,14.6879,80000.0
2009-07-13 14:00:00,19.75,19.87,19.72,19.84,143600.0,14.6953,14.7846,14.673,14.7623,143600.0
2009-07-13 14:30:00,19.84,19.92,19.79,19.9,265600.0,14.7623,14.8218,14.7251,14.8069,265600.0
2009-07-13 15:00:00,19.9,19.91,19.78,19.78,151400.0,14.8069,14.8144,14.7176,14.7176,151400.0
2009-07-13 15:30:00,19.78,19.93,19.78,19.92,411200.0,14.7176,14.8293,14.7176,14.8218,411200.0
2009-07-14 09:30:00,20.44,20.54,20.23,20.35,416000.0,15.2087,15.2831,15.0525,15.1418,416000.0
2009-07-14 10:00:00,20.35,20.38,20.26,20.34,297200.0,15.1418,15.1641,15.0748,15.1343,297200.0
2009-07-14 10:30:00,20.33,20.36,20.18,20.33,193800.0,15.1269,15.1492,15.0153,15.1269,193800.0
2009-07-14 11:00:00,20.32,20.4,20.29,20.33,178400.0,15.1194,15.179,15.0971,15.1269,178400.0
2009-07-14 11:30:00,20.33,20.48,20.3,20.45,184600.0,15.1269,15.2385,15.1046,15.2162,184600.0
2009-07-14 12:00:00,20.45,20.47,20.28,20.34,132400.0,15.2162,15.231,15.0897,15.1343,132400.0
2009-07-14 12:30:00,20.34,20.36,20.26,20.3,90600.0,15.1343,15.1492,15.0748,15.1046,90600.0
2009-07-14 13:00:00,20.3,20.36,20.25,20.31,156600.0,15.1046,15.1492,15.0674,15.112,156600.0
2009-07-14 13:30:00,20.3,20.36,20.27,20.31,98800.0,15.1046,15.1492,15.0822,15.112,98800.0
2009-07-14 14:00:00,20.3,20.42,20.25,20.4,151800.0,15.1046,15.1938,15.0674,15.179,151800.0
2009-07-14 14:30:00,20.39,20.47,20.36,20.43,197200.0,15.1715,15.231,15.1492,15.2013,197200.0
2009-07-14 15:00:00,20.42,20.52,20.41,20.5,210200.0,15.1938,15.2682,15.1864,15.2534,210200.0
2009-07-14 15:30:00,20.5,20.57,20.45,20.51,595400.0,15.2534,15.3055,15.2162,15.2608,595400.0
2009-07-15 09:30:00,20.75,21.0,20.73,20.98,276600.0,15.4394,15.6254,15.4245,15.6105,276600.0
2009-07-15 10:00:00,20.98,21.1,20.93,21.09,222400.0,15.6105,15.6998,15.5733,15.6924,222400.0
2009-07-15 10:30:00,21.09,21.14,21.06,21.14,243200.0,15.6924,15.7296,15.67,15.7296,243200.0
2009-07-15 11:00:00,21.13,21.27,21.12,21.26,199800.0,15.7221,15.8263,15.7147,15.8189,199800.0
2009-07-15 11:30:00,21.27,21.32,21.25,21.31,169600.0,15.8263,15.8635,15.8114,15.8561,169600.0
2009-07-15 12:00:00,21.31,21.31,21.27,21.28,145600.0,15.8561,15.8561,15.8263,15.8337,145600.0
2009-07-15 12:30:00,21.28,21.35,21.28,21.31,118400.0,15.8337,15.8858,15.8337,15.8561,118400.0
2009-07-15 13:00:00,21.32,21.36,21.31,21.35,97400.0,15.8635,15.8933,15.8561,15.8858,97400.0
2009-07-15 13:30:00,21.36,21.43,21.36,21.42,157400.0,15.8933,15.9454,15.8933,15.9379,157400.0
2009-07-15 14:00:00,21.43,21.46,21.4,21.45,190000.0,15.9454,15.9677,15.923,15.9602,190000.0
2009-07-15 14:30:00,21.45,21.5,21.44,21.49,311800.0,15.9602,15.9974,15.9528,15.99,311800.0
2009-07-15 15:00:00,21.48,21.49,21.4,21.43,324000.0,15.9826,15.99,15.923,15.9454,324000.0
2009-07-15 15:30:00,21.43,21.46,21.41,21.42,329800.0,15.9454,15.9677,15.9305,15.9379,329800.0
2009-07-16 09:30:00,21.31,21.71,21.16,21.59,248400.0,15.8561,16.1537,15.7445,16.0644,248400.0
2009-07-16 10:00:00,21.58,21.58,21.41,21.56,300200.0,16.057,16.057,15.9305,16.0421,300200.0
2009-07-16 10:30:00,21.55,21.61,21.5,21.56,202800.0,16.0346,16.0793,15.9974,16.0421,202800.0
2009-07-16 11:00:00,21.56,21.6,21.5,21.56,183800.0,16.0421,16.0718,15.9974,16.0421,183800.0
2009-07-16 11:30:00,21.55,21.63,21.47,21.61,121800.0,16.0346,16.0942,15.9751,16.0793,121800.0
2009-07-16 12:00:00,21.61,21.71,21.6,21.7,123400.0,16.0793,16.1537,16.0718,16.1462,123400.0
2009-07-16 12:30:00,21.7,21.74,21.67,21.71,83000.0,16.1462,16.176,16.1239,16.1537,83000.0
2009-07-16 13:00:00,21.72,21.73,21.65,21.69,91400.0,16.1611,16.1686,16.109,16.1388,91400.0
2009-07-16 13:30:00,21.69,21.79,21.68,21.78,83600.0,16.1388,16.2132,16.1314,16.2058,83600.0
2009-07-16 14:00:00,21.78,21.83,21.75,21.81,257400.0,16.2058,16.243,16.1835,16.2281,257400.0
2009-07-16 14:30:00,21.81,21.83,21.71,21.82,282400.0,16.2281,16.243,16.1537,16.2355,282400.0
2009-07-16 15:00:00,21.82,21.89,21.81,21.86,433200.0,16.2355,16.2876,16.2281,16.2653,433200.0
2009-07-16 15:30:00,21.86,21.9,21.78,21.79,460000.0,16.2653,16.2951,16.2058,16.2132,460000.0
2009-07-17 09:30:00,21.74,21.93,21.59,21.7,217400.0,16.176,16.3174,16.0644,16.1462,217400.0
2009-07-17 10:00:00,21.68,21.97,21.68,21.97,175200.0,16.1314,16.3471,16.1314,16.3471,175200.0
2009-07-17 10:30:00,21.97,22.03,21.94,21.99,123400.0,16.3471,16.3918,16.3248,16.362,123400.0
2009-07-17 11:00:00,22.0,22.04,21.87,22.03,107600.0,16.3695,16.3992,16.2727,16.3918,107600.0
2009-07-17 11:30:00,22.03,22.04,21.98,22.04,78800.0,16.3918,16.3992,16.3546,16.3992,78800.0
2009-07-17 12:00:00,22.03,22.1,22.01,22.06,180200.0,16.3918,16.4439,16.3769,16.4141,180200.0
2009-07-17 12:30:00,22.07,22.13,22.0,22.0,102800.0,16.4216,16.4662,16.3695,16.3695,102800.0
2009-07-17 13:00:00,22.01,22.03,21.97,21.98,77200.0,16.3769,16.3918,16.3471,16.3546,77200.0
2009-07-17 13:30:00,21.98,22.03,21.96,22.0,95400.0,16.3546,16.3918,16.3397,16.3695,95400.0
2009-07-17 14:00:00,21.99,22.04,21.99,22.0,82800.0,16.362,16.3992,16.362,16.3695,82800.0
2009-07-17 14:30:00,22.0,22.0,21.9,21.93,115200.0,16.3695,16.3695,16.2951,16.3174,115200.0
2009-07-17 15:00:00,21.93,21.94,21.87,21.87,131600.0,16.3174,16.3248,16.2727,16.2727,131600.0
2009-07-17 15:30:00,21.88,21.97,21.77,21.9,405400.0,16.2802,16.3471,16.1983,16.2951,405400.0
2009-07-20 09:30:00,21.94,22.5,21.94,22.25,438000.0,16.3248,16.7415,16.3248,16.5555,438000.0
2009-07-20 10:00:00,22.25,22.38,22.15,22.16,290000.0,16.5555,16.6522,16.4811,16.4885,290000.0
2009-07-20 10:30:00,22.15,22.21,21.97,22.02,268400.0,16.4811,16.5257,16.3471,16.3843,268400.0
2009-07-20 11:00:00,22.03,22.08,21.97,22.08,120000.0,16.3918,16.429,16.3471,16.429,120000.0
2009-07-20 11:30:00,22.08,22.17,22.08,22.16,124600.0,16.429,16.496,16.429,16.4885,124600.0
2009-07-20 12:00:00,22.16,22.29,22.14,22.28,153400.0,16.4885,16.5852,16.4736,16.5778,153400.0
2009-07-20 12:30:00,22.3,22.42,22.3,22.33,169400.0,16.5927,16.682,16.5927,16.615,169400.0
2009-07-20 13:00:00,22.33,22.34,22.2,22.29,156600.0,16.615,16.6225,16.5183,16.5852,156600.0
2009-07-20 13:30:00,22.3,22.36,22.28,22.34,201800.0,16.5927,16.6373,16.5778,16.6225,201800.0
2009-07-20 14:00:00,22.34,22.34,22.25,22.25,119400.0,16.6225,16.6225,16.5555,16.5555,119400.0
2009-07-20 14:30:00,22.25,22.29,22.25,22.27,51800.0,16.5555,16.5852,16.5555,16.5704,51800.0
2009-07-20 15:00:00,22.27,22.39,22.27,22.32,121200.0,16.5704,16.6597,16.5704,16.6076,121200.0
2009-07-20 15:30:00,22.31,22.36,22.28,22.33,277800.0,16.6001,16.6373,16.5778,16.615,277800.0
2009-07-21 09:30:00,22.93,23.17,22.75,23.01,1095400.0,17.0615,17.24,16.9275,17.121,1095400.0
2009-07-21 10:00:00,23.01,23.09,22.9,22.99,881800.0,17.121,17.1805,17.0391,17.1061,881800.0
2009-07-21 10:30:00,22.99,23.13,22.93,23.02,438800.0,17.1061,17.2103,17.0615,17.1284,438800.0
2009-07-21 11:00:00,23.03,23.15,22.98,23.04,378200.0,17.1359,17.2251,17.0987,17.1433,378200.0
2009-07-21 11:30:00,23.05,23.06,22.81,22.83,305000.0,17.1507,17.1582,16.9722,16.987,305000.0
2009-07-21 12:00:00,22.82,22.93,22.82,22.86,121000.0,16.9796,17.0615,16.9796,17.0094,121000.0
2009-07-21 12:30:00,22.87,22.95,22.83,22.88,163200.0,17.0168,17.0763,16.987,17.0242,163200.0
2009-07-21 13:00:00,22.86,22.88,22.7,22.73,453400.0,17.0094,17.0242,16.8903,16.9126,453400.0
2009-07-21 13:30:00,22.73,22.81,22.7,22.79,286600.0,16.9126,16.9722,16.8903,16.9573,286600.0
2009-07-21 14:00:00,22.79,22.87,22.76,22.86,255200.0,16.9573,17.0168,16.935,17.0094,255200.0
2009-07-21 14:30:00,22.86,22.91,22.79,22.9,405800.0,17.0094,17.0466,16.9573,17.0391,405800.0
2009-07-21 15:00:00,22.9,22.93,22.77,22.82,464600.0,17.0391,17.0615,16.9424,16.9796,464600.0
2009-07-21 15:30:00,22.82,22.9,22.8,22.84,802000.0,16.9796,17.0391,16.9647,16.9945,802000.0
2009-07-22 09:30:00,22.74,23.11,22.59,23.05,363600.0,16.9201,17.1954,16.8085,17.1507,363600.0
2009-07-22 10:00:00,23.06,23.16,23.05,23.06,148000.0,17.1582,17.2326,17.1507,17.1582,148000.0
2009-07-22 10:30:00,23.07,23.14,22.93,23.1,167000.0,17.1656,17.2177,17.0615,17.1879,167000.0
2009-07-22 11:00:00,23.1,23.18,23.06,23.1,166800.0,17.1879,17.2475,17.1582,17.1879,166800.0
2009-07-22 11:30:00,23.08,23.09,22.96,23.04,136800.0,17.1731,17.1805,17.0838,17.1433,136800.0
2009-07-22 12:00:00,23.06,23.18,23.03,23.17,149400.0,17.1582,17.2475,17.1359,17.24,149400.0
2009-07-22 12:30:00,23.17,23.24,23.12,23.18,101600.0,17.24,17.2921,17.2028,17.2475,101600.0
2009-07-22 13:00:00,23.18,23.2,23.11,23.14,56000.0,17.2475,17.2623,17.1954,17.2177,56000.0
2009-07-22 13:30:00,23.13,23.15,23.07,23.14,106200.0,17.2103,17.2251,17.1656,17.2177,106200.0
2009-07-22 14:00:00,23.14,23.15,23.06,23.14,82400.0,17.2177,17.2251,17.1582,17.2177,82400.0
2009-07-22 14:30:00,23.14,23.15,23.09,23.11,90200.0,17.2177,17.2251,17.1805,17.1954,90200.0
2009-07-22 15:00:00,23.1,23.14,22.91,22.93,176400.0,17.1879,17.2177,17.0466,17.0615,176400.0
2009-07-22 15:30:00,22.92,22.96,22.79,22.84,497400.0,17.054,17.0838,16.9573,16.9945,497400.0
2009-07-23 09:30:00,22.92,23.21,22.77,23.2,208600.0,17.054,17.2698,16.9424,17.2623,208600.0
2009-07-23 10:00:00,23.21,23.5,23.18,23.4,290200.0,17.2698,17.4856,17.2475,17.4112,290200.0
2009-07-23 10:30:00,23.39,23.57,23.39,23.47,195600.0,17.4037,17.5377,17.4037,17.4632,195600.0
2009-07-23 11:00:00,23.47,23.61,23.45,23.58,364600.0,17.4632,17.5674,17.4484,17.5451,364600.0
2009-07-23 11:30:00,23.57,23.57,23.45,23.55,197000.0,17.5377,17.5377,17.4484,17.5228,197000.0
2009-07-23 12:00:00,23.54,23.58,23.53,23.57,130400.0,17.5153,17.5451,17.5079,17.5377,130400.0
2009-07-23 12:30:00,23.56,23.6,23.54,23.55,76600.0,17.5302,17.56,17.5153,17.5228,76600.0
2009-07-23 13:00:00,23.55,23.56,23.5,23.5,92800.0,17.5228,17.5302,17.4856,17.4856,92800.0
2009-07-23 13:30:00,23.51,23.53,23.4,23.43,181600.0,17.493,17.5079,17.4112,17.4335,181600.0
2009-07-23 14:00:00,23.43,23.44,23.3,23.32,286400.0,17.4335,17.4409,17.3368,17.3516,286400.0
2009-07-23 14:30:00,23.32,23.32,23.2,23.31,464000.0,17.3516,17.3516,17.2623,17.3442,464000.0
2009-07-23 15:00:00,23.31,23.32,23.2,23.21,365400.0,17.3442,17.3516,17.2623,17.2698,365400.0
2009-07-23 15:30:00,23.2,23.24,23.09,23.24,856200.0,17.2623,17.2921,17.1805,17.2921,856200.0
2009-07-24 09:30:00,23.01,23.38,23.01,23.25,241800.0,17.121,17.3963,17.121,17.2996,241800.0
2009-07-24 10:00:00,23.25,23.26,23.0,23.1,490400.0,17.2996,17.307,17.1135,17.1879,490400.0
2009-07-24 10:30:00,23.1,23.17,22.99,23.07,554000.0,17.1879,17.24,17.1061,17.1656,554000.0
2009-07-24 11:00:00,23.07,23.16,23.03,23.08,765800.0,17.1656,17.2326,17.1359,17.1731,765800.0
2009-07-24 11:30:00,23.08,23.43,23.07,23.11,384200.0,17.1731,17.4335,17.1656,17.1954,384200.0
2009-07-24 12:00:00,23.1,23.13,23.06,23.06,380800.0,17.1879,17.2103,17.1582,17.1582,380800.0
2009-07-24 12:30:00,23.06,23.06,22.95,22.95,78600.0,17.1582,17.1582,17.0763,17.0763,78600.0
2009-07-24 13:00:00,22.95,23.0,22.95,22.99,367800.0,17.0763,17.1135,17.0763,17.1061,367800.0
2009-07-24 13:30:00,22.99,23.09,22.98,23.05,479800.0,17.1061,17.1805,17.0987,17.1507,479800.0
2009-07-24 14:00:00,23.06,23.11,22.99,23.0,240200.0,17.1582,17.1954,17.1061,17.1135,240200.0
2009-07-24 14:30:00,23.0,23.01,22.94,22.98,164400.0,17.1135,17.121,17.0689,17.0987,164400.0
2009-07-24 15:00:00,22.98,22.99,22.91,22.93,397200.0,17.0987,17.1061,17.0466,17.0615,397200.0
2009-07-24 15:30:00,22.93,23.0,22.83,22.98,819000.0,17.0615,17.1135,16.987,17.0987,819000.0
2009-07-27 09:30:00,22.86,23.09,22.81,22.85,494600.0,17.0094,17.1805,16.9722,17.0019,494600.0
2009-07-27 10:00:00,22.85,22.93,22.61,22.72,524800.0,17.0019,17.0615,16.8233,16.9052,524800.0
2009-07-27 10:30:00,22.7,22.72,22.46,22.55,425200.0,16.8903,16.9052,16.7117,16.7787,425200.0
2009-07-27 11:00:00,22.55,22.6,22.53,22.56,339200.0,16.7787,16.8159,16.7638,16.7861,339200.0
2009-07-27 11:30:00,22.56,22.61,22.54,22.57,335800.0,16.7861,16.8233,16.7713,16.7936,335800.0
2009-07-27 12:00:00,22.57,22.62,22.55,22.6,480200.0,16.7936,16.8308,16.7787,16.8159,480200.0
2009-07-27 12:30:00,22.6,22.66,22.56,22.61,286000.0,16.8159,16.8606,16.7861,16.8233,286000.0
2009-07-27 13:00:00,22.61,22.66,22.56,22.57,386000.0,16.8233,16.8606,16.7861,16.7936,386000.0
2009-07-27 13:30:00,22.56,22.64,22.56,22.62,309000.0,16.7861,16.8457,16.7861,16.8308,309000.0
2009-07-27 14:00:00,22.63,22.8,22.6,22.75,435800.0,16.8382,16.9647,16.8159,16.9275,435800.0
2009-07-27 14:30:00,22.75,22.84,22.7,22.82,227200.0,16.9275,16.9945,16.8903,16.9796,227200.0
2009-07-27 15:00:00,22.83,22.86,22.75,22.79,120800.0,16.987,17.0094,16.9275,16.9573,120800.0
2009-07-27 15:30:00,22.79,22.83,22.73,22.82,273600.0,16.9573,16.987,16.9126,16.9796,273600.0
2009-07-28 09:30:00,22.68,23.06,22.67,23.05,341600.0,16.8754,17.1582,16.868,17.1507,341600.0
2009-07-28 10:00:00,23.03,23.03,22.72,22.9,276000.0,17.1359,17.1359,16.9052,17.0391,276000.0
2009-07-28 10:30:00,22.91,22.99,22.86,22.99,152000.0,17.0466,17.1061,17.0094,17.1061,152000.0
2009-07-28 11:00:00,22.98,22.98,22.82,22.84,123400.0,17.0987,17.0987,16.9796,16.9945,123400.0
2009-07-28 11:30:00,22.83,22.86,22.72,22.84,105200.0,16.987,17.0094,16.9052,16.9945,105200.0
2009-07-28 12:00:00,22.84,22.86,22.77,22.83,84800.0,16.9945,17.0094,16.9424,16.987,84800.0
2009-07-28 12:30:00,22.83,22.84,22.8,22.83,78000.0,16.987,16.9945,16.9647,16.987,78000.0
2009-07-28 13:00:00,22.84,22.93,22.81,22.93,107400.0,16.9945,17.0615,16.9722,17.0615,107400.0
2009-07-28 13:30:00,22.93,23.03,22.86,23.01,81200.0,17.0615,17.1359,17.0094,17.121,81200.0
2009-07-28 14:00:00,23.02,23.11,22.96,23.07,132400.0,17.1284,17.1954,17.0838,17.1656,132400.0
2009-07-28 14:30:00,23.07,23.14,23.0,23.03,111600.0,17.1656,17.2177,17.1135,17.1359,111600.0
2009-07-28 15:00:00,23.05,23.09,22.98,23.0,209800.0,17.1507,17.1805,17.0987,17.1135,209800.0
2009-07-28 15:30:00,23.0,23.03,22.88,22.97,654000.0,17.1135,17.1359,17.0242,17.0912,654000.0
2009-07-29 09:30:00,22.64,22.84,22.46,22.64,208800.0,16.8457,16.9945,16.7117,16.8457,208800.0
2009-07-29 10:00:00,22.65,22.78,22.63,22.72,152400.0,16.8531,16.9498,16.8382,16.9052,152400.0
2009-07-29 10:30:00,22.71,22.77,22.64,22.67,208000.0,16.8978,16.9424,16.8457,16.868,208000.0
2009-07-29 11:00:00,22.68,22.78,22.67,22.72,220800.0,16.8754,16.9498,16.868,16.9052,220800.0
2009-07-29 11:30:00,22.72,22.85,22.67,22.85,115400.0,16.9052,17.0019,16.868,17.0019,115400.0
2009-07-29 12:00:00,22.85,22.9,22.85,22.87,76400.0,17.0019,17.0391,17.0019,17.0168,76400.0
2009-07-29 12:30:00,22.86,22.95,22.85,22.89,94800.0,17.0094,17.0763,17.0019,17.0317,94800.0
2009-07-29 13:00:00,22.89,22.89,22.8,22.82,64400.0,17.0317,17.0317,16.9647,16.9796,64400.0
2009-07-29 13:30:00,22.82,22.82,22.75,22.8,150600.0,16.9796,16.9796,16.9275,16.9647,150600.0
2009-07-29 14:00:00,22.79,22.88,22.75,22.86,87600.0,16.9573,17.0242,16.9275,17.0094,87600.0
2009-07-29 14:30:00,22.87,22.88,22.77,22.81,51000.0,17.0168,17.0242,16.9424,16.9722,51000.0
2009-07-29 15:00:00,22.81,22.93,22.81,22.88,113200.0,16.9722,17.0615,16.9722,17.0242,113200.0
2009-07-29 15:30:00,22.89,22.99,22.86,22.93,354400.0,17.0317,17.1061,17.0094,17.0615,354400.0
2009-07-30 09:30:00,23.22,23.78,23.22,23.75,342600.0,17.2772,17.6939,17.2772,17.6716,342600.0
2009-07-30 10:00:00,23.76,23.97,23.7,23.89,325000.0,17.679,17.8353,17.6344,17.7758,325000.0
2009-07-30 10:30:00,23.89,24.0,23.81,23.97,172200.0,17.7758,17.8576,17.7162,17.8353,172200.0
2009-07-30 11:00:00,23.97,24.0,23.79,23.86,171800.0,17.8353,17.8576,17.7013,17.7534,171800.0
2009-07-30 11:30:00,23.87,23.98,23.84,23.96,229400.0,17.7609,17.8427,17.7386,17.8278,229400.0
2009-07-30 12:00:00,23.95,24.07,23.95,24.0,246200.0,17.8204,17.9097,17.8204,17.8576,246200.0
2009-07-30 12:30:00,24.0,24.05,23.99,24.03,728600.0,17.8576,17.8948,17.8502,17.8799,728600.0
2009-07-30 13:00:00,24.03,24.08,24.02,24.04,129800.0,17.8799,17.9171,17.8725,17.8874,129800.0
2009-07-30 13:30:00,24.05,24.09,24.0,24.01,299600.0,17.8948,17.9246,17.8576,17.865,299600.0
2009-07-30 14:00:00,24.01,24.06,24.0,24.06,149000.0,17.865,17.9022,17.8576,17.9022,149000.0
2009-07-30 14:30:00,24.06,24.11,24.04,24.08,227600.0,17.9022,17.9394,17.8874,17.9171,227600.0
2009-07-30 15:00:00,24.08,24.17,24.04,24.06,283400.0,17.9171,17.9841,17.8874,17.9022,283400.0
2009-07-30 15:30:00,24.07,24.08,23.88,23.98,925800.0,17.9097,17.9171,17.7683,17.8427,925800.0
2009-07-31 09:30:00,24.11,24.16,23.87,24.02,233800.0,17.9394,17.9767,17.7609,17.8725,233800.0
2009-07-31 10:00:00,24.02,24.2,23.96,24.11,300200.0,17.8725,18.0064,17.8278,17.9394,300200.0
2009-07-31 10:30:00,24.1,24.29,24.05,24.22,158000.0,17.932,18.0734,17.8948,18.0213,158000.0
2009-07-31 11:00:00,24.22,24.26,24.11,24.16,102800.0,18.0213,18.0511,17.9394,17.9767,102800.0
2009-07-31 11:30:00,24.16,24.28,24.09,24.25,84800.0,17.9767,18.0659,17.9246,18.0436,84800.0
2009-07-31 12:00:00,24.25,24.41,24.21,24.41,160800.0,18.0436,18.1627,18.0139,18.1627,160800.0
2009-07-31 12:30:00,24.4,24.41,24.3,24.36,133800.0,18.1552,18.1627,18.0808,18.1255,133800.0
2009-07-31 13:00:00,24.37,24.46,24.35,24.43,155400.0,18.1329,18.1999,18.118,18.1776,155400.0
2009-07-31 13:30:00,24.43,24.62,24.42,24.62,270200.0,18.1776,18.3189,18.1701,18.3189,270200.0
2009-07-31 14:00:00,24.63,24.71,24.59,24.63,262600.0,18.3264,18.3859,18.2966,18.3264,262600.0
2009-07-31 14:30:00,24.61,24.62,24.45,24.51,213600.0,18.3115,18.3189,18.1924,18.2371,213600.0
2009-07-31 15:00:00,24.5,24.71,24.48,24.68,286600.0,18.2296,18.3859,18.2148,18.3636,286600.0
2009-07-31 15:30:00,24.68,24.68,24.33,24.37,793600.0,18.3636,18.3636,18.1031,18.1329,793600.0
2009-08-03 09:30:00,24.8,24.98,24.76,24.95,306200.0,18.4529,18.5868,18.4231,18.5645,306200.0
2009-08-03 10:00:00,24.95,25.0,24.92,24.99,414800.0,18.5645,18.6017,18.5421,18.5942,414800.0
2009-08-03 10:30:00,24.99,25.14,24.95,24.95,650400.0,18.5942,18.7058,18.5645,18.5645,650400.0
2009-08-03 11:00:00,24.96,24.99,24.78,24.88,186800.0,18.5719,18.5942,18.438,18.5124,186800.0
2009-08-03 11:30:00,24.89,24.95,24.85,24.9,125800.0,18.5198,18.5645,18.4901,18.5273,125800.0
2009-08-03 12:00:00,24.9,24.93,24.83,24.86,111600.0,18.5273,18.5496,18.4752,18.4975,111600.0
2009-08-03 12:30:00,24.85,24.88,24.78,24.84,161200.0,18.4901,18.5124,18.438,18.4826,161200.0
2009-08-03 13:00:00,24.85,24.89,24.73,24.74,286800.0,18.4901,18.5198,18.4008,18.4082,286800.0
2009-08-03 13:30:00,24.75,24.88,24.73,24.88,248800.0,18.4157,18.5124,18.4008,18.5124,248800.0
2009-08-03 14:00:00,24.88,24.99,24.87,24.96,260600.0,18.5124,18.5942,18.5049,18.5719,260600.0
2009-08-03 14:30:00,24.96,24.97,24.92,24.93,199800.0,18.5719,18.5793,18.5421,18.5496,199800.0
2009-08-03 15:00:00,24.93,24.98,24.91,24.95,148600.0,18.5496,18.5868,18.5347,18.5645,148600.0
2009-08-03 15:30:00,24.95,24.99,24.86,24.9,262200.0,18.5645,18.5942,18.4975,18.5273,262200.0
2009-08-04 09:30:00,24.62,25.11,24.62,25.08,297600.0,18.3189,18.6835,18.3189,18.6612,297600.0
2009-08-04 10:00:00,25.09,25.18,24.95,25.03,342800.0,18.6686,18.7356,18.5645,18.624,342800.0
2009-08-04 10:30:00,25.03,25.11,24.99,25.1,173400.0,18.624,18.6835,18.5942,18.6761,173400.0
2009-08-04 11:00:00,25.11,25.22,25.11,25.18,133200.0,18.6835,18.7654,18.6835,18.7356,133200.0
2009-08-04 11:30:00,25.18,25.25,25.14,25.23,85400.0,18.7356,18.7877,18.7058,18.7728,85400.0
2009-08-04 12:00:00,25.23,25.34,25.2,25.31,268200.0,18.7728,18.8547,18.7505,18.8323,268200.0
2009-08-04 12:30:00,25.31,25.41,25.25,25.33,193800.0,18.8323,18.9067,18.7877,18.8472,193800.0
2009-08-04 13:00:00,25.34,25.35,25.22,25.27,194000.0,18.8547,18.8621,18.7654,18.8026,194000.0
2009-08-04 13:30:00,25.26,25.29,25.05,25.07,255000.0,18.7951,18.8174,18.6389,18.6538,255000.0
2009-08-04 14:00:00,25.07,25.15,25.07,25.13,229400.0,18.6538,18.7133,18.6538,18.6984,229400.0
2009-08-04 14:30:00,25.13,25.21,25.07,25.08,154200.0,18.6984,18.7579,18.6538,18.6612,154200.0
2009-08-04 15:00:00,25.08,25.11,25.02,25.02,143200.0,18.6612,18.6835,18.6166,18.6166,143200.0
2009-08-04 15:30:00,25.02,25.15,24.99,25.15,248200.0,18.6166,18.7133,18.5942,18.7133,248200.0
2009-08-05 09:30:00,25.29,25.29,24.94,25.03,423800.0,18.8174,18.8174,18.557,18.624,423800.0
2009-08-05 10:00:00,25.02,25.03,24.65,24.74,222000.0,18.6166,18.624,18.3412,18.4082,222000.0
2009-08-05 10:30:00,24.74,24.74,24.59,24.74,197200.0,18.4082,18.4082,18.2966,18.4082,197200.0
2009-08-05 11:00:00,24.74,24.79,24.68,24.75,201000.0,18.4082,18.4454,18.3636,18.4157,201000.0
2009-08-05 11:30:00,24.75,24.77,24.67,24.74,205400.0,18.4157,18.4305,18.3561,18.4082,205400.0
2009-08-05 12:00:00,24.74,25.01,24.71,24.96,356800.0,18.4082,18.6091,18.3859,18.5719,356800.0
2009-08-05 12:30:00,24.95,25.1,24.93,25.04,263400.0,18.5645,18.6761,18.5496,18.6314,263400.0
2009-08-05 13:00:00,25.05,25.1,24.93,25.08,263200.0,18.6389,18.6761,18.5496,18.6612,263200.0
2009-08-05 13:30:00,25.08,25.11,25.05,25.07,355800.0,18.6612,18.6835,18.6389,18.6538,355800.0
2009-08-05 14:00:00,25.08,25.1,25.04,25.08,309200.0,18.6612,18.6761,18.6314,18.6612,309200.0
2009-08-05 14:30:00,25.08,25.26,25.08,25.19,482200.0,18.6612,18.7951,18.6612,18.743,482200.0
2009-08-05 15:00:00,25.2,25.23,25.15,25.18,197000.0,18.7505,18.7728,18.7133,18.7356,197000.0
2009-08-05 15:30:00,25.18,25.2,25.02,25.03,660200.0,18.7356,18.7505,18.6166,18.624,660200.0
2009-08-06 09:30:00,25.19,25.23,24.9,24.9,229600.0,18.743,18.7728,18.5273,18.5273,229600.0
2009-08-06 10:00:00,24.9,24.93,24.69,24.82,439600.0,18.5273,18.5496,18.371,18.4677,439600.0
2009-08-06 10:30:00,24.81,24.93,24.8,24.91,172800.0,18.4603,18.5496,18.4529,18.5347,172800.0
2009-08-06 11:00:00,24.92,25.0,24.91,25.0,202800.0,18.5421,18.6017,18.5347,18.6017,202800.0
2009-08-06 11:30:00,25.0,25.03,24.93,24.98,183000.0,18.6017,18.624,18.5496,18.5868,183000.0
2009-08-06 12:00:00,24.98,24.99,24.79,24.79,173200.0,18.5868,18.5942,18.4454,18.4454,173200.0
2009-08-06 12:30:00,24.79,24.99,24.75,24.84,202600.0,18.4454,18.5942,18.4157,18.4826,202600.0
2009-08-06 13:00:00,24.85,24.91,24.82,24.84,156400.0,18.4901,18.5347,18.4677,18.4826,156400.0
2009-08-06 13:30:00,24.85,24.88,24.68,24.7,196800.0,18.4901,18.5124,18.3636,18.3784,196800.0
2009-08-06 14:00:00,24.7,24.7,24.54,24.65,294800.0,18.3784,18.3784,18.2594,18.3412,294800.0
2009-08-06 14:30:00,24.64,24.71,24.59,24.61,101400.0,18.3338,18.3859,18.2966,18.3115,101400.0
2009-08-06 15:00:00,24.61,24.66,24.6,24.62,158400.0,18.3115,18.3487,18.304,18.3189,158400.0
2009-08-06 15:30:00,24.62,24.64,24.56,24.61,506400.0,18.3189,18.3338,18.2743,18.3115,506400.0
2009-08-07 09:30:00,24.71,25.09,24.5,24.93,273000.0,18.3859,18.6686,18.2296,18.5496,273000.0
2009-08-07 10:00:00,24.93,25.05,24.82,24.99,285000.0,18.5496,18.6389,18.4677,18.5942,285000.0
2009-08-07 10:30:00,24.99,25.25,24.99,25.23,197200.0,18.5942,18.7877,18.5942,18.7728,197200.0
2009-08-07 11:00:00,25.25,25.34,25.24,25.28,186600.0,18.7877,18.8547,18.7802,18.81,186600.0
2009-08-07 11:30:00,25.27,25.38,25.26,25.33,177400.0,18.8026,18.8844,18.7951,18.8472,177400.0
2009-08-07 12:00:00,25.34,25.36,25.3,25.3,132200.0,18.8547,18.8695,18.8249,18.8249,132200.0
2009-08-07 12:30:00,25.31,25.35,25.26,25.34,142400.0,18.8323,18.8621,18.7951,18.8547,142400.0
2009-08-07 13:00:00,25.33,25.4,25.32,25.38,144400.0,18.8472,18.8993,18.8398,18.8844,144400.0
2009-08-07 13:30:00,25.39,25.39,25.29,25.29,100000.0,18.8919,18.8919,18.8174,18.8174,100000.0
2009-08-07 14:00:00,25.29,25.33,25.25,25.29,117000.0,18.8174,18.8472,18.7877,18.8174,117000.0
2009-08-07 14:30:00,25.28,25.37,25.25,25.31,90200.0,18.81,18.877,18.7877,18.8323,90200.0
2009-08-07 15:00:00,25.3,25.36,25.2,25.33,139000.0,18.8249,18.8695,18.7505,18.8472,139000.0
2009-08-07 15:30:00,25.33,25.37,25.17,25.18,543000.0,18.8472,18.877,18.7282,18.7356,543000.0
2009-08-10 09:30:00,25.03,25.06,24.75,24.95,158000.0,18.624,18.6463,18.4157,18.5645,158000.0
2009-08-10 10:00:00,24.92,24.95,24.81,24.93,123200.0,18.5421,18.5645,18.4603,18.5496,123200.0
2009-08-10 10:30:00,24.93,25.04,24.89,24.96,73200.0,18.5496,18.6314,18.5198,18.5719,73200.0
2009-08-10 11:00:00,24.95,24.96,24.79,24.8,129600.0,18.5645,18.5719,18.4454,18.4529,129600.0
2009-08-10 11:30:00,24.81,24.84,24.75,24.77,124800.0,18.4603,18.4826,18.4157,18.4305,124800.0
2009-08-10 12:00:00,24.77,24.78,24.7,24.7,64600.0,18.4305,18.438,18.3784,18.3784,64600.0
2009-08-10 12:30:00,24.71,24.71,24.65,24.65,59400.0,18.3859,18.3859,18.3412,18.3412,59400.0
2009-08-10 13:00:00,24.66,24.66,24.55,24.59,120200.0,18.3487,18.3487,18.2668,18.2966,120200.0
2009-08-10 13:30:00,24.58,24.64,24.54,24.54,57400.0,18.2892,18.3338,18.2594,18.2594,57400.0
2009-08-10 14:00:00,24.54,24.58,24.49,24.53,41400.0,18.2594,18.2892,18.2222,18.252,41400.0
2009-08-10 14:30:00,24.53,24.58,24.5,24.57,56800.0,18.252,18.2892,18.2296,18.2817,56800.0
2009-08-10 15:00:00,24.58,24.63,24.57,24.61,64000.0,18.2892,18.3264,18.2817,18.3115,64000.0
2009-08-10 15:30:00,24.61,24.71,24.57,24.67,318800.0,18.3115,18.3859,18.2817,18.3561,318800.0
2009-08-11 09:30:00,24.28,24.31,23.95,24.24,275000.0,18.0659,18.0883,17.8204,18.0362,275000.0
2009-08-11 10:00:00,24.23,24.23,24.05,24.06,163200.0,18.0287,18.0287,17.8948,17.9022,163200.0
2009-08-11 10:30:00,24.05,24.38,24.03,24.33,255000.0,17.8948,18.1403,17.8799,18.1031,255000.0
2009-08-11 11:00:00,24.33,24.35,24.11,24.14,184200.0,18.1031,18.118,17.9394,17.9618,184200.0
2009-08-11 11:30:00,24.14,24.25,24.05,24.25,125200.0,17.9618,18.0436,17.8948,18.0436,125200.0
2009-08-11 12:00:00,24.24,24.38,24.22,24.33,170200.0,18.0362,18.1403,18.0213,18.1031,170200.0
2009-08-11 12:30:00,24.33,24.36,24.13,24.13,122800.0,18.1031,18.1255,17.9543,17.9543,122800.0
2009-08-11 13:00:00,24.13,24.21,24.13,24.13,131000.0,17.9543,18.0139,17.9543,17.9543,131000.0
2009-08-11 13:30:00,24.13,24.22,24.13,24.18,102000.0,17.9543,18.0213,17.9543,17.9915,102000.0
2009-08-11 14:00:00,24.18,24.23,24.15,24.17,170400.0,17.9915,18.0287,17.9692,17.9841,170400.0
2009-08-11 14:30:00,24.16,24.31,24.15,24.31,210200.0,17.9767,18.0883,17.9692,18.0883,210200.0
2009-08-11 15:00:00,24.32,24.42,24.29,24.36,210800.0,18.0957,18.1701,18.0734,18.1255,210800.0
2009-08-11 15:30:00,24.36,24.37,24.32,24.34,320200.0,18.1255,18.1329,18.0957,18.1106,320200.0
2009-08-12 09:30:00,24.25,24.59,24.2,24.57,227600.0,18.0436,18.2966,18.0064,18.2817,227600.0
2009-08-12 10:00:00,24.6,24.73,24.6,24.65,216800.0,18.304,18.4008,18.304,18.3412,216800.0
2009-08-12 10:30:00,24.66,24.83,24.55,24.81,174000.0,18.3487,18.4752,18.2668,18.4603,174000.0
2009-08-12 11:00:00,24.8,24.8,24.73,24.77,93200.0,18.4529,18.4529,18.4008,18.4305,93200.0
2009-08-12 11:30:00,24.77,24.81,24.76,24.81,73400.0,18.4305,18.4603,18.4231,18.4603,73400.0
2009-08-12 12:00:00,24.82,24.86,24.8,24.84,56800.0,18.4677,18.4975,18.4529,18.4826,56800.0
2009-08-12 12:30:00,24.84,24.87,24.81,24.85,96800.0,18.4826,18.5049,18.4603,18.4901,96800.0
2009-08-12 13:00:00,24.85,24.88,24.8,24.84,109200.0,18.4901,18.5124,18.4529,18.4826,109200.0
2009-08-12 13:30:00,24.84,24.84,24.8,24.83,109800.0,18.4826,18.4826,18.4529,18.4752,109800.0
2009-08-12 14:00:00,24.82,24.9,24.68,24.71,140600.0,18.4677,18.5273,18.3636,18.3859,140600.0
2009-08-12 14:30:00,24.7,24.88,24.61,24.86,142400.0,18.3784,18.5124,18.3115,18.4975,142400.0
2009-08-12 15:00:00,24.86,24.9,24.76,24.84,146600.0,18.4975,18.5273,18.4231,18.4826,146600.0
2009-08-12 15:30:00,24.85,24.89,24.59,24.67,414000.0,18.4901,18.5198,18.2966,18.3561,414000.0
2009-08-13 09:30:00,24.73,24.73,24.34,24.47,197600.0,18.4008,18.4008,18.1106,18.2073,197600.0
2009-08-13 10:00:00,24.45,24.8,24.43,24.68,237200.0,18.1924,18.4529,18.1776,18.3636,237200.0
2009-08-13 10:30:00,24.67,24.93,24.67,24.91,100000.0,18.3561,18.5496,18.3561,18.5347,100000.0
2009-08-13 11:00:00,24.91,24.91,24.74,24.82,89400.0,18.5347,18.5347,18.4082,18.4677,89400.0
2009-08-13 11:30:00,24.83,24.83,24.65,24.7,47400.0,18.4752,18.4752,18.3412,18.3784,47400.0
2009-08-13 12:00:00,24.7,24.75,24.69,24.7,72600.0,18.3784,18.4157,18.371,18.3784,72600.0
2009-08-13 12:30:00,24.68,24.79,24.68,24.68,85400.0,18.3636,18.4454,18.3636,18.3636,85400.0
2009-08-13 13:00:00,24.7,24.77,24.64,24.64,108400.0,18.3784,18.4305,18.3338,18.3338,108400.0
2009-08-13 13:30:00,24.64,24.72,24.64,24.7,95400.0,18.3338,18.3933,18.3338,18.3784,95400.0
2009-08-13 14:00:00,24.7,24.74,24.61,24.73,137400.0,18.3784,18.4082,18.3115,18.4008,137400.0
2009-08-13 14:30:00,24.74,24.79,24.58,24.58,103800.0,18.4082,18.4454,18.2892,18.2892,103800.0
2009-08-13 15:00:00,24.58,24.8,24.58,24.79,182000.0,18.2892,18.4529,18.2892,18.4454,182000.0
2009-08-13 15:30:00,24.79,24.82,24.73,24.8,257800.0,18.4454,18.4677,18.4008,18.4529,257800.0
2009-08-14 09:30:00,24.85,24.9,24.56,24.58,386600.0,18.4901,18.5273,18.2743,18.2892,386600.0
2009-08-14 10:00:00,24.58,24.58,24.38,24.5,196000.0,18.2892,18.2892,18.1403,18.2296,196000.0
2009-08-14 10:30:00,24.49,24.54,24.4,24.48,153000.0,18.2222,18.2594,18.1552,18.2148,153000.0
2009-08-14 11:00:00,24.48,24.54,24.36,24.36,107200.0,18.2148,18.2594,18.1255,18.1255,107200.0
2009-08-14 11:30:00,24.36,24.46,24.34,24.42,123600.0,18.1255,18.1999,18.1106,18.1701,123600.0
2009-08-14 12:00:00,24.42,24.45,24.39,24.43,45600.0,18.1701,18.1924,18.1478,18.1776,45600.0
2009-08-14 12:30:00,24.42,24.54,24.4,24.53,101400.0,18.1701,18.2594,18.1552,18.252,101400.0
2009-08-14 13:00:00,24.54,24.55,24.45,24.46,78800.0,18.2594,18.2668,18.1924,18.1999,78800.0
2009-08-14 13:30:00,24.46,24.46,24.31,24.33,110200.0,18.1999,18.1999,18.0883,18.1031,110200.0
2009-08-14 14:00:00,24.33,24.35,24.26,24.26,164200.0,18.1031,18.118,18.0511,18.0511,164200.0
2009-08-14 14:30:00,24.25,24.32,24.23,24.25,139800.0,18.0436,18.0957,18.0287,18.0436,139800.0
2009-08-14 15:00:00,24.26,24.37,24.25,24.31,206000.0,18.0511,18.1329,18.0436,18.0883,206000.0
2009-08-14 15:30:00,24.31,24.59,24.3,24.57,506200.0,18.0883,18.2966,18.0808,18.2817,506200.0
2009-08-17 09:30:00,23.82,23.82,23.45,23.67,477000.0,17.7237,17.7237,17.4484,17.6121,477000.0
2009-08-17 10:00:00,23.66,23.74,23.57,23.66,240200.0,17.6046,17.6641,17.5377,17.6046,240200.0
2009-08-17 10:30:00,23.66,23.74,23.63,23.65,127800.0,17.6046,17.6641,17.5823,17.5972,127800.0
2009-08-17 11:00:00,23.64,23.64,23.46,23.53,115600.0,17.5897,17.5897,17.4558,17.5079,115600.0
2009-08-17 11:30:00,23.52,23.74,23.51,23.71,83200.0,17.5005,17.6641,17.493,17.6418,83200.0
2009-08-17 12:00:00,23.72,23.73,23.6,23.65,54200.0,17.6493,17.6567,17.56,17.5972,54200.0
2009-08-17 12:30:00,23.65,23.7,23.61,23.68,69400.0,17.5972,17.6344,17.5674,17.6195,69400.0
2009-08-17 13:00:00,23.68,23.72,23.64,23.71,162400.0,17.6195,17.6493,17.5897,17.6418,162400.0
2009-08-17 13:30:00,23.71,23.72,23.63,23.71,87400.0,17.6418,17.6493,17.5823,17.6418,87400.0
2009-08-17 14:00:00,23.71,23.73,23.64,23.72,89400.0,17.6418,17.6567,17.5897,17.6493,89400.0
2009-08-17 14:30:00,23.74,23.75,23.68,23.73,98000.0,17.6641,17.6716,17.6195,17.6567,98000.0
2009-08-17 15:00:00,23.73,23.77,23.68,23.72,223600.0,17.6567,17.6865,17.6195,17.6493,223600.0
2009-08-17 15:30:00,23.71,23.79,23.66,23.75,400800.0,17.6418,17.7013,17.6046,17.6716,400800.0
2009-08-18 09:30:00,23.7,23.99,23.7,23.78,259600.0,17.6344,17.8502,17.6344,17.6939,259600.0
2009-08-18 10:00:00,23.78,23.95,23.77,23.89,187000.0,17.6939,17.8204,17.6865,17.7758,187000.0
2009-08-18 10:30:00,23.88,23.97,23.86,23.94,136400.0,17.7683,17.8353,17.7534,17.813,136400.0
2009-08-18 11:00:00,23.95,24.0,23.93,23.97,142200.0,17.8204,17.8576,17.8055,17.8353,142200.0
2009-08-18 11:30:00,23.98,24.09,23.97,24.03,80600.0,17.8427,17.9246,17.8353,17.8799,80600.0
2009-08-18 12:00:00,24.03,24.13,24.03,24.1,115400.0,17.8799,17.9543,17.8799,17.932,115400.0
2009-08-18 12:30:00,24.1,24.14,24.07,24.11,57400.0,17.932,17.9618,17.9097,17.9394,57400.0
2009-08-18 13:00:00,24.1,24.13,24.09,24.1,143200.0,17.932,17.9543,17.9246,17.932,143200.0
2009-08-18 13:30:00,24.1,24.13,24.03,24.12,106000.0,17.932,17.9543,17.8799,17.9469,106000.0
2009-08-18 14:00:00,24.1,24.13,24.03,24.05,162000.0,17.932,17.9543,17.8799,17.8948,162000.0
2009-08-18 14:30:00,24.06,24.06,23.98,23.99,104200.0,17.9022,17.9022,17.8427,17.8502,104200.0
2009-08-18 15:00:00,23.99,24.04,23.97,24.03,155600.0,17.8502,17.8874,17.8353,17.8799,155600.0
2009-08-18 15:30:00,24.04,24.11,24.02,24.09,322200.0,17.8874,17.9394,17.8725,17.9246,322200.0
2009-08-19 09:30:00,23.81,24.21,23.48,24.17,350400.0,17.7162,18.0139,17.4707,17.9841,350400.0
2009-08-19 10:00:00,24.17,24.33,24.09,24.17,147200.0,17.9841,18.1031,17.9246,17.9841,147200.0
2009-08-19 10:30:00,24.17,24.49,24.17,24.23,460400.0,17.9841,18.2222,17.9841,18.0287,460400.0
2009-08-19 11:00:00,24.22,24.26,24.15,24.18,193200.0,18.0213,18.0511,17.9692,17.9915,193200.0
2009-08-19 11:30:00,24.2,24.36,24.18,24.36,208600.0,18.0064,18.1255,17.9915,18.1255,208600.0
2009-08-19 12:00:00,24.37,24.55,24.36,24.42,102200.0,18.1329,18.2668,18.1255,18.1701,102200.0
2009-08-19 12:30:00,24.41,24.48,24.39,24.48,51600.0,18.1627,18.2148,18.1478,18.2148,51600.0
2009-08-19 13:00:00,24.47,24.57,24.45,24.53,57200.0,18.2073,18.2817,18.1924,18.252,57200.0
2009-08-19 13:30:00,24.53,24.54,24.48,24.52,42800.0,18.252,18.2594,18.2148,18.2445,42800.0
2009-08-19 14:00:00,24.53,24.58,24.49,24.49,105600.0,18.252,18.2892,18.2222,18.2222,105600.0
2009-08-19 14:30:00,24.5,24.53,24.43,24.53,75600.0,18.2296,18.252,18.1776,18.252,75600.0
2009-08-19 15:00:00,24.52,24.52,24.33,24.45,234800.0,18.2445,18.2445,18.1031,18.1924,234800.0
2009-08-19 15:30:00,24.45,24.45,24.32,24.43,528400.0,18.1924,18.1924,18.0957,18.1776,528400.0
2009-08-20 09:30:00,24.29,24.51,24.29,24.5,197000.0,18.0734,18.2371,18.0734,18.2296,197000.0
2009-08-20 10:00:00,24.53,24.56,24.32,24.5,220600.0,18.252,18.2743,18.0957,18.2296,220600.0
2009-08-20 10:30:00,24.5,24.57,24.44,24.51,90800.0,18.2296,18.2817,18.185,18.2371,90800.0
2009-08-20 11:00:00,24.5,24.57,24.48,24.56,144600.0,18.2296,18.2817,18.2148,18.2743,144600.0
2009-08-20 11:30:00,24.57,24.6,24.47,24.57,135800.0,18.2817,18.304,18.2073,18.2817,135800.0
2009-08-20 12:00:00,24.59,24.62,24.52,24.53,73400.0,18.2966,18.3189,18.2445,18.252,73400.0
2009-08-20 12:30:00,24.52,24.56,24.48,24.54,58800.0,18.2445,18.2743,18.2148,18.2594,58800.0
2009-08-20 13:00:00,24.54,24.55,24.47,24.47,33400.0,18.2594,18.2668,18.2073,18.2073,33400.0
2009-08-20 13:30:00,24.47,24.48,24.41,24.42,107600.0,18.2073,18.2148,18.1627,18.1701,107600.0
2009-08-20 14:00:00,24.42,24.44,24.39,24.39,63400.0,18.1701,18.185,18.1478,18.1478,63400.0
2009-08-20 14:30:00,24.4,24.41,24.36,24.38,83000.0,18.1552,18.1627,18.1255,18.1403,83000.0
2009-08-20 15:00:00,24.38,24.43,24.32,24.42,256400.0,18.1403,18.1776,18.0957,18.1701,256400.0
2009-08-20 15:30:00,24.43,24.51,24.34,24.43,482400.0,18.1776,18.2371,18.1106,18.1776,482400.0
2009-08-21 09:30:00,24.5,24.69,24.34,24.5,466600.0,18.2296,18.371,18.1106,18.2296,466600.0
2009-08-21 10:00:00,24.5,24.82,24.5,24.75,335600.0,18.2296,18.4677,18.2296,18.4157,335600.0
2009-08-21 10:30:00,24.79,24.8,24.68,24.7,215600.0,18.4454,18.4529,18.3636,18.3784,215600.0
2009-08-21 11:00:00,24.7,24.72,24.61,24.65,154600.0,18.3784,18.3933,18.3115,18.3412,154600.0
2009-08-21 11:30:00,24.65,24.7,24.64,24.68,206600.0,18.3412,18.3784,18.3338,18.3636,206600.0
2009-08-21 12:00:00,24.68,24.69,24.65,24.68,110000.0,18.3636,18.371,18.3412,18.3636,110000.0
2009-08-21 12:30:00,24.68,24.68,24.65,24.66,88400.0,18.3636,18.3636,18.3412,18.3487,88400.0
2009-08-21 13:00:00,24.67,24.68,24.63,24.63,116000.0,18.3561,18.3636,18.3264,18.3264,116000.0
2009-08-21 13:30:00,24.63,24.64,24.59,24.59,75800.0,18.3264,18.3338,18.2966,18.2966,75800.0
2009-08-21 14:00:00,24.59,24.63,24.58,24.62,105200.0,18.2966,18.3264,18.2892,18.3189,105200.0
2009-08-21 14:30:00,24.63,24.65,24.6,24.61,68000.0,18.3264,18.3412,18.304,18.3115,68000.0
2009-08-21 15:00:00,24.63,24.66,24.6,24.63,256400.0,18.3264,18.3487,18.304,18.3264,256400.0
2009-08-21 15:30:00,24.64,24.71,24.64,24.71,436000.0,18.3338,18.3859,18.3338,18.3859,436000.0
2009-08-24 09:30:00,24.76,25.0,24.76,24.87,144400.0,18.4231,18.6017,18.4231,18.5049,144400.0
2009-08-24 10:00:00,24.87,24.94,24.84,24.86,131400.0,18.5049,18.557,18.4826,18.4975,131400.0
2009-08-24 10:30:00,24.85,24.86,24.78,24.81,122800.0,18.4901,18.4975,18.438,18.4603,122800.0
2009-08-24 11:00:00,24.81,24.84,24.72,24.72,96800.0,18.4603,18.4826,18.3933,18.3933,96800.0
2009-08-24 11:30:00,24.73,24.77,24.61,24.63,141200.0,18.4008,18.4305,18.3115,18.3264,141200.0
2009-08-24 12:00:00,24.64,24.67,24.61,24.65,201000.0,18.3338,18.3561,18.3115,18.3412,201000.0
2009-08-24 12:30:00,24.65,24.68,24.54,24.54,195800.0,18.3412,18.3636,18.2594,18.2594,195800.0
2009-08-24 13:00:00,24.55,24.56,24.43,24.43,160200.0,18.2668,18.2743,18.1776,18.1776,160200.0
2009-08-24 13:30:00,24.43,24.48,24.38,24.38,129200.0,18.1776,18.2148,18.1403,18.1403,129200.0
2009-08-24 14:00:00,24.38,24.43,24.36,24.39,99400.0,18.1403,18.1776,18.1255,18.1478,99400.0
2009-08-24 14:30:00,24.39,24.42,24.38,24.4,116200.0,18.1478,18.1701,18.1403,18.1552,116200.0
2009-08-24 15:00:00,24.39,24.47,24.32,24.43,183400.0,18.1478,18.2073,18.0957,18.1776,183400.0
2009-08-24 15:30:00,24.43,24.47,24.35,24.45,371000.0,18.1776,18.2073,18.118,18.1924,371000.0
2009-08-25 09:30:00,24.56,25.03,24.56,24.93,291200.0,18.2743,18.624,18.2743,18.5496,291200.0
2009-08-25 10:00:00,24.93,25.03,24.64,24.64,307200.0,18.5496,18.624,18.3338,18.3338,307200.0
2009-08-25 10:30:00,24.64,24.72,24.61,24.64,188800.0,18.3338,18.3933,18.3115,18.3338,188800.0
2009-08-25 11:00:00,24.63,24.78,24.63,24.76,151000.0,18.3264,18.438,18.3264,18.4231,151000.0
2009-08-25 11:30:00,24.75,24.81,24.72,24.73,147000.0,18.4157,18.4603,18.3933,18.4008,147000.0
2009-08-25 12:00:00,24.73,24.78,24.68,24.75,129400.0,18.4008,18.438,18.3636,18.4157,129400.0
2009-08-25 12:30:00,24.77,24.78,24.65,24.66,80200.0,18.4305,18.438,18.3412,18.3487,80200.0
2009-08-25 13:00:00,24.66,24.74,24.66,24.7,285800.0,18.3487,18.4082,18.3487,18.3784,285800.0
2009-08-25 13:30:00,24.7,24.74,24.67,24.73,191400.0,18.3784,18.4082,18.3561,18.4008,191400.0
2009-08-25 14:00:00,24.73,24.77,24.69,24.72,135000.0,18.4008,18.4305,18.371,18.3933,135000.0
2009-08-25 14:30:00,24.72,24.73,24.63,24.7,343000.0,18.3933,18.4008,18.3264,18.3784,343000.0
2009-08-25 15:00:00,24.7,24.82,24.68,24.8,226400.0,18.3784,18.4677,18.3636,18.4529,226400.0
2009-08-25 15:30:00,24.8,24.85,24.75,24.8,457600.0,18.4529,18.4901,18.4157,18.4529,457600.0
2009-08-26 09:30:00,24.81,24.85,24.39,24.82,592600.0,18.4603,18.4901,18.1478,18.4677,592600.0
2009-08-26 10:00:00,24.83,25.0,24.78,24.89,325200.0,18.4752,18.6017,18.438,18.5198,325200.0
2009-08-26 10:30:00,24.9,24.95,24.81,24.87,167200.0,18.5273,18.5645,18.4603,18.5049,167200.0
2009-08-26 11:00:00,24.87,24.89,24.6,24.67,144200.0,18.5049,18.5198,18.304,18.3561,144200.0
2009-08-26 11:30:00,24.67,24.68,24.53,24.66,202800.0,18.3561,18.3636,18.252,18.3487,202800.0
2009-08-26 12:00:00,24.65,24.79,24.61,24.79,351400.0,18.3412,18.4454,18.3115,18.4454,351400.0
2009-08-26 12:30:00,24.78,24.83,24.68,24.75,83200.0,18.438,18.4752,18.3636,18.4157,83200.0
2009-08-26 13:00:00,24.75,24.8,24.74,24.75,146400.0,18.4157,18.4529,18.4082,18.4157,146400.0
2009-08-26 13:30:00,24.75,24.81,24.73,24.81,137000.0,18.4157,18.4603,18.4008,18.4603,137000.0
2009-08-26 14:00:00,24.81,24.82,24.74,24.78,190200.0,18.4603,18.4677,18.4082,18.438,190200.0
2009-08-26 14:30:00,24.78,24.84,24.7,24.7,166600.0,18.438,18.4826,18.3784,18.3784,166600.0
2009-08-26 15:00:00,24.7,24.77,24.63,24.63,314600.0,18.3784,18.4305,18.3264,18.3264,314600.0
2009-08-26 15:30:00,24.63,24.7,24.58,24.65,472800.0,18.3264,18.3784,18.2892,18.3412,472800.0
2009-08-27 09:30:00,24.55,24.65,24.34,24.39,352800.0,18.2668,18.3412,18.1106,18.1478,352800.0
2009-08-27 10:00:00,24.39,24.43,24.22,24.33,386000.0,18.1478,18.1776,18.0213,18.1031,386000.0
2009-08-27 10:30:00,24.32,24.5,24.13,24.15,213800.0,18.0957,18.2296,17.9543,17.9692,213800.0
2009-08-27 11:00:00,24.16,24.26,24.07,24.25,116600.0,17.9767,18.0511,17.9097,18.0436,116600.0
2009-08-27 11:30:00,24.25,24.39,24.15,24.36,106400.0,18.0436,18.1478,17.9692,18.1255,106400.0
2009-08-27 12:00:00,24.36,24.45,24.29,24.37,143400.0,18.1255,18.1924,18.0734,18.1329,143400.0
2009-08-27 12:30:00,24.39,24.42,24.28,24.33,85200.0,18.1478,18.1701,18.0659,18.1031,85200.0
2009-08-27 13:00:00,24.35,24.47,24.33,24.47,140800.0,18.118,18.2073,18.1031,18.2073,140800.0
2009-08-27 13:30:00,24.48,24.68,24.47,24.64,175400.0,18.2148,18.3636,18.2073,18.3338,175400.0
2009-08-27 14:00:00,24.64,24.76,24.64,24.76,121800.0,18.3338,18.4231,18.3338,18.4231,121800.0
2009-08-27 14:30:00,24.76,24.88,24.76,24.77,151800.0,18.4231,18.5124,18.4231,18.4305,151800.0
2009-08-27 15:00:00,24.78,24.9,24.74,24.75,221000.0,18.438,18.5273,18.4082,18.4157,221000.0
2009-08-27 15:30:00,24.75,24.84,24.75,24.79,481200.0,18.4157,18.4826,18.4157,18.4454,481200.0
2009-08-28 09:30:00,24.91,25.13,24.87,24.87,181000.0,18.5347,18.6984,18.5049,18.5049,181000.0
2009-08-28 10:00:00,24.88,25.06,24.85,24.9,160800.0,18.5124,18.6463,18.4901,18.5273,160800.0
2009-08-28 10:30:00,24.9,24.96,24.83,24.88,122400.0,18.5273,18.5719,18.4752,18.5124,122400.0
2009-08-28 11:00:00,24.86,24.91,24.78,24.87,158400.0,18.4975,18.5347,18.438,18.5049,158400.0
2009-08-28 11:30:00,24.86,24.95,24.84,24.89,238200.0,18.4975,18.5645,18.4826,18.5198,238200.0
2009-08-28 12:00:00,24.88,24.89,24.7,24.72,211400.0,18.5124,18.5198,18.3784,18.3933,211400.0
2009-08-28 12:30:00,24.72,24.83,24.71,24.82,168000.0,18.3933,18.4752,18.3859,18.4677,168000.0
2009-08-28 13:00:00,24.82,24.89,24.79,24.83,145400.0,18.4677,18.5198,18.4454,18.4752,145400.0
2009-08-28 13:30:00,24.85,24.88,24.8,24.81,111600.0,18.4901,18.5124,18.4529,18.4603,111600.0
2009-08-28 14:00:00,24.81,24.82,24.77,24.8,128600.0,18.4603,18.4677,18.4305,18.4529,128600.0
2009-08-28 14:30:00,24.8,24.81,24.74,24.74,115400.0,18.4529,18.4603,18.4082,18.4082,115400.0
2009-08-28 15:00:00,24.74,24.79,24.71,24.73,104600.0,18.4082,18.4454,18.3859,18.4008,104600.0
2009-08-28 15:30:00,24.74,24.77,24.61,24.7,332400.0,18.4082,18.4305,18.3115,18.3784,332400.0
2009-08-31 09:30:00,24.25,24.27,23.78,23.92,535800.0,18.0436,18.0585,17.6939,17.7981,535800.0
2009-08-31 10:00:00,23.92,24.11,23.79,23.96,355200.0,17.7981,17.9394,17.7013,17.8278,355200.0
2009-08-31 10:30:00,23.96,24.19,23.89,24.08,239800.0,17.8278,17.999,17.7758,17.9171,239800.0
2009-08-31 11:00:00,24.08,24.13,23.98,24.06,211400.0,17.9171,17.9543,17.8427,17.9022,211400.0
2009-08-31 11:30:00,24.06,24.13,24.03,24.11,199800.0,17.9022,17.9543,17.8799,17.9394,199800.0
2009-08-31 12:00:00,24.11,24.15,23.97,24.0,138800.0,17.9394,17.9692,17.8353,17.8576,138800.0
2009-08-31 12:30:00,24.02,24.02,23.93,23.93,140000.0,17.8725,17.8725,17.8055,17.8055,140000.0
2009-08-31 13:00:00,23.94,23.98,23.93,23.95,56800.0,17.813,17.8427,17.8055,17.8204,56800.0
2009-08-31 13:30:00,23.96,24.02,23.95,23.98,129000.0,17.8278,17.8725,17.8204,17.8427,129000.0
2009-08-31 14:00:00,23.97,24.03,23.96,24.02,103000.0,17.8353,17.8799,17.8278,17.8725,103000.0
2009-08-31 14:30:00,24.02,24.11,24.0,24.06,118800.0,17.8725,17.9394,17.8576,17.9022,118800.0
2009-08-31 15:00:00,24.06,24.1,24.0,24.04,234600.0,17.9022,17.932,17.8576,17.8874,234600.0
2009-08-31 15:30:00,24.05,24.18,24.05,24.16,426000.0,17.8948,17.9915,17.8948,17.9767,426000.0
2009-09-01 09:30:00,24.08,24.43,24.07,24.35,336000.0,17.9171,18.1776,17.9097,18.118,336000.0
2009-09-01 10:00:00,24.35,24.45,24.2,24.3,264800.0,18.118,18.1924,18.0064,18.0808,264800.0
2009-09-01 10:30:00,24.29,24.36,24.08,24.13,124800.0,18.0734,18.1255,17.9171,17.9543,124800.0
2009-09-01 11:00:00,24.11,24.12,23.72,23.73,257200.0,17.9394,17.9469,17.6493,17.6567,257200.0
2009-09-01 11:30:00,23.74,23.79,23.58,23.64,238200.0,17.6641,17.7013,17.5451,17.5897,238200.0
2009-09-01 12:00:00,23.62,23.75,23.56,23.65,207600.0,17.5749,17.6716,17.5302,17.5972,207600.0
2009-09-01 12:30:00,23.65,23.71,23.6,23.68,156600.0,17.5972,17.6418,17.56,17.6195,156600.0
2009-09-01 13:00:00,23.65,23.67,23.54,23.66,119600.0,17.5972,17.6121,17.5153,17.6046,119600.0
2009-09-01 13:30:00,23.65,23.68,23.57,23.63,158000.0,17.5972,17.6195,17.5377,17.5823,158000.0
2009-09-01 14:00:00,23.63,23.67,23.58,23.6,85400.0,17.5823,17.6121,17.5451,17.56,85400.0
2009-09-01 14:30:00,23.59,23.68,23.58,23.63,82200.0,17.5525,17.6195,17.5451,17.5823,82200.0
2009-09-01 15:00:00,23.63,23.69,23.62,23.63,154800.0,17.5823,17.6269,17.5749,17.5823,154800.0
2009-09-01 15:30:00,23.63,23.67,23.57,23.65,334000.0,17.5823,17.6121,17.5377,17.5972,334000.0
2009-09-02 09:30:00,23.53,23.55,22.97,23.36,482000.0,17.5079,17.5228,17.0912,17.3814,482000.0
2009-09-02 10:00:00,23.35,23.42,23.19,23.22,306800.0,17.374,17.426,17.2549,17.2772,306800.0
2009-09-02 10:30:00,23.22,23.41,23.22,23.41,244000.0,17.2772,17.4186,17.2772,17.4186,244000.0
2009-09-02 11:00:00,23.39,23.48,23.29,23.47,107200.0,17.4037,17.4707,17.3293,17.4632,107200.0
2009-09-02 11:30:00,23.47,23.55,23.42,23.45,112000.0,17.4632,17.5228,17.426,17.4484,112000.0
2009-09-02 12:00:00,23.47,23.48,23.38,23.42,122200.0,17.4632,17.4707,17.3963,17.426,122200.0
2009-09-02 12:30:00,23.42,23.52,23.41,23.5,156600.0,17.426,17.5005,17.4186,17.4856,156600.0
2009-09-02 13:00:00,23.51,23.52,23.41,23.49,112000.0,17.493,17.5005,17.4186,17.4781,112000.0
2009-09-02 13:30:00,23.47,23.5,23.43,23.43,120000.0,17.4632,17.4856,17.4335,17.4335,120000.0
2009-09-02 14:00:00,23.43,23.49,23.38,23.41,147400.0,17.4335,17.4781,17.3963,17.4186,147400.0
2009-09-02 14:30:00,23.41,23.48,23.36,23.39,213800.0,17.4186,17.4707,17.3814,17.4037,213800.0
2009-09-02 15:00:00,23.39,23.5,23.36,23.42,188000.0,17.4037,17.4856,17.3814,17.426,188000.0
2009-09-02 15:30:00,23.43,23.47,23.3,23.3,487200.0,17.4335,17.4632,17.3368,17.3368,487200.0
2009-09-03 09:30:00,23.41,23.7,23.32,23.68,350800.0,17.4186,17.6344,17.3516,17.6195,350800.0
2009-09-03 10:00:00,23.71,23.78,23.55,23.7,357600.0,17.6418,17.6939,17.5228,17.6344,357600.0
2009-09-03 10:30:00,23.7,23.84,23.68,23.78,128200.0,17.6344,17.7386,17.6195,17.6939,128200.0
2009-09-03 11:00:00,23.79,23.93,23.79,23.92,161800.0,17.7013,17.8055,17.7013,17.7981,161800.0
2009-09-03 11:30:00,23.92,24.05,23.91,24.0,197600.0,17.7981,17.8948,17.7906,17.8576,197600.0
2009-09-03 12:00:00,24.0,24.05,23.99,24.0,91200.0,17.8576,17.8948,17.8502,17.8576,91200.0
2009-09-03 12:30:00,24.0,24.08,23.96,24.04,75200.0,17.8576,17.9171,17.8278,17.8874,75200.0
2009-09-03 13:00:00,24.04,24.23,24.03,24.21,125400.0,17.8874,18.0287,17.8799,18.0139,125400.0
2009-09-03 13:30:00,24.22,24.27,24.19,24.27,76400.0,18.0213,18.0585,17.999,18.0585,76400.0
2009-09-03 14:00:00,24.27,24.27,24.11,24.19,217200.0,18.0585,18.0585,17.9394,17.999,217200.0
2009-09-03 14:30:00,24.18,24.25,24.14,24.19,113600.0,17.9915,18.0436,17.9618,17.999,113600.0
2009-09-03 15:00:00,24.2,24.3,24.19,24.29,201200.0,18.0064,18.0808,17.999,18.0734,201200.0
2009-09-03 15:30:00,24.28,24.36,24.28,24.32,350600.0,18.0659,18.1255,18.0659,18.0957,350600.0
2009-09-04 09:30:00,24.29,24.56,24.22,24.32,351200.0,18.1654,18.3673,18.113,18.1878,351200.0
2009-09-04 10:00:00,24.32,24.6,24.32,24.56,157800.0,18.1878,18.3972,18.1878,18.3673,157800.0
2009-09-04 10:30:00,24.55,24.64,24.53,24.58,348800.0,18.3598,18.4271,18.3448,18.3822,348800.0
2009-09-04 11:00:00,24.58,24.59,24.44,24.5,91600.0,18.3822,18.3897,18.2775,18.3224,91600.0
2009-09-04 11:30:00,24.5,24.57,24.49,24.56,105400.0,18.3224,18.3747,18.3149,18.3673,105400.0
2009-09-04 12:00:00,24.56,24.78,24.56,24.71,74000.0,18.3673,18.5318,18.3673,18.4794,74000.0
2009-09-04 12:30:00,24.71,24.77,24.67,24.75,81600.0,18.4794,18.5243,18.4495,18.5094,81600.0
2009-09-04 13:00:00,24.76,24.83,24.69,24.8,89400.0,18.5168,18.5692,18.4645,18.5468,89400.0
2009-09-04 13:30:00,24.8,24.82,24.76,24.78,68800.0,18.5468,18.5617,18.5168,18.5318,68800.0
2009-09-04 14:00:00,24.79,24.85,24.76,24.78,108000.0,18.5393,18.5841,18.5168,18.5318,108000.0
2009-09-04 14:30:00,24.77,24.87,24.75,24.83,150600.0,18.5243,18.5991,18.5094,18.5692,150600.0
2009-09-04 15:00:00,24.84,24.85,24.73,24.8,167600.0,18.5767,18.5841,18.4944,18.5468,167600.0
2009-09-04 15:30:00,24.8,24.83,24.75,24.8,258800.0,18.5468,18.5692,18.5094,18.5468,258800.0
2009-09-08 09:30:00,25.18,25.41,25.15,25.21,401000.0,18.8309,19.0029,18.8085,18.8534,401000.0
2009-09-08 10:00:00,25.2,25.4,25.18,25.37,506800.0,18.8459,18.9955,18.8309,18.973,506800.0
2009-09-08 10:30:00,25.38,25.41,25.23,25.28,157600.0,18.9805,19.0029,18.8683,18.9057,157600.0
2009-09-08 11:00:00,25.29,25.34,25.22,25.27,226400.0,18.9132,18.9506,18.8609,18.8982,226400.0
2009-09-08 11:30:00,25.27,25.28,25.18,25.24,126200.0,18.8982,18.9057,18.8309,18.8758,126200.0
2009-09-08 12:00:00,25.24,25.25,25.2,25.22,81800.0,18.8758,18.8833,18.8459,18.8609,81800.0
2009-09-08 12:30:00,25.22,25.22,25.17,25.22,54800.0,18.8609,18.8609,18.8235,18.8609,54800.0
2009-09-08 13:00:00,25.22,25.22,25.15,25.17,102200.0,18.8609,18.8609,18.8085,18.8235,102200.0
2009-09-08 13:30:00,25.17,25.25,25.13,25.21,158200.0,18.8235,18.8833,18.7935,18.8534,158200.0
2009-09-08 14:00:00,25.2,25.22,25.1,25.1,323600.0,18.8459,18.8609,18.7711,18.7711,323600.0
2009-09-08 14:30:00,25.1,25.14,25.06,25.07,264000.0,18.7711,18.801,18.7412,18.7487,264000.0
2009-09-08 15:00:00,25.07,25.15,25.02,25.1,253000.0,18.7487,18.8085,18.7113,18.7711,253000.0
2009-09-08 15:30:00,25.11,25.15,25.07,25.13,386400.0,18.7786,18.8085,18.7487,18.7935,386400.0
2009-09-09 09:30:00,25.18,25.21,24.84,24.84,300400.0,18.8309,18.8534,18.5767,18.5767,300400.0
2009-09-09 10:00:00,24.82,25.02,24.82,24.99,325800.0,18.5617,18.7113,18.5617,18.6888,325800.0
2009-09-09 10:30:00,24.97,25.07,24.95,25.04,252600.0,18.6739,18.7487,18.6589,18.7262,252600.0
2009-09-09 11:00:00,25.05,25.07,25.0,25.05,169200.0,18.7337,18.7487,18.6963,18.7337,169200.0
2009-09-09 11:30:00,25.07,25.15,25.0,25.02,427400.0,18.7487,18.8085,18.6963,18.7113,427400.0
2009-09-09 12:00:00,25.02,25.05,24.97,24.98,113800.0,18.7113,18.7337,18.6739,18.6814,113800.0
2009-09-09 12:30:00,24.97,24.98,24.93,24.96,108600.0,18.6739,18.6814,18.644,18.6664,108600.0
2009-09-09 13:00:00,24.95,25.01,24.91,24.95,148200.0,18.6589,18.7038,18.629,18.6589,148200.0
2009-09-09 13:30:00,24.95,24.95,24.81,24.81,147600.0,18.6589,18.6589,18.5542,18.5542,147600.0
2009-09-09 14:00:00,24.81,24.89,24.52,24.59,378600.0,18.5542,18.6141,18.3374,18.3897,378600.0
2009-09-09 14:30:00,24.59,24.65,24.5,24.52,183600.0,18.3897,18.4346,18.3224,18.3374,183600.0
2009-09-09 15:00:00,24.52,24.71,24.51,24.66,277200.0,18.3374,18.4794,18.3299,18.4421,277200.0
2009-09-09 15:30:00,24.66,24.81,24.58,24.61,806800.0,18.4421,18.5542,18.3822,18.4047,806800.0
2009-09-10 09:30:00,24.67,24.93,24.61,24.74,349000.0,18.4495,18.644,18.4047,18.5019,349000.0
2009-09-10 10:00:00,24.74,24.8,24.6,24.7,186800.0,18.5019,18.5468,18.3972,18.472,186800.0
2009-09-10 10:30:00,24.7,24.88,24.7,24.88,145200.0,18.472,18.6066,18.472,18.6066,145200.0
2009-09-10 11:00:00,24.88,24.97,24.68,24.69,329000.0,18.6066,18.6739,18.457,18.4645,329000.0
2009-09-10 11:30:00,24.68,24.86,24.67,24.86,209000.0,18.457,18.5916,18.4495,18.5916,209000.0
2009-09-10 12:00:00,24.88,24.95,24.87,24.93,133800.0,18.6066,18.6589,18.5991,18.644,133800.0
2009-09-10 12:30:00,24.93,25.06,24.93,25.03,99200.0,18.644,18.7412,18.644,18.7188,99200.0
2009-09-10 13:00:00,25.01,25.1,25.01,25.09,201400.0,18.7038,18.7711,18.7038,18.7636,201400.0
2009-09-10 13:30:00,25.08,25.16,25.02,25.14,134800.0,18.7562,18.816,18.7113,18.801,134800.0
2009-09-10 14:00:00,25.14,25.16,25.06,25.07,82000.0,18.801,18.816,18.7412,18.7487,82000.0
2009-09-10 14:30:00,25.07,25.09,25.0,25.01,68200.0,18.7487,18.7636,18.6963,18.7038,68200.0
2009-09-10 15:00:00,25.01,25.02,24.84,24.88,252600.0,18.7038,18.7113,18.5767,18.6066,252600.0
2009-09-10 15:30:00,24.89,25.11,24.88,25.07,732000.0,18.6141,18.7786,18.6066,18.7487,732000.0
2009-09-11 09:30:00,25.1,25.28,25.0,25.14,439000.0,18.7711,18.9057,18.6963,18.801,439000.0
2009-09-11 10:00:00,25.15,25.18,24.92,25.06,339000.0,18.8085,18.8309,18.6365,18.7412,339000.0
2009-09-11 10:30:00,25.06,25.15,25.03,25.13,157600.0,18.7412,18.8085,18.7188,18.7935,157600.0
2009-09-11 11:00:00,25.14,25.25,25.1,25.16,148000.0,18.801,18.8833,18.7711,18.816,148000.0
2009-09-11 11:30:00,25.17,25.23,25.1,25.12,194800.0,18.8235,18.8683,18.7711,18.7861,194800.0
2009-09-11 12:00:00,25.11,25.14,24.99,25.03,129400.0,18.7786,18.801,18.6888,18.7188,129400.0
2009-09-11 12:30:00,25.04,25.04,24.91,24.95,174000.0,18.7262,18.7262,18.629,18.6589,174000.0
2009-09-11 13:00:00,24.95,24.99,24.93,24.95,51600.0,18.6589,18.6888,18.644,18.6589,51600.0
2009-09-11 13:30:00,24.95,24.99,24.91,24.93,113600.0,18.6589,18.6888,18.629,18.644,113600.0
2009-09-11 14:00:00,24.92,24.97,24.91,24.93,89000.0,18.6365,18.6739,18.629,18.644,89000.0
2009-09-11 14:30:00,24.93,25.06,24.93,25.06,100000.0,18.644,18.7412,18.644,18.7412,100000.0
2009-09-11 15:00:00,25.05,25.13,25.02,25.12,310000.0,18.7337,18.7935,18.7113,18.7861,310000.0
2009-09-11 15:30:00,25.13,25.13,25.05,25.06,316600.0,18.7935,18.7935,18.7337,18.7412,316600.0
2009-09-14 09:30:00,24.71,25.05,24.61,25.0,239600.0,18.4794,18.7337,18.4047,18.6963,239600.0
2009-09-14 10:00:00,25.01,25.03,24.88,24.93,169800.0,18.7038,18.7188,18.6066,18.644,169800.0
2009-09-14 10:30:00,24.91,25.13,24.9,24.97,144600.0,18.629,18.7935,18.6215,18.6739,144600.0
2009-09-14 11:00:00,24.98,25.08,24.93,24.93,69800.0,18.6814,18.7562,18.644,18.644,69800.0
2009-09-14 11:30:00,24.95,24.97,24.88,24.91,86400.0,18.6589,18.6739,18.6066,18.629,86400.0
2009-09-14 12:00:00,24.91,24.96,24.85,24.92,283800.0,18.629,18.6664,18.5841,18.6365,283800.0
2009-09-14 12:30:00,24.92,24.94,24.86,24.92,367200.0,18.6365,18.6515,18.5916,18.6365,367200.0
2009-09-14 13:00:00,24.92,24.93,24.86,24.89,270800.0,18.6365,18.644,18.5916,18.6141,270800.0
2009-09-14 13:30:00,24.9,24.96,24.88,24.89,129800.0,18.6215,18.6664,18.6066,18.6141,129800.0
2009-09-14 14:00:00,24.9,24.91,24.8,24.9,126600.0,18.6215,18.629,18.5468,18.6215,126600.0
2009-09-14 14:30:00,24.91,24.92,24.79,24.83,130400.0,18.629,18.6365,18.5393,18.5692,130400.0
2009-09-14 15:00:00,24.84,24.93,24.84,24.85,155200.0,18.5767,18.644,18.5767,18.5841,155200.0
2009-09-14 15:30:00,24.85,24.93,24.84,24.89,288800.0,18.5841,18.644,18.5767,18.6141,288800.0
2009-09-15 09:30:00,24.98,25.06,24.78,24.89,407200.0,18.6814,18.7412,18.5318,18.6141,407200.0
2009-09-15 10:00:00,24.88,25.05,24.77,25.04,232400.0,18.6066,18.7337,18.5243,18.7262,232400.0
2009-09-15 10:30:00,25.03,25.23,25.03,25.15,297000.0,18.7188,18.8683,18.7188,18.8085,297000.0
2009-09-15 11:00:00,25.16,25.2,25.09,25.14,293800.0,18.816,18.8459,18.7636,18.801,293800.0
2009-09-15 11:30:00,25.15,25.43,25.15,25.4,391800.0,18.8085,19.0179,18.8085,18.9955,391800.0
2009-09-15 12:00:00,25.39,25.41,25.33,25.39,193600.0,18.988,19.0029,18.9431,18.988,193600.0
2009-09-15 12:30:00,25.4,25.43,25.35,25.42,172200.0,18.9955,19.0179,18.9581,19.0104,172200.0
2009-09-15 13:00:00,25.43,25.59,25.37,25.54,302200.0,19.0179,19.1376,18.973,19.1002,302200.0
2009-09-15 13:30:00,25.54,25.6,25.52,25.58,185600.0,19.1002,19.145,19.0852,19.1301,185600.0
2009-09-15 14:00:00,25.58,25.64,25.56,25.59,204600.0,19.1301,19.175,19.1151,19.1376,204600.0
2009-09-15 14:30:00,25.59,25.59,25.5,25.58,148200.0,19.1376,19.1376,19.0703,19.1301,148200.0
2009-09-15 15:00:00,25.6,25.67,25.54,25.63,320600.0,19.145,19.1974,19.1002,19.1675,320600.0
2009-09-15 15:30:00,25.62,25.68,25.57,25.62,827000.0,19.16,19.2049,19.1226,19.16,827000.0
2009-09-16 09:30:00,25.69,25.89,25.64,25.71,355600.0,19.2123,19.3619,19.175,19.2273,355600.0
2009-09-16 10:00:00,25.72,25.84,25.55,25.63,253200.0,19.2348,19.3245,19.1076,19.1675,253200.0
2009-09-16 10:30:00,25.63,25.73,25.61,25.72,173600.0,19.1675,19.2423,19.1525,19.2348,173600.0
2009-09-16 11:00:00,25.72,25.75,25.67,25.67,107800.0,19.2348,19.2572,19.1974,19.1974,107800.0
2009-09-16 11:30:00,25.68,25.86,25.67,25.86,218000.0,19.2049,19.3395,19.1974,19.3395,218000.0
2009-09-16 12:00:00,25.85,25.88,25.79,25.79,148600.0,19.332,19.3544,19.2871,19.2871,148600.0
2009-09-16 12:30:00,25.8,25.8,25.65,25.65,143600.0,19.2946,19.2946,19.1824,19.1824,143600.0
2009-09-16 13:00:00,25.65,25.74,25.64,25.69,138800.0,19.1824,19.2497,19.175,19.2123,138800.0
2009-09-16 13:30:00,25.7,25.71,25.52,25.52,222000.0,19.2198,19.2273,19.0852,19.0852,222000.0
2009-09-16 14:00:00,25.53,25.55,25.45,25.47,210600.0,19.0927,19.1076,19.0329,19.0478,210600.0
2009-09-16 14:30:00,25.47,25.5,25.44,25.49,194600.0,19.0478,19.0703,19.0254,19.0628,194600.0
2009-09-16 15:00:00,25.49,25.52,25.44,25.5,196600.0,19.0628,19.0852,19.0254,19.0703,196600.0
2009-09-16 15:30:00,25.5,25.61,25.49,25.61,533800.0,19.0703,19.1525,19.0628,19.1525,533800.0
2009-09-17 09:30:00,25.47,25.82,25.47,25.82,407600.0,19.0478,19.3096,19.0478,19.3096,407600.0
2009-09-17 10:00:00,25.82,25.92,25.68,25.71,563600.0,19.3096,19.3844,19.2049,19.2273,563600.0
2009-09-17 10:30:00,25.71,25.93,25.71,25.87,199600.0,19.2273,19.3918,19.2273,19.347,199600.0
2009-09-17 11:00:00,25.86,25.89,25.79,25.83,546600.0,19.3395,19.3619,19.2871,19.317,546600.0
2009-09-17 11:30:00,25.83,25.86,25.68,25.73,364200.0,19.317,19.3395,19.2049,19.2423,364200.0
2009-09-17 12:00:00,25.72,25.82,25.67,25.8,320400.0,19.2348,19.3096,19.1974,19.2946,320400.0
2009-09-17 12:30:00,25.8,25.81,25.68,25.69,256800.0,19.2946,19.3021,19.2049,19.2123,256800.0
2009-09-17 13:00:00,25.68,25.79,25.65,25.71,472400.0,19.2049,19.2871,19.1824,19.2273,472400.0
2009-09-17 13:30:00,25.71,25.75,25.64,25.7,283600.0,19.2273,19.2572,19.175,19.2198,283600.0
2009-09-17 14:00:00,25.7,25.8,25.65,25.75,331400.0,19.2198,19.2946,19.1824,19.2572,331400.0
2009-09-17 14:30:00,25.75,25.79,25.68,25.71,294200.0,19.2572,19.2871,19.2049,19.2273,294200.0
2009-09-17 15:00:00,25.72,25.73,25.61,25.68,349600.0,19.2348,19.2423,19.1525,19.2049,349600.0
2009-09-17 15:30:00,25.66,25.68,25.52,25.61,466800.0,19.1899,19.2049,19.0852,19.1525,466800.0
2009-09-18 09:30:00,25.58,25.66,25.46,25.56,177800.0,19.1301,19.1899,19.0403,19.1151,177800.0
2009-09-18 10:00:00,25.55,25.61,25.49,25.6,160800.0,19.1076,19.1525,19.0628,19.145,160800.0
2009-09-18 10:30:00,25.59,25.65,25.5,25.6,127000.0,19.1376,19.1824,19.0703,19.145,127000.0
2009-09-18 11:00:00,25.61,25.65,25.57,25.63,149000.0,19.1525,19.1824,19.1226,19.1675,149000.0
2009-09-18 11:30:00,25.63,25.7,25.61,25.64,199000.0,19.1675,19.2198,19.1525,19.175,199000.0
2009-09-18 12:00:00,25.63,25.63,25.58,25.58,78200.0,19.1675,19.1675,19.1301,19.1301,78200.0
2009-09-18 12:30:00,25.58,25.64,25.58,25.59,78400.0,19.1301,19.175,19.1301,19.1376,78400.0
2009-09-18 13:00:00,25.6,25.61,25.56,25.61,44200.0,19.145,19.1525,19.1151,19.1525,44200.0
2009-09-18 13:30:00,25.61,25.65,25.57,25.63,53800.0,19.1525,19.1824,19.1226,19.1675,53800.0
2009-09-18 14:00:00,25.64,25.66,25.58,25.58,117200.0,19.175,19.1899,19.1301,19.1301,117200.0
2009-09-18 14:30:00,25.58,25.59,25.54,25.55,75400.0,19.1301,19.1376,19.1002,19.1076,75400.0
2009-09-18 15:00:00,25.56,25.58,25.49,25.5,206200.0,19.1151,19.1301,19.0628,19.0703,206200.0
2009-09-18 15:30:00,25.5,25.56,25.47,25.52,374600.0,19.0703,19.1151,19.0478,19.0852,374600.0
2009-09-21 09:30:00,25.28,25.39,25.0,25.0,300400.0,18.9057,18.988,18.6963,18.6963,300400.0
2009-09-21 10:00:00,24.99,25.06,24.89,24.96,235400.0,18.6888,18.7412,18.6141,18.6664,235400.0
2009-09-21 10:30:00,24.93,24.96,24.83,24.96,267200.0,18.644,18.6664,18.5692,18.6664,267200.0
2009-09-21 11:00:00,24.94,25.06,24.88,25.04,184600.0,18.6515,18.7412,18.6066,18.7262,184600.0
2009-09-21 11:30:00,25.04,25.18,25.02,25.05,103600.0,18.7262,18.8309,18.7113,18.7337,103600.0
2009-09-21 12:00:00,25.06,25.07,24.99,25.02,93800.0,18.7412,18.7487,18.6888,18.7113,93800.0
2009-09-21 12:30:00,25.03,25.04,24.97,25.0,73800.0,18.7188,18.7262,18.6739,18.6963,73800.0
2009-09-21 13:00:00,25.0,25.03,24.96,24.99,41800.0,18.6963,18.7188,18.6664,18.6888,41800.0
2009-09-21 13:30:00,24.99,25.0,24.94,24.94,92800.0,18.6888,18.6963,18.6515,18.6515,92800.0
2009-09-21 14:00:00,24.95,24.99,24.91,24.97,73600.0,18.6589,18.6888,18.629,18.6739,73600.0
2009-09-21 14:30:00,24.98,25.01,24.94,24.98,103400.0,18.6814,18.7038,18.6515,18.6814,103400.0
2009-09-21 15:00:00,24.98,25.06,24.98,24.99,115000.0,18.6814,18.7412,18.6814,18.6888,115000.0
2009-09-21 15:30:00,24.98,25.0,24.91,24.96,234800.0,18.6814,18.6963,18.629,18.6664,234800.0
2009-09-22 09:30:00,25.27,25.34,25.15,25.15,240000.0,18.8982,18.9506,18.8085,18.8085,240000.0
2009-09-22 10:00:00,25.14,25.25,25.05,25.18,164400.0,18.801,18.8833,18.7337,18.8309,164400.0
2009-09-22 10:30:00,25.2,25.21,25.04,25.05,80800.0,18.8459,18.8534,18.7262,18.7337,80800.0
2009-09-22 11:00:00,25.06,25.21,25.02,25.13,100800.0,18.7412,18.8534,18.7113,18.7935,100800.0
2009-09-22 11:30:00,25.14,25.2,25.08,25.18,116400.0,18.801,18.8459,18.7562,18.8309,116400.0
2009-09-22 12:00:00,25.2,25.29,25.2,25.24,78000.0,18.8459,18.9132,18.8459,18.8758,78000.0
2009-09-22 12:30:00,25.25,25.25,25.2,25.21,59600.0,18.8833,18.8833,18.8459,18.8534,59600.0
2009-09-22 13:00:00,25.21,25.23,25.0,25.04,132600.0,18.8534,18.8683,18.6963,18.7262,132600.0
2009-09-22 13:30:00,25.03,25.03,24.95,24.97,102600.0,18.7188,18.7188,18.6589,18.6739,102600.0
2009-09-22 14:00:00,24.98,25.04,24.97,25.0,153000.0,18.6814,18.7262,18.6739,18.6963,153000.0
2009-09-22 14:30:00,25.0,25.01,24.95,24.97,94000.0,18.6963,18.7038,18.6589,18.6739,94000.0
2009-09-22 15:00:00,24.98,25.04,24.95,25.0,139800.0,18.6814,18.7262,18.6589,18.6963,139800.0
2009-09-22 15:30:00,25.01,25.07,24.98,25.0,294200.0,18.7038,18.7487,18.6814,18.6963,294200.0
2009-09-23 09:30:00,25.23,25.23,24.93,24.98,104400.0,18.8683,18.8683,18.644,18.6814,104400.0
2009-09-23 10:00:00,24.96,25.04,24.94,25.01,116200.0,18.6664,18.7262,18.6515,18.7038,116200.0
2009-09-23 10:30:00,25.01,25.01,24.78,24.86,103800.0,18.7038,18.7038,18.5318,18.5916,103800.0
2009-09-23 11:00:00,24.85,24.93,24.77,24.93,76600.0,18.5841,18.644,18.5243,18.644,76600.0
2009-09-23 11:30:00,24.93,24.95,24.86,24.92,59200.0,18.644,18.6589,18.5916,18.6365,59200.0
2009-09-23 12:00:00,24.93,24.96,24.88,24.88,48600.0,18.644,18.6664,18.6066,18.6066,48600.0
2009-09-23 12:30:00,24.89,24.96,24.88,24.96,58200.0,18.6141,18.6664,18.6066,18.6664,58200.0
2009-09-23 13:00:00,24.96,24.97,24.93,24.95,37000.0,18.6664,18.6739,18.644,18.6589,37000.0
2009-09-23 13:30:00,24.96,24.98,24.93,24.95,81000.0,18.6664,18.6814,18.644,18.6589,81000.0
2009-09-23 14:00:00,24.95,25.09,24.93,25.04,149000.0,18.6589,18.7636,18.644,18.7262,149000.0
2009-09-23 14:30:00,25.04,25.09,24.88,24.9,162800.0,18.7262,18.7636,18.6066,18.6215,162800.0
2009-09-23 15:00:00,24.91,24.97,24.81,24.84,313200.0,18.629,18.6739,18.5542,18.5767,313200.0
2009-09-23 15:30:00,24.85,24.85,24.68,24.71,524600.0,18.5841,18.5841,18.457,18.4794,524600.0
2009-09-24 09:30:00,24.78,24.92,24.47,24.47,261600.0,18.5318,18.6365,18.3,18.3,261600.0
2009-09-24 10:00:00,24.48,24.48,24.0,24.06,311200.0,18.3074,18.3074,17.9485,17.9933,311200.0
2009-09-24 10:30:00,24.06,24.09,23.97,24.09,228000.0,17.9933,18.0158,17.926,18.0158,228000.0
2009-09-24 11:00:00,24.09,24.18,24.08,24.18,302200.0,18.0158,18.0831,18.0083,18.0831,302200.0
2009-09-24 11:30:00,24.18,24.24,24.14,24.22,185400.0,18.0831,18.128,18.0532,18.113,185400.0
2009-09-24 12:00:00,24.22,24.24,24.15,24.17,78600.0,18.113,18.128,18.0607,18.0756,78600.0
2009-09-24 12:30:00,24.18,24.22,24.04,24.06,60800.0,18.0831,18.113,17.9784,17.9933,60800.0
2009-09-24 13:00:00,24.06,24.13,24.06,24.09,77000.0,17.9933,18.0457,17.9933,18.0158,77000.0
2009-09-24 13:30:00,24.09,24.15,24.06,24.07,145200.0,18.0158,18.0607,17.9933,18.0008,145200.0
2009-09-24 14:00:00,24.07,24.11,23.98,24.02,113000.0,18.0008,18.0307,17.9335,17.9634,113000.0
2009-09-24 14:30:00,24.02,24.17,24.02,24.16,107600.0,17.9634,18.0756,17.9634,18.0681,107600.0
2009-09-24 15:00:00,24.17,24.29,24.15,24.26,201000.0,18.0756,18.1654,18.0607,18.1429,201000.0
2009-09-24 15:30:00,24.26,24.29,24.12,24.13,438200.0,18.1429,18.1654,18.0382,18.0457,438200.0
2009-09-25 09:30:00,24.11,24.39,24.1,24.22,281400.0,18.0307,18.2401,18.0233,18.113,281400.0
2009-09-25 10:00:00,24.22,24.35,24.14,24.2,222400.0,18.113,18.2102,18.0532,18.098,222400.0
2009-09-25 10:30:00,24.2,24.21,24.07,24.18,129600.0,18.098,18.1055,18.0008,18.0831,129600.0
2009-09-25 11:00:00,24.17,24.19,24.02,24.08,147800.0,18.0756,18.0906,17.9634,18.0083,147800.0
2009-09-25 11:30:00,24.08,24.09,23.86,23.89,76800.0,18.0083,18.0158,17.8438,17.8662,76800.0
2009-09-25 12:00:00,23.87,23.93,23.8,23.88,123800.0,17.8513,17.8961,17.7989,17.8587,123800.0
2009-09-25 12:30:00,23.88,23.97,23.88,23.93,64200.0,17.8587,17.926,17.8587,17.8961,64200.0
2009-09-25 13:00:00,23.93,23.96,23.84,23.92,53000.0,17.8961,17.9186,17.8288,17.8886,53000.0
2009-09-25 13:30:00,23.92,24.11,23.92,24.11,73400.0,17.8886,18.0307,17.8886,18.0307,73400.0
2009-09-25 14:00:00,24.12,24.14,24.05,24.08,43200.0,18.0382,18.0532,17.9859,18.0083,43200.0
2009-09-25 14:30:00,24.04,24.07,24.01,24.06,42200.0,17.9784,18.0008,17.956,17.9933,42200.0
2009-09-25 15:00:00,24.07,24.07,23.98,24.0,101400.0,18.0008,18.0008,17.9335,17.9485,101400.0
2009-09-25 15:30:00,24.0,24.03,23.91,23.97,314400.0,17.9485,17.9709,17.8812,17.926,314400.0
2009-09-28 09:30:00,24.13,24.32,24.03,24.28,240000.0,18.0457,18.1878,17.9709,18.1579,240000.0
2009-09-28 10:00:00,24.28,24.45,24.28,24.39,159000.0,18.1579,18.285,18.1579,18.2401,159000.0
2009-09-28 10:30:00,24.4,24.53,24.4,24.5,146000.0,18.2476,18.3448,18.2476,18.3224,146000.0
2009-09-28 11:00:00,24.5,24.71,24.5,24.69,151800.0,18.3224,18.4794,18.3224,18.4645,151800.0
2009-09-28 11:30:00,24.7,24.71,24.6,24.67,177600.0,18.472,18.4794,18.3972,18.4495,177600.0
2009-09-28 12:00:00,24.68,24.79,24.67,24.75,136800.0,18.457,18.5393,18.4495,18.5094,136800.0
2009-09-28 12:30:00,24.75,24.77,24.7,24.75,66000.0,18.5094,18.5243,18.472,18.5094,66000.0
2009-09-28 13:00:00,24.76,24.76,24.69,24.71,89000.0,18.5168,18.5168,18.4645,18.4794,89000.0
2009-09-28 13:30:00,24.71,24.73,24.65,24.67,62400.0,18.4794,18.4944,18.4346,18.4495,62400.0
2009-09-28 14:00:00,24.67,24.68,24.6,24.65,75000.0,18.4495,18.457,18.3972,18.4346,75000.0
2009-09-28 14:30:00,24.65,24.68,24.56,24.58,109000.0,18.4346,18.457,18.3673,18.3822,109000.0
2009-09-28 15:00:00,24.58,24.64,24.55,24.55,192400.0,18.3822,18.4271,18.3598,18.3598,192400.0
2009-09-28 15:30:00,24.55,24.62,24.52,24.58,361000.0,18.3598,18.4121,18.3374,18.3822,361000.0
2009-09-29 09:30:00,24.65,24.71,24.54,24.63,221000.0,18.4346,18.4794,18.3523,18.4196,221000.0
2009-09-29 10:00:00,24.61,24.61,24.44,24.48,185600.0,18.4047,18.4047,18.2775,18.3074,185600.0
2009-09-29 10:30:00,24.48,24.56,24.43,24.47,104000.0,18.3074,18.3673,18.2701,18.3,104000.0
2009-09-29 11:00:00,24.47,24.53,24.43,24.52,78400.0,18.3,18.3448,18.2701,18.3374,78400.0
2009-09-29 11:30:00,24.52,24.52,24.35,24.43,67400.0,18.3374,18.3374,18.2102,18.2701,67400.0
2009-09-29 12:00:00,24.43,24.5,24.4,24.4,59200.0,18.2701,18.3224,18.2476,18.2476,59200.0
2009-09-29 12:30:00,24.4,24.5,24.38,24.5,57200.0,18.2476,18.3224,18.2327,18.3224,57200.0
2009-09-29 13:00:00,24.5,24.58,24.49,24.53,46200.0,18.3224,18.3822,18.3149,18.3448,46200.0
2009-09-29 13:30:00,24.51,24.57,24.5,24.55,27200.0,18.3299,18.3747,18.3224,18.3598,27200.0
2009-09-29 14:00:00,24.55,24.56,24.49,24.49,46400.0,18.3598,18.3673,18.3149,18.3149,46400.0
2009-09-29 14:30:00,24.5,24.5,24.43,24.43,80600.0,18.3224,18.3224,18.2701,18.2701,80600.0
2009-09-29 15:00:00,24.43,24.5,24.41,24.49,161000.0,18.2701,18.3224,18.2551,18.3149,161000.0
2009-09-29 15:30:00,24.49,24.54,24.43,24.46,321000.0,18.3149,18.3523,18.2701,18.2925,321000.0
2009-09-30 09:30:00,24.72,24.86,24.19,24.3,271000.0,18.4869,18.5916,18.0906,18.1728,271000.0
2009-09-30 10:00:00,24.29,24.43,24.25,24.36,241600.0,18.1654,18.2701,18.1354,18.2177,241600.0
2009-09-30 10:30:00,24.36,24.43,24.29,24.36,150800.0,18.2177,18.2701,18.1654,18.2177,150800.0
2009-09-30 11:00:00,24.36,24.4,24.32,24.35,153200.0,18.2177,18.2476,18.1878,18.2102,153200.0
2009-09-30 11:30:00,24.35,24.42,24.34,24.38,141400.0,18.2102,18.2626,18.2027,18.2327,141400.0
2009-09-30 12:00:00,24.38,24.49,24.36,24.46,351400.0,18.2327,18.3149,18.2177,18.2925,351400.0
2009-09-30 12:30:00,24.46,24.67,24.46,24.61,226400.0,18.2925,18.4495,18.2925,18.4047,226400.0
2009-09-30 13:00:00,24.62,24.75,24.61,24.61,196400.0,18.4121,18.5094,18.4047,18.4047,196400.0
2009-09-30 13:30:00,24.61,24.61,24.5,24.5,161400.0,18.4047,18.4047,18.3224,18.3224,161400.0
2009-09-30 14:00:00,24.5,24.55,24.46,24.47,156000.0,18.3224,18.3598,18.2925,18.3,156000.0
2009-09-30 14:30:00,24.47,24.58,24.46,24.53,306000.0,18.3,18.3822,18.2925,18.3448,306000.0
2009-09-30 15:00:00,24.52,24.52,24.39,24.4,372600.0,18.3374,18.3374,18.2401,18.2476,372600.0
2009-09-30 15:30:00,24.4,24.54,24.39,24.49,528000.0,18.2476,18.3523,18.2401,18.3149,528000.0
2009-10-01 09:30:00,24.47,24.67,24.4,24.55,297400.0,18.3,18.4495,18.2476,18.3598,297400.0
2009-10-01 10:00:00,24.55,24.59,24.29,24.36,314000.0,18.3598,18.3897,18.1654,18.2177,314000.0
2009-10-01 10:30:00,24.35,24.47,24.29,24.35,311000.0,18.2102,18.3,18.1654,18.2102,311000.0
2009-10-01 11:00:00,24.35,24.35,24.11,24.21,220400.0,18.2102,18.2102,18.0307,18.1055,220400.0
2009-10-01 11:30:00,24.21,24.21,24.05,24.11,114200.0,18.1055,18.1055,17.9859,18.0307,114200.0
2009-10-01 12:00:00,24.11,24.27,24.07,24.25,120200.0,18.0307,18.1504,18.0008,18.1354,120200.0
2009-10-01 12:30:00,24.27,24.45,24.25,24.35,139000.0,18.1504,18.285,18.1354,18.2102,139000.0
2009-10-01 13:00:00,24.35,24.36,24.16,24.19,270600.0,18.2102,18.2177,18.0681,18.0906,270600.0
2009-10-01 13:30:00,24.2,24.23,24.16,24.19,121000.0,18.098,18.1205,18.0681,18.0906,121000.0
2009-10-01 14:00:00,24.19,24.25,24.15,24.22,155000.0,18.0906,18.1354,18.0607,18.113,155000.0
2009-10-01 14:30:00,24.21,24.22,24.13,24.2,194200.0,18.1055,18.113,18.0457,18.098,194200.0
2009-10-01 15:00:00,24.18,24.2,24.07,24.08,263800.0,18.0831,18.098,18.0008,18.0083,263800.0
2009-10-01 15:30:00,24.07,24.15,23.9,23.92,482400.0,18.0008,18.0607,17.8737,17.8886,482400.0
2009-10-02 09:30:00,23.68,23.78,23.42,23.76,490000.0,17.7092,17.7839,17.5147,17.769,490000.0
2009-10-02 10:00:00,23.75,23.96,23.71,23.94,304800.0,17.7615,17.9186,17.7316,17.9036,304800.0
2009-10-02 10:30:00,23.93,24.05,23.71,23.74,165200.0,17.8961,17.9859,17.7316,17.754,165200.0
2009-10-02 11:00:00,23.74,23.81,23.66,23.78,102200.0,17.754,17.8064,17.6942,17.7839,102200.0
2009-10-02 11:30:00,23.78,23.86,23.74,23.85,194800.0,17.7839,17.8438,17.754,17.8363,194800.0
2009-10-02 12:00:00,23.85,23.95,23.84,23.92,103400.0,17.8363,17.9111,17.8288,17.8886,103400.0
2009-10-02 12:30:00,23.94,23.95,23.74,23.79,155400.0,17.9036,17.9111,17.754,17.7914,155400.0
2009-10-02 13:00:00,23.79,23.9,23.79,23.88,71600.0,17.7914,17.8737,17.7914,17.8587,71600.0
2009-10-02 13:30:00,23.89,23.93,23.81,23.81,82800.0,17.8662,17.8961,17.8064,17.8064,82800.0
2009-10-02 14:00:00,23.81,23.86,23.77,23.84,66800.0,17.8064,17.8438,17.7765,17.8288,66800.0
2009-10-02 14:30:00,23.84,23.9,23.84,23.86,77400.0,17.8288,17.8737,17.8288,17.8438,77400.0
2009-10-02 15:00:00,23.86,23.9,23.84,23.84,85800.0,17.8438,17.8737,17.8288,17.8288,85800.0
2009-10-02 15:30:00,23.85,23.89,23.73,23.75,246400.0,17.8363,17.8662,17.7466,17.7615,246400.0
2009-10-05 09:30:00,24.01,24.01,23.61,23.84,309000.0,17.956,17.956,17.6568,17.8288,309000.0
2009-10-05 10:00:00,23.84,23.89,23.64,23.84,289600.0,17.8288,17.8662,17.6792,17.8288,289600.0
2009-10-05 10:30:00,23.86,23.88,23.78,23.83,165200.0,17.8438,17.8587,17.7839,17.8213,165200.0
2009-10-05 11:00:00,23.83,23.92,23.8,23.88,110800.0,17.8213,17.8886,17.7989,17.8587,110800.0
2009-10-05 11:30:00,23.89,24.11,23.87,24.1,182800.0,17.8662,18.0307,17.8513,18.0233,182800.0
2009-10-05 12:00:00,24.1,24.27,24.09,24.21,167800.0,18.0233,18.1504,18.0158,18.1055,167800.0
2009-10-05 12:30:00,24.2,24.31,24.2,24.27,80800.0,18.098,18.1803,18.098,18.1504,80800.0
2009-10-05 13:00:00,24.26,24.31,24.21,24.28,86200.0,18.1429,18.1803,18.1055,18.1579,86200.0
2009-10-05 13:30:00,24.27,24.28,24.17,24.23,53400.0,18.1504,18.1579,18.0756,18.1205,53400.0
2009-10-05 14:00:00,24.23,24.31,24.22,24.3,127000.0,18.1205,18.1803,18.113,18.1728,127000.0
2009-10-05 14:30:00,24.31,24.45,24.31,24.43,123800.0,18.1803,18.285,18.1803,18.2701,123800.0
2009-10-05 15:00:00,24.44,24.44,24.33,24.34,155200.0,18.2775,18.2775,18.1953,18.2027,155200.0
2009-10-05 15:30:00,24.34,24.48,24.33,24.4,461600.0,18.2027,18.3074,18.1953,18.2476,461600.0
2009-10-06 09:30:00,24.61,25.0,24.53,24.98,327600.0,18.4047,18.6963,18.3448,18.6814,327600.0
2009-10-06 10:00:00,25.0,25.11,24.96,25.06,408000.0,18.6963,18.7786,18.6664,18.7412,408000.0
2009-10-06 10:30:00,25.05,25.2,25.0,25.05,158400.0,18.7337,18.8459,18.6963,18.7337,158400.0
2009-10-06 11:00:00,25.05,25.14,25.03,25.05,226800.0,18.7337,18.801,18.7188,18.7337,226800.0
2009-10-06 11:30:00,25.06,25.12,25.04,25.1,121200.0,18.7412,18.7861,18.7262,18.7711,121200.0
2009-10-06 12:00:00,25.1,25.15,25.07,25.07,80200.0,18.7711,18.8085,18.7487,18.7487,80200.0
2009-10-06 12:30:00,25.07,25.11,25.04,25.05,62800.0,18.7487,18.7786,18.7262,18.7337,62800.0
2009-10-06 13:00:00,25.04,25.04,24.97,24.97,75800.0,18.7262,18.7262,18.6739,18.6739,75800.0
2009-10-06 13:30:00,24.96,24.98,24.81,24.84,145400.0,18.6664,18.6814,18.5542,18.5767,145400.0
2009-10-06 14:00:00,24.84,24.89,24.75,24.78,132200.0,18.5767,18.6141,18.5094,18.5318,132200.0
2009-10-06 14:30:00,24.78,24.86,24.77,24.85,116200.0,18.5318,18.5916,18.5243,18.5841,116200.0
2009-10-06 15:00:00,24.85,24.99,24.84,24.99,187200.0,18.5841,18.6888,18.5767,18.6888,187200.0
2009-10-06 15:30:00,24.99,25.03,24.91,24.94,277400.0,18.6888,18.7188,18.629,18.6515,277400.0
2009-10-07 09:30:00,24.95,24.99,24.76,24.86,235600.0,18.6589,18.6888,18.5168,18.5916,235600.0
2009-10-07 10:00:00,24.86,25.19,24.8,25.12,198200.0,18.5916,18.8384,18.5468,18.7861,198200.0
2009-10-07 10:30:00,25.11,25.18,25.02,25.07,161600.0,18.7786,18.8309,18.7113,18.7487,161600.0
2009-10-07 11:00:00,25.07,25.25,25.07,25.16,103200.0,18.7487,18.8833,18.7487,18.816,103200.0
2009-10-07 11:30:00,25.16,25.17,24.95,24.96,179200.0,18.816,18.8235,18.6589,18.6664,179200.0
2009-10-07 12:00:00,24.95,25.01,24.93,25.0,154400.0,18.6589,18.7038,18.644,18.6963,154400.0
2009-10-07 12:30:00,25.0,25.03,24.94,25.0,93200.0,18.6963,18.7188,18.6515,18.6963,93200.0
2009-10-07 13:00:00,25.0,25.03,24.95,25.01,281800.0,18.6963,18.7188,18.6589,18.7038,281800.0
2009-10-07 13:30:00,25.01,25.06,24.97,25.0,128800.0,18.7038,18.7412,18.6739,18.6963,128800.0
2009-10-07 14:00:00,25.0,25.04,24.95,25.04,160200.0,18.6963,18.7262,18.6589,18.7262,160200.0
2009-10-07 14:30:00,25.03,25.09,25.0,25.03,138400.0,18.7188,18.7636,18.6963,18.7188,138400.0
2009-10-07 15:00:00,25.03,25.09,25.0,25.06,155400.0,18.7188,18.7636,18.6963,18.7412,155400.0
2009-10-07 15:30:00,25.05,25.14,25.03,25.11,291200.0,18.7337,18.801,18.7188,18.7786,291200.0
2009-10-08 09:30:00,25.4,25.42,25.16,25.18,266600.0,18.9955,19.0104,18.816,18.8309,266600.0
2009-10-08 10:00:00,25.18,25.22,25.08,25.18,297600.0,18.8309,18.8609,18.7562,18.8309,297600.0
2009-10-08 10:30:00,25.19,25.25,25.15,25.24,293800.0,18.8384,18.8833,18.8085,18.8758,293800.0
2009-10-08 11:00:00,25.24,25.37,25.22,25.32,160600.0,18.8758,18.973,18.8609,18.9356,160600.0
2009-10-08 11:30:00,25.33,25.42,25.31,25.4,102000.0,18.9431,19.0104,18.9282,18.9955,102000.0
2009-10-08 12:00:00,25.41,25.5,25.38,25.5,87400.0,19.0029,19.0703,18.9805,19.0703,87400.0
2009-10-08 12:30:00,25.5,25.52,25.39,25.4,121000.0,19.0703,19.0852,18.988,18.9955,121000.0
2009-10-08 13:00:00,25.4,25.43,25.35,25.41,142400.0,18.9955,19.0179,18.9581,19.0029,142400.0
2009-10-08 13:30:00,25.41,25.48,25.35,25.46,115000.0,19.0029,19.0553,18.9581,19.0403,115000.0
2009-10-08 14:00:00,25.45,25.49,25.37,25.46,80800.0,19.0329,19.0628,18.973,19.0403,80800.0
2009-10-08 14:30:00,25.45,25.53,25.43,25.5,119400.0,19.0329,19.0927,19.0179,19.0703,119400.0
2009-10-08 15:00:00,25.5,25.64,25.5,25.61,227000.0,19.0703,19.175,19.0703,19.1525,227000.0
2009-10-08 15:30:00,25.61,25.67,25.56,25.61,474800.0,19.1525,19.1974,19.1151,19.1525,474800.0
2009-10-09 09:30:00,25.68,25.7,25.57,25.63,178800.0,19.2049,19.2198,19.1226,19.1675,178800.0
2009-10-09 10:00:00,25.62,25.71,25.54,25.68,182800.0,19.16,19.2273,19.1002,19.2049,182800.0
2009-10-09 10:30:00,25.68,25.75,25.64,25.73,93600.0,19.2049,19.2572,19.175,19.2423,93600.0
2009-10-09 11:00:00,25.72,25.84,25.67,25.82,154200.0,19.2348,19.3245,19.1974,19.3096,154200.0
2009-10-09 11:30:00,25.81,25.9,25.81,25.89,183200.0,19.3021,19.3694,19.3021,19.3619,183200.0
2009-10-09 12:00:00,25.89,25.92,25.73,25.74,194400.0,19.3619,19.3844,19.2423,19.2497,194400.0
2009-10-09 12:30:00,25.74,25.81,25.71,25.81,73400.0,19.2497,19.3021,19.2273,19.3021,73400.0
2009-10-09 13:00:00,25.8,25.8,25.74,25.75,60200.0,19.2946,19.2946,19.2497,19.2572,60200.0
2009-10-09 13:30:00,25.75,25.75,25.72,25.73,56800.0,19.2572,19.2572,19.2348,19.2423,56800.0
2009-10-09 14:00:00,25.73,25.75,25.66,25.74,99000.0,19.2423,19.2572,19.1899,19.2497,99000.0
2009-10-09 14:30:00,25.73,25.77,25.7,25.73,78600.0,19.2423,19.2722,19.2198,19.2423,78600.0
2009-10-09 15:00:00,25.74,25.78,25.72,25.75,108400.0,19.2497,19.2797,19.2348,19.2572,108400.0
2009-10-09 15:30:00,25.75,25.82,25.72,25.79,251000.0,19.2572,19.3096,19.2348,19.2871,251000.0
2009-10-12 09:30:00,25.79,25.94,25.79,25.9,136800.0,19.2871,19.3993,19.2871,19.3694,136800.0
2009-10-12 10:00:00,25.9,25.94,25.72,25.76,105400.0,19.3694,19.3993,19.2348,19.2647,105400.0
2009-10-12 10:30:00,25.77,25.86,25.77,25.77,67200.0,19.2722,19.3395,19.2722,19.2722,67200.0
2009-10-12 11:00:00,25.76,25.78,25.69,25.72,68400.0,19.2647,19.2797,19.2123,19.2348,68400.0
2009-10-12 11:30:00,25.72,25.75,25.67,25.7,35400.0,19.2348,19.2572,19.1974,19.2198,35400.0
2009-10-12 12:00:00,25.7,25.7,25.59,25.59,27000.0,19.2198,19.2198,19.1376,19.1376,27000.0
2009-10-12 12:30:00,25.59,25.63,25.59,25.6,35000.0,19.1376,19.1675,19.1376,19.145,35000.0
2009-10-12 13:00:00,25.6,25.6,25.45,25.45,58600.0,19.145,19.145,19.0329,19.0329,58600.0
2009-10-12 13:30:00,25.45,25.5,25.39,25.47,61600.0,19.0329,19.0703,18.988,19.0478,61600.0
2009-10-12 14:00:00,25.47,25.49,25.25,25.28,146000.0,19.0478,19.0628,18.8833,18.9057,146000.0
2009-10-12 14:30:00,25.28,25.31,25.22,25.31,86600.0,18.9057,18.9282,18.8609,18.9282,86600.0
2009-10-12 15:00:00,25.31,25.46,25.31,25.45,127000.0,18.9282,19.0403,18.9282,19.0329,127000.0
2009-10-12 15:30:00,25.46,25.49,25.42,25.49,153600.0,19.0403,19.0628,19.0104,19.0628,153600.0
2009-10-13 09:30:00,25.77,25.97,25.36,25.42,181000.0,19.2722,19.4217,18.9656,19.0104,181000.0
2009-10-13 10:00:00,25.41,25.43,25.25,25.34,197400.0,19.0029,19.0179,18.8833,18.9506,197400.0
2009-10-13 10:30:00,25.32,25.37,25.22,25.34,114800.0,18.9356,18.973,18.8609,18.9506,114800.0
2009-10-13 11:00:00,25.33,25.37,25.25,25.31,159200.0,18.9431,18.973,18.8833,18.9282,159200.0
2009-10-13 11:30:00,25.32,25.5,25.25,25.44,116800.0,18.9356,19.0703,18.8833,19.0254,116800.0
2009-10-13 12:00:00,25.45,25.49,25.42,25.47,37600.0,19.0329,19.0628,19.0104,19.0478,37600.0
2009-10-13 12:30:00,25.48,25.48,25.39,25.39,31200.0,19.0553,19.0553,18.988,18.988,31200.0
2009-10-13 13:00:00,25.4,25.41,25.37,25.41,55800.0,18.9955,19.0029,18.973,19.0029,55800.0
2009-10-13 13:30:00,25.41,25.47,25.36,25.42,84000.0,19.0029,19.0478,18.9656,19.0104,84000.0
2009-10-13 14:00:00,25.42,25.43,25.31,25.34,78200.0,19.0104,19.0179,18.9282,18.9506,78200.0
2009-10-13 14:30:00,25.35,25.42,25.33,25.37,61400.0,18.9581,19.0104,18.9431,18.973,61400.0
2009-10-13 15:00:00,25.37,25.46,25.36,25.39,183600.0,18.973,19.0403,18.9656,18.988,183600.0
2009-10-13 15:30:00,25.4,25.42,25.33,25.41,212000.0,18.9955,19.0104,18.9431,19.0029,212000.0
2009-10-14 09:30:00,25.98,25.98,25.63,25.75,443000.0,19.4292,19.4292,19.1675,19.2572,443000.0
2009-10-14 10:00:00,25.73,25.88,25.7,25.86,176400.0,19.2423,19.3544,19.2198,19.3395,176400.0
2009-10-14 10:30:00,25.86,25.95,25.83,25.9,92400.0,19.3395,19.4068,19.317,19.3694,92400.0
2009-10-14 11:00:00,25.9,26.07,25.89,26.02,156800.0,19.3694,19.4965,19.3619,19.4591,156800.0
2009-10-14 11:30:00,26.02,26.13,25.98,26.08,109200.0,19.4591,19.5414,19.4292,19.504,109200.0
2009-10-14 12:00:00,26.08,26.09,25.98,26.03,117000.0,19.504,19.5115,19.4292,19.4666,117000.0
2009-10-14 12:30:00,26.02,26.11,25.98,26.11,107000.0,19.4591,19.5264,19.4292,19.5264,107000.0
2009-10-14 13:00:00,26.11,26.14,26.0,26.02,145000.0,19.5264,19.5489,19.4442,19.4591,145000.0
2009-10-14 13:30:00,26.03,26.03,25.95,25.97,101800.0,19.4666,19.4666,19.4068,19.4217,101800.0
2009-10-14 14:00:00,25.98,26.02,25.95,25.96,96200.0,19.4292,19.4591,19.4068,19.4143,96200.0
2009-10-14 14:30:00,25.96,26.01,25.95,25.99,81000.0,19.4143,19.4517,19.4068,19.4367,81000.0
2009-10-14 15:00:00,25.98,26.23,25.95,26.22,251000.0,19.4292,19.6162,19.4068,19.6087,251000.0
2009-10-14 15:30:00,26.22,26.34,26.21,26.3,421800.0,19.6087,19.6984,19.6012,19.6685,421800.0
2009-10-15 09:30:00,25.99,26.27,25.88,26.2,251200.0,19.4367,19.6461,19.3544,19.5938,251200.0
2009-10-15 10:00:00,26.21,26.21,25.94,26.0,244000.0,19.6012,19.6012,19.3993,19.4442,244000.0
2009-10-15 10:30:00,26.0,26.02,25.93,26.01,194600.0,19.4442,19.4591,19.3918,19.4517,194600.0
2009-10-15 11:00:00,26.02,26.08,25.95,25.96,91000.0,19.4591,19.504,19.4068,19.4143,91000.0
2009-10-15 11:30:00,25.96,25.99,25.92,25.93,62400.0,19.4143,19.4367,19.3844,19.3918,62400.0
2009-10-15 12:00:00,25.93,26.05,25.92,26.03,124000.0,19.3918,19.4816,19.3844,19.4666,124000.0
2009-10-15 12:30:00,26.03,26.03,25.89,25.9,79200.0,19.4666,19.4666,19.3619,19.3694,79200.0
2009-10-15 13:00:00,25.9,25.92,25.86,25.9,77400.0,19.3694,19.3844,19.3395,19.3694,77400.0
2009-10-15 13:30:00,25.9,25.95,25.87,25.93,76600.0,19.3694,19.4068,19.347,19.3918,76600.0
2009-10-15 14:00:00,25.93,25.97,25.91,25.97,54400.0,19.3918,19.4217,19.3769,19.4217,54400.0
2009-10-15 14:30:00,25.97,26.04,25.96,26.0,74600.0,19.4217,19.4741,19.4143,19.4442,74600.0
2009-10-15 15:00:00,26.0,26.0,25.93,25.95,84000.0,19.4442,19.4442,19.3918,19.4068,84000.0
2009-10-15 15:30:00,25.95,26.1,25.95,26.07,203400.0,19.4068,19.519,19.4068,19.4965,203400.0
2009-10-16 09:30:00,25.93,25.98,25.8,25.89,163000.0,19.3918,19.4292,19.2946,19.3619,163000.0
2009-10-16 10:00:00,25.88,25.92,25.7,25.86,177400.0,19.3544,19.3844,19.2198,19.3395,177400.0
2009-10-16 10:30:00,25.85,25.89,25.78,25.86,91200.0,19.332,19.3619,19.2797,19.3395,91200.0
2009-10-16 11:00:00,25.86,25.99,25.86,25.97,102200.0,19.3395,19.4367,19.3395,19.4217,102200.0
2009-10-16 11:30:00,26.0,26.0,25.91,25.94,89600.0,19.4442,19.4442,19.3769,19.3993,89600.0
2009-10-16 12:00:00,25.95,26.0,25.94,25.98,52800.0,19.4068,19.4442,19.3993,19.4292,52800.0
2009-10-16 12:30:00,25.98,26.12,25.97,26.11,77800.0,19.4292,19.5339,19.4217,19.5264,77800.0
2009-10-16 13:00:00,26.1,26.28,26.09,26.28,92600.0,19.519,19.6536,19.5115,19.6536,92600.0
2009-10-16 13:30:00,26.28,26.35,26.27,26.3,141800.0,19.6536,19.7059,19.6461,19.6685,141800.0
2009-10-16 14:00:00,26.3,26.35,26.22,26.35,172600.0,19.6685,19.7059,19.6087,19.7059,172600.0
2009-10-16 14:30:00,26.35,26.41,26.27,26.3,117600.0,19.7059,19.7508,19.6461,19.6685,117600.0
2009-10-16 15:00:00,26.3,26.34,26.29,26.33,145400.0,19.6685,19.6984,19.6611,19.691,145400.0
2009-10-16 15:30:00,26.32,26.38,26.3,26.35,467800.0,19.6835,19.7284,19.6685,19.7059,467800.0
2009-10-19 09:30:00,26.47,26.53,26.32,26.36,421000.0,19.7957,19.8405,19.6835,19.7134,421000.0
2009-10-19 10:00:00,26.36,26.43,26.29,26.42,224000.0,19.7134,19.7658,19.6611,19.7583,224000.0
2009-10-19 10:30:00,26.43,26.48,26.36,26.4,366000.0,19.7658,19.8031,19.7134,19.7433,366000.0
2009-10-19 11:00:00,26.4,26.43,26.34,26.42,254800.0,19.7433,19.7658,19.6984,19.7583,254800.0
2009-10-19 11:30:00,26.42,26.43,26.39,26.41,287400.0,19.7583,19.7658,19.7358,19.7508,287400.0
2009-10-19 12:00:00,26.41,26.43,26.4,26.4,178200.0,19.7508,19.7658,19.7433,19.7433,178200.0
2009-10-19 12:30:00,26.41,26.43,26.35,26.38,102800.0,19.7508,19.7658,19.7059,19.7284,102800.0
2009-10-19 13:00:00,26.38,26.43,26.35,26.43,160400.0,19.7284,19.7658,19.7059,19.7658,160400.0
2009-10-19 13:30:00,26.43,26.43,26.4,26.4,264800.0,19.7658,19.7658,19.7433,19.7433,264800.0
2009-10-19 14:00:00,26.41,26.45,26.4,26.42,154000.0,19.7508,19.7807,19.7433,19.7583,154000.0
2009-10-19 14:30:00,26.42,26.42,26.33,26.36,71000.0,19.7583,19.7583,19.691,19.7134,71000.0
2009-10-19 15:00:00,26.36,26.43,26.36,26.41,133000.0,19.7134,19.7658,19.7134,19.7508,133000.0
2009-10-19 15:30:00,26.41,26.56,26.39,26.54,310000.0,19.7508,19.863,19.7358,19.848,310000.0
2009-10-20 09:30:00,26.4,26.43,26.21,26.35,226800.0,19.7433,19.7658,19.6012,19.7059,226800.0
2009-10-20 10:00:00,26.36,26.42,26.2,26.25,282000.0,19.7134,19.7583,19.5938,19.6311,282000.0
2009-10-20 10:30:00,26.25,26.38,26.25,26.28,162600.0,19.6311,19.7284,19.6311,19.6536,162600.0
2009-10-20 11:00:00,26.28,26.3,26.13,26.18,139800.0,19.6536,19.6685,19.5414,19.5788,139800.0
2009-10-20 11:30:00,26.18,26.2,26.08,26.15,222200.0,19.5788,19.5938,19.504,19.5564,222200.0
2009-10-20 12:00:00,26.14,26.14,26.03,26.05,126600.0,19.5489,19.5489,19.4666,19.4816,126600.0
2009-10-20 12:30:00,26.06,26.1,25.95,26.09,120000.0,19.4891,19.519,19.4068,19.5115,120000.0
2009-10-20 13:00:00,26.09,26.17,26.09,26.15,55200.0,19.5115,19.5713,19.5115,19.5564,55200.0
2009-10-20 13:30:00,26.14,26.21,26.09,26.11,84400.0,19.5489,19.6012,19.5115,19.5264,84400.0
2009-10-20 14:00:00,26.12,26.25,26.1,26.21,69200.0,19.5339,19.6311,19.519,19.6012,69200.0
2009-10-20 14:30:00,26.2,26.26,26.18,26.21,70400.0,19.5938,19.6386,19.5788,19.6012,70400.0
2009-10-20 15:00:00,26.22,26.25,26.16,26.22,105600.0,19.6087,19.6311,19.5638,19.6087,105600.0
2009-10-20 15:30:00,26.21,26.28,26.21,26.24,280200.0,19.6012,19.6536,19.6012,19.6237,280200.0
2009-10-21 09:30:00,25.77,25.97,25.45,25.6,668000.0,19.2722,19.4217,19.0329,19.145,668000.0
2009-10-21 10:00:00,25.59,25.92,25.58,25.79,316600.0,19.1376,19.3844,19.1301,19.2871,316600.0
2009-10-21 10:30:00,25.81,25.88,25.75,25.85,240000.0,19.3021,19.3544,19.2572,19.332,240000.0
2009-10-21 11:00:00,25.85,26.02,25.77,26.02,236200.0,19.332,19.4591,19.2722,19.4591,236200.0
2009-10-21 11:30:00,26.02,26.08,25.96,26.0,230600.0,19.4591,19.504,19.4143,19.4442,230600.0
2009-10-21 12:00:00,26.0,26.03,25.95,25.99,198400.0,19.4442,19.4666,19.4068,19.4367,198400.0
2009-10-21 12:30:00,26.0,26.18,25.97,26.13,220800.0,19.4442,19.5788,19.4217,19.5414,220800.0
2009-10-21 13:00:00,26.13,26.3,26.13,26.29,208400.0,19.5414,19.6685,19.5414,19.6611,208400.0
2009-10-21 13:30:00,26.29,26.3,26.21,26.29,218000.0,19.6611,19.6685,19.6012,19.6611,218000.0
2009-10-21 14:00:00,26.29,26.3,26.19,26.22,224000.0,19.6611,19.6685,19.5863,19.6087,224000.0
2009-10-21 14:30:00,26.22,26.23,26.15,26.2,182200.0,19.6087,19.6162,19.5564,19.5938,182200.0
2009-10-21 15:00:00,26.2,26.28,26.14,26.18,314600.0,19.5938,19.6536,19.5489,19.5788,314600.0
2009-10-21 15:30:00,26.18,26.18,26.04,26.05,735400.0,19.5788,19.5788,19.4741,19.4816,735400.0
2009-10-22 09:30:00,25.85,26.05,25.83,25.94,437800.0,19.332,19.4816,19.317,19.3993,437800.0
2009-10-22 10:00:00,25.94,25.98,25.8,25.85,311600.0,19.3993,19.4292,19.2946,19.332,311600.0
2009-10-22 10:30:00,25.86,26.04,25.84,26.03,246000.0,19.3395,19.4741,19.3245,19.4666,246000.0
2009-10-22 11:00:00,26.05,26.05,25.78,25.79,184200.0,19.4816,19.4816,19.2797,19.2871,184200.0
2009-10-22 11:30:00,25.78,25.84,25.71,25.73,145800.0,19.2797,19.3245,19.2273,19.2423,145800.0
2009-10-22 12:00:00,25.73,25.8,25.6,25.61,125000.0,19.2423,19.2946,19.145,19.1525,125000.0
2009-10-22 12:30:00,25.6,25.69,25.58,25.6,154200.0,19.145,19.2123,19.1301,19.145,154200.0
2009-10-22 13:00:00,25.61,25.61,25.5,25.5,80600.0,19.1525,19.1525,19.0703,19.0703,80600.0
2009-10-22 13:30:00,25.5,25.54,25.46,25.48,110800.0,19.0703,19.1002,19.0403,19.0553,110800.0
2009-10-22 14:00:00,25.49,25.78,25.49,25.76,135800.0,19.0628,19.2797,19.0628,19.2647,135800.0
2009-10-22 14:30:00,25.76,25.87,25.76,25.85,110000.0,19.2647,19.347,19.2647,19.332,110000.0
2009-10-22 15:00:00,25.86,25.9,25.79,25.85,213000.0,19.3395,19.3694,19.2871,19.332,213000.0
2009-10-22 15:30:00,25.85,25.86,25.77,25.82,262200.0,19.332,19.3395,19.2722,19.3096,262200.0
2009-10-23 09:30:00,25.65,25.7,25.27,25.39,413200.0,19.1824,19.2198,18.8982,18.988,413200.0
2009-10-23 10:00:00,25.42,25.5,25.25,25.34,354200.0,19.0104,19.0703,18.8833,18.9506,354200.0
2009-10-23 10:30:00,25.33,25.35,25.18,25.22,288400.0,18.9431,18.9581,18.8309,18.8609,288400.0
2009-10-23 11:00:00,25.22,25.22,24.97,25.12,255800.0,18.8609,18.8609,18.6739,18.7861,255800.0
2009-10-23 11:30:00,25.13,25.2,25.05,25.18,120000.0,18.7935,18.8459,18.7337,18.8309,120000.0
2009-10-23 12:00:00,25.18,25.3,25.13,25.29,193800.0,18.8309,18.9207,18.7935,18.9132,193800.0
2009-10-23 12:30:00,25.29,25.31,25.22,25.23,108000.0,18.9132,18.9282,18.8609,18.8683,108000.0
2009-10-23 13:00:00,25.23,25.27,25.16,25.18,90600.0,18.8683,18.8982,18.816,18.8309,90600.0
2009-10-23 13:30:00,25.18,25.18,25.07,25.18,140200.0,18.8309,18.8309,18.7487,18.8309,140200.0
2009-10-23 14:00:00,25.18,25.26,25.17,25.22,126600.0,18.8309,18.8908,18.8235,18.8609,126600.0
2009-10-23 14:30:00,25.21,25.23,25.08,25.08,130600.0,18.8534,18.8683,18.7562,18.7562,130600.0
2009-10-23 15:00:00,25.08,25.18,25.07,25.12,191000.0,18.7562,18.8309,18.7487,18.7861,191000.0
2009-10-23 15:30:00,25.11,25.18,25.08,25.16,335000.0,18.7786,18.8309,18.7562,18.816,335000.0
2009-10-26 09:30:00,25.2,25.57,25.14,25.49,245600.0,18.8459,19.1226,18.801,19.0628,245600.0
2009-10-26 10:00:00,25.5,25.68,25.43,25.58,172200.0,19.0703,19.2049,19.0179,19.1301,172200.0
2009-10-26 10:30:00,25.58,25.6,25.47,25.5,131600.0,19.1301,19.145,19.0478,19.0703,131600.0
2009-10-26 11:00:00,25.5,25.54,25.38,25.43,167000.0,19.0703,19.1002,18.9805,19.0179,167000.0
2009-10-26 11:30:00,25.42,25.43,25.28,25.29,382800.0,19.0104,19.0179,18.9057,18.9132,382800.0
2009-10-26 12:00:00,25.29,25.32,25.11,25.16,141000.0,18.9132,18.9356,18.7786,18.816,141000.0
2009-10-26 12:30:00,25.17,25.18,25.1,25.16,111400.0,18.8235,18.8309,18.7711,18.816,111400.0
2009-10-26 13:00:00,25.15,25.17,24.98,25.07,98400.0,18.8085,18.8235,18.6814,18.7487,98400.0
2009-10-26 13:30:00,25.08,25.18,25.05,25.14,81200.0,18.7562,18.8309,18.7337,18.801,81200.0
2009-10-26 14:00:00,25.14,25.17,25.06,25.07,72600.0,18.801,18.8235,18.7412,18.7487,72600.0
2009-10-26 14:30:00,25.06,25.18,24.99,25.13,96000.0,18.7412,18.8309,18.6888,18.7935,96000.0
2009-10-26 15:00:00,25.13,25.16,25.05,25.05,102600.0,18.7935,18.816,18.7337,18.7337,102600.0
2009-10-26 15:30:00,25.06,25.11,25.0,25.06,411200.0,18.7412,18.7786,18.6963,18.7412,411200.0
2009-10-27 09:30:00,25.08,25.11,24.82,24.86,175000.0,18.7562,18.7786,18.5617,18.5916,175000.0
2009-10-27 10:00:00,24.85,24.85,24.56,24.73,273800.0,18.5841,18.5841,18.3673,18.4944,273800.0
2009-10-27 10:30:00,24.73,24.75,24.56,24.66,191600.0,18.4944,18.5094,18.3673,18.4421,191600.0
2009-10-27 11:00:00,24.66,24.7,24.6,24.68,191800.0,18.4421,18.472,18.3972,18.457,191800.0
2009-10-27 11:30:00,24.69,24.73,24.62,24.62,114000.0,18.4645,18.4944,18.4121,18.4121,114000.0
2009-10-27 12:00:00,24.63,24.64,24.52,24.55,88600.0,18.4196,18.4271,18.3374,18.3598,88600.0
2009-10-27 12:30:00,24.53,24.55,24.41,24.42,102200.0,18.3448,18.3598,18.2551,18.2626,102200.0
2009-10-27 13:00:00,24.4,24.44,24.31,24.35,120800.0,18.2476,18.2775,18.1803,18.2102,120800.0
2009-10-27 13:30:00,24.35,24.38,24.28,24.28,131400.0,18.2102,18.2327,18.1579,18.1579,131400.0
2009-10-27 14:00:00,24.27,24.34,24.23,24.3,116400.0,18.1504,18.2027,18.1205,18.1728,116400.0
2009-10-27 14:30:00,24.3,24.42,24.28,24.36,114000.0,18.1728,18.2626,18.1579,18.2177,114000.0
2009-10-27 15:00:00,24.36,24.39,24.33,24.36,186000.0,18.2177,18.2401,18.1953,18.2177,186000.0
2009-10-27 15:30:00,24.37,24.48,24.32,24.4,616400.0,18.2252,18.3074,18.1878,18.2476,616400.0
2009-10-28 09:30:00,24.25,24.68,24.15,24.47,413200.0,18.1354,18.457,18.0607,18.3,413200.0
2009-10-28 10:00:00,24.46,24.46,24.09,24.13,458400.0,18.2925,18.2925,18.0158,18.0457,458400.0
2009-10-28 10:30:00,24.13,24.16,23.65,23.73,500800.0,18.0457,18.0681,17.6867,17.7466,500800.0
2009-10-28 11:00:00,23.73,24.06,23.67,24.0,278800.0,17.7466,17.9933,17.7017,17.9485,278800.0
2009-10-28 11:30:00,24.0,24.06,23.85,23.85,157000.0,17.9485,17.9933,17.8363,17.8363,157000.0
2009-10-28 12:00:00,23.86,23.9,23.75,23.8,78200.0,17.8438,17.8737,17.7615,17.7989,78200.0
2009-10-28 12:30:00,23.8,23.83,23.71,23.79,150000.0,17.7989,17.8213,17.7316,17.7914,150000.0
2009-10-28 13:00:00,23.78,23.9,23.72,23.75,180400.0,17.7839,17.8737,17.7391,17.7615,180400.0
2009-10-28 13:30:00,23.75,23.81,23.72,23.77,172200.0,17.7615,17.8064,17.7391,17.7765,172200.0
2009-10-28 14:00:00,23.77,23.78,23.64,23.68,135600.0,17.7765,17.7839,17.6792,17.7092,135600.0
2009-10-28 14:30:00,23.68,23.73,23.57,23.66,240400.0,17.7092,17.7466,17.6269,17.6942,240400.0
2009-10-28 15:00:00,23.66,23.75,23.64,23.65,304000.0,17.6942,17.7615,17.6792,17.6867,304000.0
2009-10-28 15:30:00,23.65,23.65,23.52,23.62,595600.0,17.6867,17.6867,17.5895,17.6643,595600.0
2009-10-29 09:30:00,23.73,23.84,23.63,23.81,290600.0,17.7466,17.8288,17.6718,17.8064,290600.0
2009-10-29 10:00:00,23.81,24.0,23.81,23.93,159200.0,17.8064,17.9485,17.8064,17.8961,159200.0
2009-10-29 10:30:00,23.93,23.99,23.89,23.98,148000.0,17.8961,17.941,17.8662,17.9335,148000.0
2009-10-29 11:00:00,23.98,24.18,23.98,24.18,184600.0,17.9335,18.0831,17.9335,18.0831,184600.0
2009-10-29 11:30:00,24.18,24.3,24.17,24.3,198000.0,18.0831,18.1728,18.0756,18.1728,198000.0
2009-10-29 12:00:00,24.3,24.4,24.25,24.36,159800.0,18.1728,18.2476,18.1354,18.2177,159800.0
2009-10-29 12:30:00,24.36,24.46,24.33,24.41,173000.0,18.2177,18.2925,18.1953,18.2551,173000.0
2009-10-29 13:00:00,24.41,24.43,24.39,24.41,101800.0,18.2551,18.2701,18.2401,18.2551,101800.0
2009-10-29 13:30:00,24.42,24.5,24.4,24.4,94200.0,18.2626,18.3224,18.2476,18.2476,94200.0
2009-10-29 14:00:00,24.4,24.41,24.3,24.33,110000.0,18.2476,18.2551,18.1728,18.1953,110000.0
2009-10-29 14:30:00,24.33,24.41,24.33,24.39,98200.0,18.1953,18.2551,18.1953,18.2401,98200.0
2009-10-29 15:00:00,24.39,24.46,24.36,24.36,131200.0,18.2401,18.2925,18.2177,18.2177,131200.0
2009-10-29 15:30:00,24.36,24.39,24.28,24.36,520200.0,18.2177,18.2401,18.1579,18.2177,520200.0
2009-10-30 09:30:00,24.25,24.49,24.03,24.18,528000.0,18.1354,18.3149,17.9709,18.0831,528000.0
2009-10-30 10:00:00,24.18,24.28,24.15,24.24,164800.0,18.0831,18.1579,18.0607,18.128,164800.0
2009-10-30 10:30:00,24.21,24.29,24.16,24.25,167200.0,18.1055,18.1654,18.0681,18.1354,167200.0
2009-10-30 11:00:00,24.25,24.3,24.21,24.27,180800.0,18.1354,18.1728,18.1055,18.1504,180800.0
2009-10-30 11:30:00,24.25,24.3,24.17,24.25,210400.0,18.1354,18.1728,18.0756,18.1354,210400.0
2009-10-30 12:00:00,24.24,24.25,24.07,24.13,292200.0,18.128,18.1354,18.0008,18.0457,292200.0
2009-10-30 12:30:00,24.11,24.2,24.07,24.07,252800.0,18.0307,18.098,18.0008,18.0008,252800.0
2009-10-30 13:00:00,24.07,24.16,24.05,24.09,181000.0,18.0008,18.0681,17.9859,18.0158,181000.0
2009-10-30 13:30:00,24.09,24.14,24.03,24.09,121200.0,18.0158,18.0532,17.9709,18.0158,121200.0
2009-10-30 14:00:00,24.1,24.2,24.08,24.1,204600.0,18.0233,18.098,18.0083,18.0233,204600.0
2009-10-30 14:30:00,24.1,24.13,24.01,24.07,344000.0,18.0233,18.0457,17.956,18.0008,344000.0
2009-10-30 15:00:00,24.05,24.13,24.0,24.09,318600.0,17.9859,18.0457,17.9485,18.0158,318600.0
2009-10-30 15:30:00,24.1,24.25,24.09,24.11,588200.0,18.0233,18.1354,18.0158,18.0307,588200.0
2009-11-02 09:30:00,24.37,24.37,23.78,24.16,367000.0,18.2252,18.2252,17.7839,18.0681,367000.0
2009-11-02 10:00:00,24.18,24.45,24.17,24.24,459800.0,18.0831,18.285,18.0756,18.128,459800.0
2009-11-02 10:30:00,24.24,24.32,24.18,24.19,209400.0,18.128,18.1878,18.0831,18.0906,209400.0
2009-11-02 11:00:00,24.18,24.43,24.18,24.39,269600.0,18.0831,18.2701,18.0831,18.2401,269600.0
2009-11-02 11:30:00,24.4,24.4,24.35,24.37,84000.0,18.2476,18.2476,18.2102,18.2252,84000.0
2009-11-02 12:00:00,24.38,24.42,24.33,24.39,100000.0,18.2327,18.2626,18.1953,18.2401,100000.0
2009-11-02 12:30:00,24.4,24.45,24.27,24.31,423400.0,18.2476,18.285,18.1504,18.1803,423400.0
2009-11-02 13:00:00,24.31,24.4,24.29,24.32,217400.0,18.1803,18.2476,18.1654,18.1878,217400.0
2009-11-02 13:30:00,24.31,24.34,24.23,24.24,282400.0,18.1803,18.2027,18.1205,18.128,282400.0
2009-11-02 14:00:00,24.24,24.32,24.18,24.31,374200.0,18.128,18.1878,18.0831,18.1803,374200.0
2009-11-02 14:30:00,24.3,24.31,24.2,24.22,268800.0,18.1728,18.1803,18.098,18.113,268800.0
2009-11-02 15:00:00,24.21,24.29,24.16,24.21,269400.0,18.1055,18.1654,18.0681,18.1055,269400.0
2009-11-02 15:30:00,24.2,24.34,24.2,24.32,327200.0,18.098,18.2027,18.098,18.1878,327200.0
2009-11-03 09:30:00,25.09,25.35,24.87,25.11,843000.0,18.7636,18.9581,18.5991,18.7786,843000.0
2009-11-03 10:00:00,25.12,25.23,25.04,25.1,808600.0,18.7861,18.8683,18.7262,18.7711,808600.0
2009-11-03 10:30:00,25.1,25.18,25.03,25.11,500400.0,18.7711,18.8309,18.7188,18.7786,500400.0
2009-11-03 11:00:00,25.11,25.18,25.05,25.15,639000.0,18.7786,18.8309,18.7337,18.8085,639000.0
2009-11-03 11:30:00,25.16,25.18,24.94,25.0,437400.0,18.816,18.8309,18.6515,18.6963,437400.0
2009-11-03 12:00:00,25.0,25.03,24.82,24.89,269200.0,18.6963,18.7188,18.5617,18.6141,269200.0
2009-11-03 12:30:00,24.89,25.09,24.89,25.05,239600.0,18.6141,18.7636,18.6141,18.7337,239600.0
2009-11-03 13:00:00,25.04,25.07,24.99,25.03,171200.0,18.7262,18.7487,18.6888,18.7188,171200.0
2009-11-03 13:30:00,25.04,25.06,25.0,25.03,221800.0,18.7262,18.7412,18.6963,18.7188,221800.0
2009-11-03 14:00:00,25.04,25.04,24.97,24.97,283000.0,18.7262,18.7262,18.6739,18.6739,283000.0
2009-11-03 14:30:00,24.98,25.05,24.97,25.01,196000.0,18.6814,18.7337,18.6739,18.7038,196000.0
2009-11-03 15:00:00,25.0,25.02,24.96,24.98,486400.0,18.6963,18.7113,18.6664,18.6814,486400.0
2009-11-03 15:30:00,24.99,25.04,24.93,25.0,602600.0,18.6888,18.7262,18.644,18.6963,602600.0
2009-11-04 09:30:00,25.41,25.5,25.16,25.44,382200.0,19.0029,19.0703,18.816,19.0254,382200.0
2009-11-04 10:00:00,25.45,25.68,25.42,25.64,414600.0,19.0329,19.2049,19.0104,19.175,414600.0
2009-11-04 10:30:00,25.65,25.79,25.61,25.79,196200.0,19.1824,19.2871,19.1525,19.2871,196200.0
2009-11-04 11:00:00,25.75,25.75,25.52,25.52,152000.0,19.2572,19.2572,19.0852,19.0852,152000.0
2009-11-04 11:30:00,25.52,25.52,25.4,25.43,130400.0,19.0852,19.0852,18.9955,19.0179,130400.0
2009-11-04 12:00:00,25.43,25.54,25.4,25.5,154800.0,19.0179,19.1002,18.9955,19.0703,154800.0
2009-11-04 12:30:00,25.5,25.53,25.47,25.52,66800.0,19.0703,19.0927,19.0478,19.0852,66800.0
2009-11-04 13:00:00,25.52,25.53,25.45,25.46,125800.0,19.0852,19.0927,19.0329,19.0403,125800.0
2009-11-04 13:30:00,25.46,25.51,25.39,25.41,89600.0,19.0403,19.0777,18.988,19.0029,89600.0
2009-11-04 14:00:00,25.41,25.55,25.2,25.23,297400.0,19.0029,19.1076,18.8459,18.8683,297400.0
2009-11-04 14:30:00,25.22,25.54,25.17,25.48,255000.0,18.8609,19.1002,18.8235,19.0553,255000.0
2009-11-04 15:00:00,25.48,25.52,25.42,25.44,191000.0,19.0553,19.0852,19.0104,19.0254,191000.0
2009-11-04 15:30:00,25.44,25.45,25.18,25.21,590800.0,19.0254,19.0329,18.8309,18.8534,590800.0
2009-11-05 09:30:00,25.36,25.59,25.36,25.57,257400.0,18.9656,19.1376,18.9656,19.1226,257400.0
2009-11-05 10:00:00,25.58,25.7,25.53,25.6,148800.0,19.1301,19.2198,19.0927,19.145,148800.0
2009-11-05 10:30:00,25.6,25.75,25.6,25.69,186200.0,19.145,19.2572,19.145,19.2123,186200.0
2009-11-05 11:00:00,25.68,25.75,25.64,25.71,95000.0,19.2049,19.2572,19.175,19.2273,95000.0
2009-11-05 11:30:00,25.72,25.74,25.59,25.61,78800.0,19.2348,19.2497,19.1376,19.1525,78800.0
2009-11-05 12:00:00,25.63,25.66,25.56,25.59,46400.0,19.1675,19.1899,19.1151,19.1376,46400.0
2009-11-05 12:30:00,25.59,25.64,25.55,25.6,56000.0,19.1376,19.175,19.1076,19.145,56000.0
2009-11-05 13:00:00,25.62,25.67,25.59,25.6,51200.0,19.16,19.1974,19.1376,19.145,51200.0
2009-11-05 13:30:00,25.61,25.69,25.61,25.63,138000.0,19.1525,19.2123,19.1525,19.1675,138000.0
2009-11-05 14:00:00,25.63,25.68,25.62,25.63,128400.0,19.1675,19.2049,19.16,19.1675,128400.0
2009-11-05 14:30:00,25.63,25.68,25.63,25.67,64400.0,19.1675,19.2049,19.1675,19.1974,64400.0
2009-11-05 15:00:00,25.67,25.7,25.65,25.66,132000.0,19.1974,19.2198,19.1824,19.1899,132000.0
2009-11-05 15:30:00,25.66,25.77,25.61,25.74,269600.0,19.1899,19.2722,19.1525,19.2497,269600.0
2009-11-06 09:30:00,25.58,25.87,25.35,25.85,205200.0,19.1301,19.347,18.9581,19.332,205200.0
2009-11-06 10:00:00,25.86,25.97,25.81,25.84,181400.0,19.3395,19.4217,19.3021,19.3245,181400.0
2009-11-06 10:30:00,25.83,25.92,25.75,25.9,154200.0,19.317,19.3844,19.2572,19.3694,154200.0
2009-11-06 11:00:00,25.91,25.93,25.88,25.9,84000.0,19.3769,19.3918,19.3544,19.3694,84000.0
2009-11-06 11:30:00,25.91,25.95,25.83,25.87,105600.0,19.3769,19.4068,19.317,19.347,105600.0
2009-11-06 12:00:00,25.89,26.0,25.88,25.95,173600.0,19.3619,19.4442,19.3544,19.4068,173600.0
2009-11-06 12:30:00,25.96,26.0,25.94,25.97,68200.0,19.4143,19.4442,19.3993,19.4217,68200.0
2009-11-06 13:00:00,25.97,26.0,25.91,25.98,64200.0,19.4217,19.4442,19.3769,19.4292,64200.0
2009-11-06 13:30:00,25.99,26.01,25.93,25.93,69400.0,19.4367,19.4517,19.3918,19.3918,69400.0
2009-11-06 14:00:00,25.93,25.94,25.79,25.81,63200.0,19.3918,19.3993,19.2871,19.3021,63200.0
2009-11-06 14:30:00,25.8,25.84,25.76,25.78,50800.0,19.2946,19.3245,19.2647,19.2797,50800.0
2009-11-06 15:00:00,25.79,25.83,25.73,25.81,79000.0,19.2871,19.317,19.2423,19.3021,79000.0
2009-11-06 15:30:00,25.82,25.83,25.78,25.82,28200.0,19.3096,19.317,19.2797,19.3096,28200.0
2009-11-09 09:30:00,26.22,26.5,26.18,26.38,264800.0,19.6087,19.8181,19.5788,19.7284,264800.0
2009-11-09 10:00:00,26.4,26.49,26.39,26.41,137000.0,19.7433,19.8106,19.7358,19.7508,137000.0
2009-11-09 10:30:00,26.41,26.49,26.4,26.49,100200.0,19.7508,19.8106,19.7433,19.8106,100200.0
2009-11-09 11:00:00,26.49,26.65,26.47,26.61,156600.0,19.8106,19.9303,19.7957,19.9004,156600.0
2009-11-09 11:30:00,26.62,26.63,26.5,26.52,114800.0,19.9078,19.9153,19.8181,19.8331,114800.0
2009-11-09 12:00:00,26.5,26.5,26.36,26.43,94000.0,19.8181,19.8181,19.7134,19.7658,94000.0
2009-11-09 12:30:00,26.43,26.5,26.36,26.49,62000.0,19.7658,19.8181,19.7134,19.8106,62000.0
2009-11-09 13:00:00,26.48,26.57,26.45,26.56,81800.0,19.8031,19.8705,19.7807,19.863,81800.0
2009-11-09 13:30:00,26.57,26.67,26.54,26.66,154800.0,19.8705,19.9452,19.848,19.9378,154800.0
2009-11-09 14:00:00,26.66,26.75,26.64,26.74,134600.0,19.9378,20.0051,19.9228,19.9976,134600.0
2009-11-09 14:30:00,26.72,26.78,26.68,26.75,225000.0,19.9826,20.0275,19.9527,20.0051,225000.0
2009-11-09 15:00:00,26.74,26.82,26.73,26.79,180200.0,19.9976,20.0574,19.9901,20.035,180200.0
2009-11-09 15:30:00,26.79,26.83,26.6,26.78,682200.0,20.035,20.0649,19.8929,20.0275,682200.0
2009-11-10 09:30:00,26.76,26.89,26.71,26.86,200400.0,20.0125,20.1098,19.9752,20.0873,200400.0
2009-11-10 10:00:00,26.86,26.97,26.83,26.91,148200.0,20.0873,20.1696,20.0649,20.1247,148200.0
2009-11-10 10:30:00,26.92,26.93,26.78,26.81,169400.0,20.1322,20.1397,20.0275,20.0499,169400.0
2009-11-10 11:00:00,26.81,26.84,26.74,26.75,184800.0,20.0499,20.0724,19.9976,20.0051,184800.0
2009-11-10 11:30:00,26.77,26.82,26.75,26.75,78600.0,20.02,20.0574,20.0051,20.0051,78600.0
2009-11-10 12:00:00,26.75,26.79,26.75,26.75,169000.0,20.0051,20.035,20.0051,20.0051,169000.0
2009-11-10 12:30:00,26.75,26.79,26.75,26.78,63800.0,20.0051,20.035,20.0051,20.0275,63800.0
2009-11-10 13:00:00,26.78,26.78,26.64,26.7,77000.0,20.0275,20.0275,19.9228,19.9677,77000.0
2009-11-10 13:30:00,26.7,26.83,26.7,26.83,52000.0,19.9677,20.0649,19.9677,20.0649,52000.0
2009-11-10 14:00:00,26.83,26.86,26.78,26.81,101800.0,20.0649,20.0873,20.0275,20.0499,101800.0
2009-11-10 14:30:00,26.81,26.84,26.71,26.71,115200.0,20.0499,20.0724,19.9752,19.9752,115200.0
2009-11-10 15:00:00,26.72,26.86,26.7,26.85,109000.0,19.9826,20.0873,19.9677,20.0799,109000.0
2009-11-10 15:30:00,26.84,26.86,26.77,26.81,181200.0,20.0724,20.0873,20.02,20.0499,181200.0
2009-11-11 09:30:00,27.09,27.2,26.95,27.09,192800.0,20.2593,20.3416,20.1546,20.2593,192800.0
2009-11-11 10:00:00,27.09,27.32,27.06,27.24,245600.0,20.2593,20.4313,20.2369,20.3715,245600.0
2009-11-11 10:30:00,27.24,27.25,27.08,27.16,117400.0,20.3715,20.379,20.2519,20.3117,117400.0
2009-11-11 11:00:00,27.15,27.18,27.04,27.16,74200.0,20.3042,20.3266,20.2219,20.3117,74200.0
2009-11-11 11:30:00,27.15,27.2,27.06,27.11,84800.0,20.3042,20.3416,20.2369,20.2743,84800.0
2009-11-11 12:00:00,27.11,27.16,27.08,27.14,44600.0,20.2743,20.3117,20.2519,20.2967,44600.0
2009-11-11 12:30:00,27.14,27.14,27.02,27.02,112200.0,20.2967,20.2967,20.207,20.207,112200.0
2009-11-11 13:00:00,27.02,27.09,27.0,27.07,44000.0,20.207,20.2593,20.192,20.2444,44000.0
2009-11-11 13:30:00,27.09,27.1,27.02,27.04,77800.0,20.2593,20.2668,20.207,20.2219,77800.0
2009-11-11 14:00:00,27.04,27.13,27.03,27.09,66800.0,20.2219,20.2893,20.2145,20.2593,66800.0
2009-11-11 14:30:00,27.1,27.11,27.07,27.09,31000.0,20.2668,20.2743,20.2444,20.2593,31000.0
2009-11-11 15:00:00,27.07,27.1,27.04,27.08,77800.0,20.2444,20.2668,20.2219,20.2519,77800.0
2009-11-11 15:30:00,27.08,27.15,27.05,27.14,173000.0,20.2519,20.3042,20.2294,20.2967,173000.0
2009-11-12 09:30:00,26.95,27.11,26.93,27.07,162000.0,20.1546,20.2743,20.1397,20.2444,162000.0
2009-11-12 10:00:00,27.08,27.12,26.97,27.09,162400.0,20.2519,20.2818,20.1696,20.2593,162400.0
2009-11-12 10:30:00,27.09,27.2,27.06,27.16,100800.0,20.2593,20.3416,20.2369,20.3117,100800.0
2009-11-12 11:00:00,27.16,27.2,26.97,27.01,199000.0,20.3117,20.3416,20.1696,20.1995,199000.0
2009-11-12 11:30:00,27.0,27.01,26.78,26.81,141200.0,20.192,20.1995,20.0275,20.0499,141200.0
2009-11-12 12:00:00,26.79,26.88,26.77,26.77,59000.0,20.035,20.1023,20.02,20.02,59000.0
2009-11-12 12:30:00,26.77,26.8,26.73,26.74,79600.0,20.02,20.0425,19.9901,19.9976,79600.0
2009-11-12 13:00:00,26.75,26.8,26.71,26.75,116400.0,20.0051,20.0425,19.9752,20.0051,116400.0
2009-11-12 13:30:00,26.75,26.83,26.75,26.8,85600.0,20.0051,20.0649,20.0051,20.0425,85600.0
2009-11-12 14:00:00,26.79,26.81,26.74,26.75,97200.0,20.035,20.0499,19.9976,20.0051,97200.0
2009-11-12 14:30:00,26.77,26.79,26.68,26.7,175200.0,20.02,20.035,19.9527,19.9677,175200.0
2009-11-12 15:00:00,26.7,26.74,26.65,26.68,152800.0,19.9677,19.9976,19.9303,19.9527,152800.0
2009-11-12 15:30:00,26.69,26.7,26.62,26.7,356800.0,19.9602,19.9677,19.9078,19.9677,356800.0
2009-11-13 09:30:00,26.71,27.02,26.68,26.77,254000.0,19.9752,20.207,19.9527,20.02,254000.0
2009-11-13 10:00:00,26.76,26.97,26.74,26.86,129000.0,20.0125,20.1696,19.9976,20.0873,129000.0
2009-11-13 10:30:00,26.84,26.99,26.82,26.98,66400.0,20.0724,20.1846,20.0574,20.1771,66400.0
2009-11-13 11:00:00,26.98,27.0,26.91,26.94,65800.0,20.1771,20.192,20.1247,20.1472,65800.0
2009-11-13 11:30:00,26.92,26.95,26.88,26.92,79800.0,20.1322,20.1546,20.1023,20.1322,79800.0
2009-11-13 12:00:00,26.91,27.05,26.91,27.03,74600.0,20.1247,20.2294,20.1247,20.2145,74600.0
2009-11-13 12:30:00,27.03,27.05,26.98,27.0,42800.0,20.2145,20.2294,20.1771,20.192,42800.0
2009-11-13 13:00:00,26.99,27.0,26.95,27.0,61000.0,20.1846,20.192,20.1546,20.192,61000.0
2009-11-13 13:30:00,27.0,27.06,26.99,27.06,67000.0,20.192,20.2369,20.1846,20.2369,67000.0
2009-11-13 14:00:00,27.06,27.13,27.06,27.13,97200.0,20.2369,20.2893,20.2369,20.2893,97200.0
2009-11-13 14:30:00,27.13,27.13,27.03,27.05,110600.0,20.2893,20.2893,20.2145,20.2294,110600.0
2009-11-13 15:00:00,27.05,27.15,27.02,27.11,310000.0,20.2294,20.3042,20.207,20.2743,310000.0
2009-11-13 15:30:00,27.11,27.17,27.09,27.16,288000.0,20.2743,20.3192,20.2593,20.3117,288000.0
2009-11-16 09:30:00,27.33,27.5,27.32,27.46,157800.0,20.4388,20.566,20.4313,20.536,157800.0
2009-11-16 10:00:00,27.46,27.5,27.41,27.41,83600.0,20.536,20.566,20.4987,20.4987,83600.0
2009-11-16 10:30:00,27.4,27.46,27.4,27.4,73800.0,20.4912,20.536,20.4912,20.4912,73800.0
2009-11-16 11:00:00,27.41,27.41,27.34,27.38,40600.0,20.4987,20.4987,20.4463,20.4762,40600.0
2009-11-16 11:30:00,27.4,27.43,27.38,27.4,42000.0,20.4912,20.5136,20.4762,20.4912,42000.0
2009-11-16 12:00:00,27.39,27.42,27.26,27.33,47800.0,20.4837,20.5061,20.3865,20.4388,47800.0
2009-11-16 12:30:00,27.33,27.4,27.32,27.36,45200.0,20.4388,20.4912,20.4313,20.4613,45200.0
2009-11-16 13:00:00,27.36,27.39,27.28,27.31,36600.0,20.4613,20.4837,20.4014,20.4239,36600.0
2009-11-16 13:30:00,27.32,27.37,27.28,27.28,53400.0,20.4313,20.4687,20.4014,20.4014,53400.0
2009-11-16 14:00:00,27.28,27.39,27.27,27.33,68800.0,20.4014,20.4837,20.394,20.4388,68800.0
2009-11-16 14:30:00,27.33,27.38,27.21,27.25,100000.0,20.4388,20.4762,20.3491,20.379,100000.0
2009-11-16 15:00:00,27.24,27.32,27.23,27.25,163200.0,20.3715,20.4313,20.364,20.379,163200.0
2009-11-16 15:30:00,27.25,27.33,27.22,27.31,185400.0,20.379,20.4388,20.3566,20.4239,185400.0
2009-11-17 09:30:00,27.05,27.3,27.02,27.25,100600.0,20.2294,20.4164,20.207,20.379,100600.0
2009-11-17 10:00:00,27.25,27.4,27.17,27.39,103400.0,20.379,20.4912,20.3192,20.4837,103400.0
2009-11-17 10:30:00,27.38,27.38,27.17,27.25,63400.0,20.4762,20.4762,20.3192,20.379,63400.0
2009-11-17 11:00:00,27.25,27.31,27.2,27.22,52000.0,20.379,20.4239,20.3416,20.3566,52000.0
2009-11-17 11:30:00,27.21,27.31,27.21,27.29,15800.0,20.3491,20.4239,20.3491,20.4089,15800.0
2009-11-17 12:00:00,27.29,27.33,27.25,27.31,29600.0,20.4089,20.4388,20.379,20.4239,29600.0
2009-11-17 12:30:00,27.32,27.39,27.32,27.32,40000.0,20.4313,20.4837,20.4313,20.4313,40000.0
2009-11-17 13:00:00,27.32,27.38,27.28,27.37,36400.0,20.4313,20.4762,20.4014,20.4687,36400.0
2009-11-17 13:30:00,27.36,27.45,27.34,27.42,41600.0,20.4613,20.5286,20.4463,20.5061,41600.0
2009-11-17 14:00:00,27.43,27.47,27.4,27.44,30000.0,20.5136,20.5435,20.4912,20.5211,30000.0
2009-11-17 14:30:00,27.43,27.43,27.38,27.4,37800.0,20.5136,20.5136,20.4762,20.4912,37800.0
2009-11-17 15:00:00,27.41,27.48,27.38,27.46,76800.0,20.4987,20.551,20.4762,20.536,76800.0
2009-11-17 15:30:00,27.46,27.52,27.43,27.5,294200.0,20.536,20.5809,20.5136,20.566,294200.0
2009-11-18 09:30:00,27.63,27.65,27.43,27.43,120000.0,20.6632,20.6781,20.5136,20.5136,120000.0
2009-11-18 10:00:00,27.45,27.46,27.37,27.4,81000.0,20.5286,20.536,20.4687,20.4912,81000.0
2009-11-18 10:30:00,27.39,27.46,27.28,27.45,105000.0,20.4837,20.536,20.4014,20.5286,105000.0
2009-11-18 11:00:00,27.45,27.5,27.43,27.48,25200.0,20.5286,20.566,20.5136,20.551,25200.0
2009-11-18 11:30:00,27.47,27.52,27.46,27.5,44600.0,20.5435,20.5809,20.536,20.566,44600.0
2009-11-18 12:00:00,27.5,27.5,27.42,27.45,48400.0,20.566,20.566,20.5061,20.5286,48400.0
2009-11-18 12:30:00,27.44,27.49,27.42,27.44,44600.0,20.5211,20.5585,20.5061,20.5211,44600.0
2009-11-18 13:00:00,27.44,27.45,27.38,27.43,74600.0,20.5211,20.5286,20.4762,20.5136,74600.0
2009-11-18 13:30:00,27.44,27.48,27.43,27.44,41800.0,20.5211,20.551,20.5136,20.5211,41800.0
2009-11-18 14:00:00,27.43,27.49,27.43,27.43,40000.0,20.5136,20.5585,20.5136,20.5136,40000.0
2009-11-18 14:30:00,27.44,27.44,27.34,27.34,46200.0,20.5211,20.5211,20.4463,20.4463,46200.0
2009-11-18 15:00:00,27.35,27.41,27.33,27.39,103600.0,20.4538,20.4987,20.4388,20.4837,103600.0
2009-11-18 15:30:00,27.39,27.43,27.36,27.42,208600.0,20.4837,20.5136,20.4613,20.5061,208600.0
2009-11-19 09:30:00,27.21,27.33,26.91,26.93,229600.0,20.3491,20.4388,20.1247,20.1397,229600.0
2009-11-19 10:00:00,26.93,26.94,26.72,26.77,202400.0,20.1397,20.1472,19.9826,20.02,202400.0
2009-11-19 10:30:00,26.77,26.83,26.72,26.75,126200.0,20.02,20.0649,19.9826,20.0051,126200.0
2009-11-19 11:00:00,26.75,26.78,26.68,26.77,112200.0,20.0051,20.0275,19.9527,20.02,112200.0
2009-11-19 11:30:00,26.78,26.84,26.72,26.84,96600.0,20.0275,20.0724,19.9826,20.0724,96600.0
2009-11-19 12:00:00,26.83,26.86,26.78,26.82,101600.0,20.0649,20.0873,20.0275,20.0574,101600.0
2009-11-19 12:30:00,26.82,26.86,26.78,26.83,89600.0,20.0574,20.0873,20.0275,20.0649,89600.0
2009-11-19 13:00:00,26.81,26.86,26.78,26.82,87400.0,20.0499,20.0873,20.0275,20.0574,87400.0
2009-11-19 13:30:00,26.82,26.92,26.82,26.92,54200.0,20.0574,20.1322,20.0574,20.1322,54200.0
2009-11-19 14:00:00,26.91,26.91,26.83,26.87,70000.0,20.1247,20.1247,20.0649,20.0948,70000.0
2009-11-19 14:30:00,26.87,26.95,26.84,26.94,54400.0,20.0948,20.1546,20.0724,20.1472,54400.0
2009-11-19 15:00:00,26.93,26.95,26.86,26.88,94400.0,20.1397,20.1546,20.0873,20.1023,94400.0
2009-11-19 15:30:00,26.89,27.08,26.86,27.05,294800.0,20.1098,20.2519,20.0873,20.2294,294800.0
2009-11-20 09:30:00,26.93,27.0,26.78,26.93,116600.0,20.1397,20.192,20.0275,20.1397,116600.0
2009-11-20 10:00:00,26.93,26.94,26.85,26.89,126600.0,20.1397,20.1472,20.0799,20.1098,126600.0
2009-11-20 10:30:00,26.89,26.91,26.83,26.9,62400.0,20.1098,20.1247,20.0649,20.1172,62400.0
2009-11-20 11:00:00,26.89,26.92,26.83,26.84,88800.0,20.1098,20.1322,20.0649,20.0724,88800.0
2009-11-20 11:30:00,26.85,26.91,26.83,26.88,65600.0,20.0799,20.1247,20.0649,20.1023,65600.0
2009-11-20 12:00:00,26.88,26.9,26.85,26.87,39800.0,20.1023,20.1172,20.0799,20.0948,39800.0
2009-11-20 12:30:00,26.86,26.87,26.82,26.82,63800.0,20.0873,20.0948,20.0574,20.0574,63800.0
2009-11-20 13:00:00,26.83,26.83,26.77,26.81,24000.0,20.0649,20.0649,20.02,20.0499,24000.0
2009-11-20 13:30:00,26.83,26.86,26.81,26.84,28000.0,20.0649,20.0873,20.0499,20.0724,28000.0
2009-11-20 14:00:00,26.84,26.89,26.83,26.85,47600.0,20.0724,20.1098,20.0649,20.0799,47600.0
2009-11-20 14:30:00,26.84,26.91,26.84,26.85,78400.0,20.0724,20.1247,20.0724,20.0799,78400.0
2009-11-20 15:00:00,26.84,26.91,26.83,26.91,87600.0,20.0724,20.1247,20.0649,20.1247,87600.0
2009-11-20 15:30:00,26.91,27.0,26.9,26.95,484600.0,20.1247,20.192,20.1172,20.1546,484600.0
2009-11-23 09:30:00,27.22,27.56,27.22,27.5,177000.0,20.3566,20.6108,20.3566,20.566,177000.0
2009-11-23 10:00:00,27.5,27.58,27.33,27.33,256400.0,20.566,20.6258,20.4388,20.4388,256400.0
2009-11-23 10:30:00,27.33,27.38,27.28,27.3,87800.0,20.4388,20.4762,20.4014,20.4164,87800.0
2009-11-23 11:00:00,27.31,27.39,27.3,27.33,99400.0,20.4239,20.4837,20.4164,20.4388,99400.0
2009-11-23 11:30:00,27.33,27.37,27.21,27.27,106200.0,20.4388,20.4687,20.3491,20.394,106200.0
2009-11-23 12:00:00,27.27,27.29,27.09,27.15,93800.0,20.394,20.4089,20.2593,20.3042,93800.0
2009-11-23 12:30:00,27.16,27.22,27.11,27.2,34200.0,20.3117,20.3566,20.2743,20.3416,34200.0
2009-11-23 13:00:00,27.21,27.25,27.18,27.25,50000.0,20.3491,20.379,20.3266,20.379,50000.0
2009-11-23 13:30:00,27.25,27.25,27.15,27.18,50600.0,20.379,20.379,20.3042,20.3266,50600.0
2009-11-23 14:00:00,27.16,27.18,27.11,27.18,27400.0,20.3117,20.3266,20.2743,20.3266,27400.0
2009-11-23 14:30:00,27.18,27.24,27.13,27.18,117800.0,20.3266,20.3715,20.2893,20.3266,117800.0
2009-11-23 15:00:00,27.18,27.23,27.18,27.18,150000.0,20.3266,20.364,20.3266,20.3266,150000.0
2009-11-23 15:30:00,27.2,27.21,27.08,27.2,226400.0,20.3416,20.3491,20.2519,20.3416,226400.0
2009-11-24 09:30:00,27.23,27.23,26.85,26.85,212800.0,20.364,20.364,20.0799,20.0799,212800.0
2009-11-24 10:00:00,26.86,26.96,26.67,26.7,250000.0,20.0873,20.1621,19.9452,19.9677,250000.0
2009-11-24 10:30:00,26.7,26.97,26.7,26.93,85400.0,19.9677,20.1696,19.9677,20.1397,85400.0
2009-11-24 11:00:00,26.93,27.0,26.92,26.94,67000.0,20.1397,20.192,20.1322,20.1472,67000.0
2009-11-24 11:30:00,26.93,26.96,26.82,26.95,72000.0,20.1397,20.1621,20.0574,20.1546,72000.0
2009-11-24 12:00:00,26.95,26.98,26.9,26.93,51400.0,20.1546,20.1771,20.1172,20.1397,51400.0
2009-11-24 12:30:00,26.93,26.95,26.9,26.92,19200.0,20.1397,20.1546,20.1172,20.1322,19200.0
2009-11-24 13:00:00,26.92,27.0,26.92,26.97,24200.0,20.1322,20.192,20.1322,20.1696,24200.0
2009-11-24 13:30:00,26.97,26.98,26.89,26.91,17200.0,20.1696,20.1771,20.1098,20.1247,17200.0
2009-11-24 14:00:00,26.92,26.95,26.88,26.9,55400.0,20.1322,20.1546,20.1023,20.1172,55400.0
2009-11-24 14:30:00,26.89,26.91,26.85,26.86,90600.0,20.1098,20.1247,20.0799,20.0873,90600.0
2009-11-24 15:00:00,26.86,26.92,26.85,26.86,76200.0,20.0873,20.1322,20.0799,20.0873,76200.0
2009-11-24 15:30:00,26.86,26.86,26.71,26.75,505200.0,20.0873,20.0873,19.9752,20.0051,505200.0
2009-11-25 09:30:00,26.9,27.07,26.74,26.78,158200.0,20.1172,20.2444,19.9976,20.0275,158200.0
2009-11-25 10:00:00,26.79,26.86,26.68,26.71,122400.0,20.035,20.0873,19.9527,19.9752,122400.0
2009-11-25 10:30:00,26.72,26.91,26.68,26.88,126200.0,19.9826,20.1247,19.9527,20.1023,126200.0
2009-11-25 11:00:00,26.89,26.93,26.85,26.87,92000.0,20.1098,20.1397,20.0799,20.0948,92000.0
2009-11-25 11:30:00,26.88,26.89,26.82,26.87,95800.0,20.1023,20.1098,20.0574,20.0948,95800.0
2009-11-25 12:00:00,26.88,26.9,26.83,26.85,70400.0,20.1023,20.1172,20.0649,20.0799,70400.0
2009-11-25 12:30:00,26.85,26.85,26.72,26.78,111200.0,20.0799,20.0799,19.9826,20.0275,111200.0
2009-11-25 13:00:00,26.78,26.8,26.7,26.72,84800.0,20.0275,20.0425,19.9677,19.9826,84800.0
2009-11-25 13:30:00,26.72,26.75,26.72,26.74,46200.0,19.9826,20.0051,19.9826,19.9976,46200.0
2009-11-25 14:00:00,26.74,26.85,26.74,26.83,52400.0,19.9976,20.0799,19.9976,20.0649,52400.0
2009-11-25 14:30:00,26.83,26.88,26.83,26.84,66600.0,20.0649,20.1023,20.0649,20.0724,66600.0
2009-11-25 15:00:00,26.82,26.82,26.78,26.81,90600.0,20.0574,20.0574,20.0275,20.0499,90600.0
2009-11-25 15:30:00,26.81,26.9,26.77,26.87,383200.0,20.0499,20.1172,20.02,20.0948,383200.0
2009-11-27 09:30:00,25.79,26.34,25.41,26.3,286600.0,19.2871,19.6984,19.0029,19.6685,286600.0
2009-11-27 10:00:00,26.28,26.34,26.22,26.24,74600.0,19.6536,19.6984,19.6087,19.6237,74600.0
2009-11-27 10:30:00,26.24,26.39,26.24,26.36,86000.0,19.6237,19.7358,19.6237,19.7134,86000.0
2009-11-27 11:00:00,26.36,26.49,26.35,26.43,54800.0,19.7134,19.8106,19.7059,19.7658,54800.0
2009-11-27 11:30:00,26.44,26.47,26.36,26.37,51800.0,19.7732,19.7957,19.7134,19.7209,51800.0
2009-11-27 12:00:00,26.38,26.39,26.25,26.27,110400.0,19.7284,19.7358,19.6311,19.6461,110400.0
2009-11-27 12:30:00,26.27,26.35,26.25,26.25,124200.0,19.6461,19.7059,19.6311,19.6311,124200.0
2009-11-30 09:30:00,26.21,26.41,26.18,26.38,243200.0,19.6012,19.7508,19.5788,19.7284,243200.0
2009-11-30 10:00:00,26.38,26.56,26.37,26.46,133600.0,19.7284,19.863,19.7209,19.7882,133600.0
2009-11-30 10:30:00,26.47,26.52,26.43,26.45,56400.0,19.7957,19.8331,19.7658,19.7807,56400.0
2009-11-30 11:00:00,26.43,26.44,26.23,26.25,79800.0,19.7658,19.7732,19.6162,19.6311,79800.0
2009-11-30 11:30:00,26.24,26.32,26.21,26.29,58800.0,19.6237,19.6835,19.6012,19.6611,58800.0
2009-11-30 12:00:00,26.28,26.35,26.24,26.33,94200.0,19.6536,19.7059,19.6237,19.691,94200.0
2009-11-30 12:30:00,26.33,26.33,26.25,26.25,51600.0,19.691,19.691,19.6311,19.6311,51600.0
2009-11-30 13:00:00,26.24,26.32,26.22,26.32,45000.0,19.6237,19.6835,19.6087,19.6835,45000.0
2009-11-30 13:30:00,26.31,26.32,26.22,26.27,75000.0,19.676,19.6835,19.6087,19.6461,75000.0
2009-11-30 14:00:00,26.27,26.28,26.22,26.24,73200.0,19.6461,19.6536,19.6087,19.6237,73200.0
2009-11-30 14:30:00,26.24,26.33,26.24,26.25,60400.0,19.6237,19.691,19.6237,19.6311,60400.0
2009-11-30 15:00:00,26.25,26.34,26.23,26.29,112800.0,19.6311,19.6984,19.6162,19.6611,112800.0
2009-11-30 15:30:00,26.28,26.31,26.2,26.28,396800.0,19.6536,19.676,19.5938,19.6536,396800.0
2009-12-01 09:30:00,26.66,26.89,26.62,26.82,235400.0,19.9378,20.1098,19.9078,20.0574,235400.0
2009-12-01 10:00:00,26.81,26.87,26.72,26.75,153800.0,20.0499,20.0948,19.9826,20.0051,153800.0
2009-12-01 10:30:00,26.74,26.93,26.74,26.86,193000.0,19.9976,20.1397,19.9976,20.0873,193000.0
2009-12-01 11:00:00,26.86,27.05,26.86,27.04,143000.0,20.0873,20.2294,20.0873,20.2219,143000.0
2009-12-01 11:30:00,27.05,27.19,27.01,27.17,115400.0,20.2294,20.3341,20.1995,20.3192,115400.0
2009-12-01 12:00:00,27.18,27.27,27.15,27.19,123200.0,20.3266,20.394,20.3042,20.3341,123200.0
2009-12-01 12:30:00,27.21,27.25,27.14,27.14,64800.0,20.3491,20.379,20.2967,20.2967,64800.0
2009-12-01 13:00:00,27.14,27.16,27.09,27.13,52000.0,20.2967,20.3117,20.2593,20.2893,52000.0
2009-12-01 13:30:00,27.14,27.15,27.12,27.14,45800.0,20.2967,20.3042,20.2818,20.2967,45800.0
2009-12-01 14:00:00,27.15,27.16,27.13,27.16,37400.0,20.3042,20.3117,20.2893,20.3117,37400.0
2009-12-01 14:30:00,27.16,27.17,27.06,27.06,73000.0,20.3117,20.3192,20.2369,20.2369,73000.0
2009-12-01 15:00:00,27.06,27.06,26.98,26.99,110400.0,20.2369,20.2369,20.1771,20.1846,110400.0
2009-12-01 15:30:00,26.99,26.99,26.83,26.88,339600.0,20.1846,20.1846,20.0649,20.1023,339600.0
2009-12-02 09:30:00,26.85,26.85,26.64,26.71,238200.0,20.0799,20.0799,19.9228,19.9752,238200.0
2009-12-02 10:00:00,26.71,26.83,26.63,26.64,167600.0,19.9752,20.0649,19.9153,19.9228,167600.0
2009-12-02 10:30:00,26.63,26.67,26.51,26.66,237800.0,19.9153,19.9452,19.8256,19.9378,237800.0
2009-12-02 11:00:00,26.67,26.68,26.56,26.57,173000.0,19.9452,19.9527,19.863,19.8705,173000.0
2009-12-02 11:30:00,26.57,26.61,26.53,26.56,77000.0,19.8705,19.9004,19.8405,19.863,77000.0
2009-12-02 12:00:00,26.56,26.61,26.49,26.49,110200.0,19.863,19.9004,19.8106,19.8106,110200.0
2009-12-02 12:30:00,26.49,26.5,26.46,26.49,48800.0,19.8106,19.8181,19.7882,19.8106,48800.0
2009-12-02 13:00:00,26.5,26.5,26.45,26.47,49800.0,19.8181,19.8181,19.7807,19.7957,49800.0
2009-12-02 13:30:00,26.47,26.49,26.45,26.46,54400.0,19.7957,19.8106,19.7807,19.7882,54400.0
2009-12-02 14:00:00,26.47,26.52,26.42,26.52,103600.0,19.7957,19.8331,19.7583,19.8331,103600.0
2009-12-02 14:30:00,26.5,26.63,26.5,26.61,124200.0,19.8181,19.9153,19.8181,19.9004,124200.0
2009-12-02 15:00:00,26.61,26.66,26.6,26.65,107200.0,19.9004,19.9378,19.8929,19.9303,107200.0
2009-12-02 15:30:00,26.65,26.71,26.64,26.7,256400.0,19.9303,19.9752,19.9228,19.9677,256400.0
2009-12-03 09:30:00,26.72,26.87,26.6,26.7,132600.0,19.9826,20.0948,19.8929,19.9677,132600.0
2009-12-03 10:00:00,26.68,26.8,26.65,26.65,134200.0,19.9527,20.0425,19.9303,19.9303,134200.0
2009-12-03 10:30:00,26.65,26.74,26.61,26.68,81800.0,19.9303,19.9976,19.9004,19.9527,81800.0
2009-12-03 11:00:00,26.68,26.68,26.61,26.63,38800.0,19.9527,19.9527,19.9004,19.9153,38800.0
2009-12-03 11:30:00,26.63,26.65,26.54,26.56,38600.0,19.9153,19.9303,19.848,19.863,38600.0
2009-12-03 12:00:00,26.56,26.58,26.53,26.53,37600.0,19.863,19.8779,19.8405,19.8405,37600.0
2009-12-03 12:30:00,26.54,26.6,26.52,26.6,28800.0,19.848,19.8929,19.8331,19.8929,28800.0
2009-12-03 13:00:00,26.6,26.61,26.56,26.57,29200.0,19.8929,19.9004,19.863,19.8705,29200.0
2009-12-03 13:30:00,26.57,26.6,26.55,26.58,38000.0,19.8705,19.8929,19.8555,19.8779,38000.0
2009-12-03 14:00:00,26.58,26.61,26.58,26.58,61600.0,19.8779,19.9004,19.8779,19.8779,61600.0
2009-12-03 14:30:00,26.58,26.65,26.58,26.65,77800.0,19.8779,19.9303,19.8779,19.9303,77800.0
2009-12-03 15:00:00,26.65,26.66,26.6,26.61,112200.0,19.9303,19.9378,19.8929,19.9004,112200.0
2009-12-03 15:30:00,26.63,26.63,26.43,26.43,275600.0,19.9153,19.9153,19.7658,19.7658,275600.0
2009-12-04 09:30:00,26.86,27.19,26.78,27.0,296600.0,20.0873,20.3341,20.0275,20.192,296600.0
2009-12-04 10:00:00,27.01,27.06,26.9,27.02,189600.0,20.1995,20.2369,20.1172,20.207,189600.0
2009-12-04 10:30:00,26.99,27.06,26.96,27.01,102400.0,20.1846,20.2369,20.1621,20.1995,102400.0
2009-12-04 11:00:00,27.02,27.06,26.95,26.95,253800.0,20.207,20.2369,20.1546,20.1546,253800.0
2009-12-04 11:30:00,26.95,27.02,26.8,26.92,542000.0,20.1546,20.207,20.0425,20.1322,542000.0
2009-12-04 12:00:00,26.92,26.95,26.86,26.9,187200.0,20.1322,20.1546,20.0873,20.1172,187200.0
2009-12-04 12:30:00,26.9,27.0,26.86,26.98,311400.0,20.1172,20.192,20.0873,20.1771,311400.0
2009-12-04 13:00:00,26.98,27.07,26.98,27.03,551600.0,20.1771,20.2444,20.1771,20.2145,551600.0
2009-12-04 13:30:00,27.03,27.2,26.97,27.0,271600.0,20.2145,20.3416,20.1696,20.192,271600.0
2009-12-04 14:00:00,27.0,27.07,26.95,27.01,489600.0,20.192,20.2444,20.1546,20.1995,489600.0
2009-12-04 14:30:00,27.02,27.11,26.99,27.05,353400.0,20.207,20.2743,20.1846,20.2294,353400.0
2009-12-04 15:00:00,27.03,27.1,27.02,27.05,390400.0,20.2145,20.2668,20.207,20.2294,390400.0
2009-12-04 15:30:00,27.06,27.12,26.99,27.07,468400.0,20.2369,20.2818,20.1846,20.2444,468400.0
2009-12-07 09:30:00,27.05,27.23,27.0,27.15,164400.0,20.2294,20.364,20.192,20.3042,164400.0
2009-12-07 10:00:00,27.15,27.37,27.1,27.36,207400.0,20.3042,20.4687,20.2668,20.4613,207400.0
2009-12-07 10:30:00,27.37,27.6,27.36,27.59,449600.0,20.4687,20.6407,20.4613,20.6333,449600.0
2009-12-07 11:00:00,27.59,27.72,27.56,27.68,411600.0,20.6333,20.7305,20.6108,20.7006,411600.0
2009-12-07 11:30:00,27.68,27.78,27.68,27.77,273200.0,20.7006,20.7754,20.7006,20.7679,273200.0
2009-12-07 12:00:00,27.77,27.77,27.56,27.57,166400.0,20.7679,20.7679,20.6108,20.6183,166400.0
2009-12-07 12:30:00,27.57,27.76,27.57,27.76,209600.0,20.6183,20.7604,20.6183,20.7604,209600.0
2009-12-07 13:00:00,27.75,27.8,27.74,27.77,111000.0,20.7529,20.7903,20.7454,20.7679,111000.0
2009-12-07 13:30:00,27.77,27.77,27.71,27.73,155400.0,20.7679,20.7679,20.723,20.738,155400.0
2009-12-07 14:00:00,27.72,27.75,27.68,27.69,73200.0,20.7305,20.7529,20.7006,20.7081,73200.0
2009-12-07 14:30:00,27.68,27.69,27.58,27.62,159200.0,20.7006,20.7081,20.6258,20.6557,159200.0
2009-12-07 15:00:00,27.63,27.64,27.6,27.61,320400.0,20.6632,20.6707,20.6407,20.6482,320400.0
2009-12-07 15:30:00,27.61,27.64,27.58,27.61,570000.0,20.6482,20.6707,20.6258,20.6482,570000.0
2009-12-08 09:30:00,27.24,27.35,26.93,27.33,346200.0,20.4656,20.5482,20.2327,20.5332,346200.0
2009-12-08 10:00:00,27.33,27.33,27.24,27.24,261600.0,20.5332,20.5332,20.4656,20.4656,261600.0
2009-12-08 10:30:00,27.24,27.26,27.18,27.24,231200.0,20.4656,20.4806,20.4205,20.4656,231200.0
2009-12-08 11:00:00,27.24,27.33,27.24,27.31,271800.0,20.4656,20.5332,20.4656,20.5182,271800.0
2009-12-08 11:30:00,27.32,27.4,27.31,27.34,133400.0,20.5257,20.5858,20.5182,20.5407,133400.0
2009-12-08 12:00:00,27.35,27.35,27.24,27.26,75000.0,20.5482,20.5482,20.4656,20.4806,75000.0
2009-12-08 12:30:00,27.26,27.29,27.24,27.28,90600.0,20.4806,20.5031,20.4656,20.4956,90600.0
2009-12-08 13:00:00,27.27,27.27,27.21,27.24,182200.0,20.4881,20.4881,20.443,20.4656,182200.0
2009-12-08 13:30:00,27.23,27.27,27.23,27.25,131400.0,20.4581,20.4881,20.4581,20.4731,131400.0
2009-12-08 14:00:00,27.25,27.27,27.23,27.24,170400.0,20.4731,20.4881,20.4581,20.4656,170400.0
2009-12-08 14:30:00,27.25,27.29,27.22,27.24,226200.0,20.4731,20.5031,20.4505,20.4656,226200.0
2009-12-08 15:00:00,27.24,27.29,27.23,27.28,170000.0,20.4656,20.5031,20.4581,20.4956,170000.0
2009-12-08 15:30:00,27.27,27.39,27.27,27.36,403800.0,20.4881,20.5783,20.4881,20.5557,403800.0
2009-12-09 09:30:00,27.27,27.29,27.11,27.28,155800.0,20.4881,20.5031,20.3679,20.4956,155800.0
2009-12-09 10:00:00,27.29,27.4,27.25,27.4,91600.0,20.5031,20.5858,20.4731,20.5858,91600.0
2009-12-09 10:30:00,27.4,27.5,27.27,27.47,134200.0,20.5858,20.6609,20.4881,20.6384,134200.0
2009-12-09 11:00:00,27.49,27.49,27.36,27.37,66000.0,20.6534,20.6534,20.5557,20.5632,66000.0
2009-12-09 11:30:00,27.37,27.39,27.29,27.33,86400.0,20.5632,20.5783,20.5031,20.5332,86400.0
2009-12-09 12:00:00,27.33,27.35,27.15,27.15,120000.0,20.5332,20.5482,20.398,20.398,120000.0
2009-12-09 12:30:00,27.16,27.23,27.16,27.19,89200.0,20.4055,20.4581,20.4055,20.428,89200.0
2009-12-09 13:00:00,27.18,27.26,27.14,27.25,78600.0,20.4205,20.4806,20.3904,20.4731,78600.0
2009-12-09 13:30:00,27.25,27.26,27.06,27.06,70400.0,20.4731,20.4806,20.3303,20.3303,70400.0
2009-12-09 14:00:00,27.06,27.23,27.06,27.21,78200.0,20.3303,20.4581,20.3303,20.443,78200.0
2009-12-09 14:30:00,27.21,27.31,27.2,27.3,59000.0,20.443,20.5182,20.4355,20.5106,59000.0
2009-12-09 15:00:00,27.3,27.49,27.29,27.42,169400.0,20.5106,20.6534,20.5031,20.6008,169400.0
2009-12-09 15:30:00,27.42,27.47,27.39,27.45,297400.0,20.6008,20.6384,20.5783,20.6233,297400.0
2009-12-10 09:30:00,27.59,27.86,27.59,27.84,169000.0,20.7285,20.9314,20.7285,20.9164,169000.0
2009-12-10 10:00:00,27.84,27.89,27.74,27.79,129600.0,20.9164,20.9539,20.8412,20.8788,129600.0
2009-12-10 10:30:00,27.79,27.81,27.63,27.71,162200.0,20.8788,20.8938,20.7586,20.8187,162200.0
2009-12-10 11:00:00,27.71,27.77,27.64,27.68,125600.0,20.8187,20.8638,20.7661,20.7961,125600.0
2009-12-10 11:30:00,27.68,27.73,27.63,27.66,81400.0,20.7961,20.8337,20.7586,20.7811,81400.0
2009-12-10 12:00:00,27.65,27.73,27.65,27.68,115400.0,20.7736,20.8337,20.7736,20.7961,115400.0
2009-12-10 12:30:00,27.69,27.87,27.68,27.86,96600.0,20.8037,20.9389,20.7961,20.9314,96600.0
2009-12-10 13:00:00,27.86,27.86,27.69,27.75,132600.0,20.9314,20.9314,20.8037,20.8487,132600.0
2009-12-10 13:30:00,27.75,27.81,27.74,27.81,46800.0,20.8487,20.8938,20.8412,20.8938,46800.0
2009-12-10 14:00:00,27.81,27.9,27.78,27.88,80800.0,20.8938,20.9614,20.8713,20.9464,80800.0
2009-12-10 14:30:00,27.88,28.07,27.88,28.06,197800.0,20.9464,21.0892,20.9464,21.0816,197800.0
2009-12-10 15:00:00,28.06,28.06,27.94,27.94,197200.0,21.0816,21.0816,20.9915,20.9915,197200.0
2009-12-10 15:30:00,27.94,28.05,27.93,27.98,472400.0,20.9915,21.0741,20.984,21.0215,472400.0
2009-12-11 09:30:00,28.08,28.09,27.83,27.92,140800.0,21.0967,21.1042,20.9088,20.9765,140800.0
2009-12-11 10:00:00,27.93,27.96,27.73,27.73,116200.0,20.984,21.0065,20.8337,20.8337,116200.0
2009-12-11 10:30:00,27.72,27.77,27.61,27.65,106600.0,20.8262,20.8638,20.7436,20.7736,106600.0
2009-12-11 11:00:00,27.67,27.67,27.49,27.52,111200.0,20.7886,20.7886,20.6534,20.6759,111200.0
2009-12-11 11:30:00,27.53,27.56,27.41,27.43,110800.0,20.6835,20.706,20.5933,20.6083,110800.0
2009-12-11 12:00:00,27.43,27.47,27.28,27.29,194600.0,20.6083,20.6384,20.4956,20.5031,194600.0
2009-12-11 12:30:00,27.28,27.29,27.14,27.21,226600.0,20.4956,20.5031,20.3904,20.443,226600.0
2009-12-11 13:00:00,27.21,27.3,27.21,27.27,98000.0,20.443,20.5106,20.443,20.4881,98000.0
2009-12-11 13:30:00,27.27,27.29,27.14,27.15,91400.0,20.4881,20.5031,20.3904,20.398,91400.0
2009-12-11 14:00:00,27.17,27.24,27.14,27.18,79600.0,20.413,20.4656,20.3904,20.4205,79600.0
2009-12-11 14:30:00,27.18,27.19,27.11,27.15,104800.0,20.4205,20.428,20.3679,20.398,104800.0
2009-12-11 15:00:00,27.15,27.17,27.08,27.09,223600.0,20.398,20.413,20.3454,20.3529,223600.0
2009-12-11 15:30:00,27.09,27.2,27.04,27.16,606800.0,20.3529,20.4355,20.3153,20.4055,606800.0
2009-12-14 09:30:00,27.29,27.35,27.17,27.25,192200.0,20.5031,20.5482,20.413,20.4731,192200.0
2009-12-14 10:00:00,27.25,27.34,27.23,27.29,89000.0,20.4731,20.5407,20.4581,20.5031,89000.0
2009-12-14 10:30:00,27.29,27.31,27.23,27.28,74000.0,20.5031,20.5182,20.4581,20.4956,74000.0
2009-12-14 11:00:00,27.28,27.38,27.25,27.38,72400.0,20.4956,20.5708,20.4731,20.5708,72400.0
2009-12-14 11:30:00,27.39,27.41,27.35,27.37,46600.0,20.5783,20.5933,20.5482,20.5632,46600.0
2009-12-14 12:00:00,27.38,27.4,27.34,27.35,49600.0,20.5708,20.5858,20.5407,20.5482,49600.0
2009-12-14 12:30:00,27.36,27.39,27.32,27.36,64600.0,20.5557,20.5783,20.5257,20.5557,64600.0
2009-12-14 13:00:00,27.36,27.37,27.35,27.36,54000.0,20.5557,20.5632,20.5482,20.5557,54000.0
2009-12-14 13:30:00,27.36,27.37,27.33,27.33,51200.0,20.5557,20.5632,20.5332,20.5332,51200.0
2009-12-14 14:00:00,27.33,27.34,27.3,27.31,70200.0,20.5332,20.5407,20.5106,20.5182,70200.0
2009-12-14 14:30:00,27.31,27.35,27.29,27.32,70800.0,20.5182,20.5482,20.5031,20.5257,70800.0
2009-12-14 15:00:00,27.31,27.35,27.29,27.31,107600.0,20.5182,20.5482,20.5031,20.5182,107600.0
2009-12-14 15:30:00,27.32,27.36,27.31,27.36,421000.0,20.5257,20.5557,20.5182,20.5557,421000.0
2009-12-15 09:30:00,27.27,27.28,26.94,26.94,204400.0,20.4881,20.4956,20.2402,20.2402,204400.0
2009-12-15 10:00:00,26.93,27.11,26.93,27.09,161400.0,20.2327,20.3679,20.2327,20.3529,161400.0
2009-12-15 10:30:00,27.09,27.13,27.04,27.05,91400.0,20.3529,20.3829,20.3153,20.3228,91400.0
2009-12-15 11:00:00,27.05,27.07,27.0,27.02,136800.0,20.3228,20.3378,20.2853,20.3003,136800.0
2009-12-15 11:30:00,27.02,27.1,26.98,26.99,70600.0,20.3003,20.3604,20.2702,20.2777,70600.0
2009-12-15 12:00:00,26.98,27.06,26.97,27.02,247000.0,20.2702,20.3303,20.2627,20.3003,247000.0
2009-12-15 12:30:00,27.02,27.02,26.94,26.98,73600.0,20.3003,20.3003,20.2402,20.2702,73600.0
2009-12-15 13:00:00,26.98,26.98,26.85,26.86,100000.0,20.2702,20.2702,20.1726,20.1801,100000.0
2009-12-15 13:30:00,26.86,26.88,26.82,26.82,137400.0,20.1801,20.1951,20.15,20.15,137400.0
2009-12-15 14:00:00,26.83,26.85,26.82,26.84,133800.0,20.1575,20.1726,20.15,20.165,133800.0
2009-12-15 14:30:00,26.84,26.86,26.82,26.84,137600.0,20.165,20.1801,20.15,20.165,137600.0
2009-12-15 15:00:00,26.84,26.87,26.83,26.83,194200.0,20.165,20.1876,20.1575,20.1575,194200.0
2009-12-15 15:30:00,26.84,26.9,26.8,26.86,473000.0,20.165,20.2101,20.135,20.1801,473000.0
2009-12-16 09:30:00,26.96,27.2,26.96,27.11,156800.0,20.2552,20.4355,20.2552,20.3679,156800.0
2009-12-16 10:00:00,27.11,27.14,27.03,27.12,85200.0,20.3679,20.3904,20.3078,20.3754,85200.0
2009-12-16 10:30:00,27.12,27.23,27.12,27.2,101400.0,20.3754,20.4581,20.3754,20.4355,101400.0
2009-12-16 11:00:00,27.21,27.25,27.14,27.16,50800.0,20.443,20.4731,20.3904,20.4055,50800.0
2009-12-16 11:30:00,27.16,27.17,27.05,27.13,46200.0,20.4055,20.413,20.3228,20.3829,46200.0
2009-12-16 12:00:00,27.13,27.17,27.06,27.11,60200.0,20.3829,20.413,20.3303,20.3679,60200.0
2009-12-16 12:30:00,27.11,27.11,27.02,27.02,38000.0,20.3679,20.3679,20.3003,20.3003,38000.0
2009-12-16 13:00:00,27.02,27.03,26.96,27.02,60000.0,20.3003,20.3078,20.2552,20.3003,60000.0
2009-12-16 13:30:00,27.01,27.05,26.99,27.02,46000.0,20.2928,20.3228,20.2777,20.3003,46000.0
2009-12-16 14:00:00,27.02,27.05,26.86,26.92,72800.0,20.3003,20.3228,20.1801,20.2252,72800.0
2009-12-16 14:30:00,26.92,26.95,26.85,26.86,81600.0,20.2252,20.2477,20.1726,20.1801,81600.0
2009-12-16 15:00:00,26.87,26.91,26.81,26.84,135200.0,20.1876,20.2176,20.1425,20.165,135200.0
2009-12-16 15:30:00,26.83,26.9,26.82,26.86,319600.0,20.1575,20.2101,20.15,20.1801,319600.0
2009-12-17 09:30:00,26.58,26.67,26.42,26.45,173400.0,19.9697,20.0373,19.8495,19.872,173400.0
2009-12-17 10:00:00,26.45,26.59,26.45,26.58,79200.0,19.872,19.9772,19.872,19.9697,79200.0
2009-12-17 10:30:00,26.58,26.61,26.48,26.58,38000.0,19.9697,19.9922,19.8946,19.9697,38000.0
2009-12-17 11:00:00,26.58,26.61,26.4,26.43,35400.0,19.9697,19.9922,19.8345,19.857,35400.0
2009-12-17 11:30:00,26.43,26.45,26.36,26.36,35000.0,19.857,19.872,19.8044,19.8044,35000.0
2009-12-17 12:00:00,26.36,26.45,26.34,26.4,37200.0,19.8044,19.872,19.7894,19.8345,37200.0
2009-12-17 12:30:00,26.4,26.41,26.33,26.34,36800.0,19.8345,19.842,19.7819,19.7894,36800.0
2009-12-17 13:00:00,26.34,26.34,26.27,26.32,35400.0,19.7894,19.7894,19.7368,19.7744,35400.0
2009-12-17 13:30:00,26.32,26.4,26.32,26.37,43000.0,19.7744,19.8345,19.7744,19.8119,43000.0
2009-12-17 14:00:00,26.37,26.42,26.37,26.41,53400.0,19.8119,19.8495,19.8119,19.842,53400.0
2009-12-17 14:30:00,26.41,26.45,26.41,26.44,59000.0,19.842,19.872,19.842,19.8645,59000.0
2009-12-17 15:00:00,26.44,26.49,26.42,26.49,83200.0,19.8645,19.9021,19.8495,19.9021,83200.0
2009-12-17 15:30:00,26.49,26.53,26.4,26.42,306400.0,19.9021,19.9321,19.8345,19.8495,306400.0
2009-12-18 09:30:00,26.51,26.58,26.29,26.57,166600.0,19.9171,19.9697,19.7518,19.9622,166600.0
2009-12-18 10:00:00,26.56,26.71,26.5,26.5,89200.0,19.9547,20.0674,19.9096,19.9096,89200.0
2009-12-18 10:30:00,26.5,26.52,26.32,26.44,143400.0,19.9096,19.9246,19.7744,19.8645,143400.0
2009-12-18 11:00:00,26.44,26.47,26.32,26.42,103400.0,19.8645,19.8871,19.7744,19.8495,103400.0
2009-12-18 11:30:00,26.42,26.43,26.32,26.36,98000.0,19.8495,19.857,19.7744,19.8044,98000.0
2009-12-18 12:00:00,26.36,26.38,26.29,26.31,53400.0,19.8044,19.8194,19.7518,19.7669,53400.0
2009-12-18 12:30:00,26.31,26.42,26.3,26.36,40800.0,19.7669,19.8495,19.7593,19.8044,40800.0
2009-12-18 13:00:00,26.36,26.36,26.28,26.3,84400.0,19.8044,19.8044,19.7443,19.7593,84400.0
2009-12-18 13:30:00,26.3,26.37,26.29,26.35,49600.0,19.7593,19.8119,19.7518,19.7969,49600.0
2009-12-18 14:00:00,26.35,26.36,26.31,26.35,64000.0,19.7969,19.8044,19.7669,19.7969,64000.0
2009-12-18 14:30:00,26.35,26.38,26.3,26.31,72200.0,19.7969,19.8194,19.7593,19.7669,72200.0
2009-12-18 15:00:00,26.31,26.38,26.29,26.31,93200.0,19.7669,19.8194,19.7518,19.7669,93200.0
2009-12-18 15:30:00,26.31,26.39,26.24,26.33,359200.0,19.7669,19.827,19.7143,19.7819,359200.0
2009-12-21 09:30:00,26.75,27.09,26.7,27.05,217600.0,20.0974,20.3529,20.0599,20.3228,217600.0
2009-12-21 10:00:00,27.06,27.18,27.0,27.0,132200.0,20.3303,20.4205,20.2853,20.2853,132200.0
2009-12-21 10:30:00,27.02,27.09,26.95,26.95,72200.0,20.3003,20.3529,20.2477,20.2477,72200.0
2009-12-21 11:00:00,26.94,27.08,26.89,26.98,59800.0,20.2402,20.3454,20.2026,20.2702,59800.0
2009-12-21 11:30:00,26.98,26.98,26.86,26.9,82200.0,20.2702,20.2702,20.1801,20.2101,82200.0
2009-12-21 12:00:00,26.89,26.89,26.75,26.75,63600.0,20.2026,20.2026,20.0974,20.0974,63600.0
2009-12-21 12:30:00,26.75,26.8,26.68,26.74,66600.0,20.0974,20.135,20.0448,20.0899,66600.0
2009-12-21 13:00:00,26.74,26.74,26.59,26.61,56400.0,20.0899,20.0899,19.9772,19.9922,56400.0
2009-12-21 13:30:00,26.63,26.72,26.63,26.68,42800.0,20.0073,20.0749,20.0073,20.0448,42800.0
2009-12-21 14:00:00,26.68,26.75,26.59,26.71,72000.0,20.0448,20.0974,19.9772,20.0674,72000.0
2009-12-21 14:30:00,26.74,26.78,26.71,26.73,60600.0,20.0899,20.12,20.0674,20.0824,60600.0
2009-12-21 15:00:00,26.73,26.73,26.58,26.66,74800.0,20.0824,20.0824,19.9697,20.0298,74800.0
2009-12-21 15:30:00,26.66,26.79,26.65,26.75,181800.0,20.0298,20.1275,20.0223,20.0974,181800.0
2009-12-22 09:30:00,26.75,27.04,26.75,26.95,93600.0,20.0974,20.3153,20.0974,20.2477,93600.0
2009-12-22 10:00:00,26.97,27.02,26.85,26.86,84200.0,20.2627,20.3003,20.1726,20.1801,84200.0
2009-12-22 10:30:00,26.85,26.85,26.61,26.77,107600.0,20.1726,20.1726,19.9922,20.1125,107600.0
2009-12-22 11:00:00,26.75,26.76,26.64,26.67,55200.0,20.0974,20.1049,20.0148,20.0373,55200.0
2009-12-22 11:30:00,26.67,26.75,26.64,26.72,34000.0,20.0373,20.0974,20.0148,20.0749,34000.0
2009-12-22 12:00:00,26.72,26.73,26.66,26.66,51200.0,20.0749,20.0824,20.0298,20.0298,51200.0
2009-12-22 12:30:00,26.66,26.75,26.63,26.71,63200.0,20.0298,20.0974,20.0073,20.0674,63200.0
2009-12-22 13:00:00,26.72,26.83,26.68,26.81,56200.0,20.0749,20.1575,20.0448,20.1425,56200.0
2009-12-22 13:30:00,26.82,26.91,26.82,26.91,37200.0,20.15,20.2176,20.15,20.2176,37200.0
2009-12-22 14:00:00,26.91,26.95,26.9,26.93,38400.0,20.2176,20.2477,20.2101,20.2327,38400.0
2009-12-22 14:30:00,26.95,26.98,26.93,26.93,33800.0,20.2477,20.2702,20.2327,20.2327,33800.0
2009-12-22 15:00:00,26.93,26.98,26.92,26.97,85800.0,20.2327,20.2702,20.2252,20.2627,85800.0
2009-12-22 15:30:00,26.98,27.0,26.91,27.0,170800.0,20.2702,20.2853,20.2176,20.2853,170800.0
2009-12-23 09:30:00,27.23,27.38,27.09,27.13,111200.0,20.4581,20.5708,20.3529,20.3829,111200.0
2009-12-23 10:00:00,27.13,27.13,27.03,27.08,61600.0,20.3829,20.3829,20.3078,20.3454,61600.0
2009-12-23 10:30:00,27.08,27.23,27.08,27.22,48200.0,20.3454,20.4581,20.3454,20.4505,48200.0
2009-12-23 11:00:00,27.23,27.25,27.21,27.22,41400.0,20.4581,20.4731,20.443,20.4505,41400.0
2009-12-23 11:30:00,27.22,27.22,27.1,27.2,90000.0,20.4505,20.4505,20.3604,20.4355,90000.0
2009-12-23 12:00:00,27.19,27.19,27.08,27.1,37600.0,20.428,20.428,20.3454,20.3604,37600.0
2009-12-23 12:30:00,27.1,27.13,27.08,27.08,57600.0,20.3604,20.3829,20.3454,20.3454,57600.0
2009-12-23 13:00:00,27.07,27.07,26.99,27.03,92000.0,20.3378,20.3378,20.2777,20.3078,92000.0
2009-12-23 13:30:00,27.04,27.09,27.01,27.04,68000.0,20.3153,20.3529,20.2928,20.3153,68000.0
2009-12-23 14:00:00,27.03,27.08,27.0,27.05,48600.0,20.3078,20.3454,20.2853,20.3228,48600.0
2009-12-23 14:30:00,27.05,27.11,27.04,27.09,68600.0,20.3228,20.3679,20.3153,20.3529,68600.0
2009-12-23 15:00:00,27.1,27.1,27.02,27.06,75800.0,20.3604,20.3604,20.3003,20.3303,75800.0
2009-12-23 15:30:00,27.05,27.06,26.98,27.02,276000.0,20.3228,20.3303,20.2702,20.3003,276000.0
2009-12-24 09:30:00,26.95,27.24,26.93,27.2,64400.0,20.2477,20.4656,20.2327,20.4355,64400.0
2009-12-24 10:00:00,27.21,27.32,27.21,27.29,39200.0,20.443,20.5257,20.443,20.5031,39200.0
2009-12-24 10:30:00,27.28,27.28,27.2,27.21,43200.0,20.4956,20.4956,20.4355,20.443,43200.0
2009-12-24 11:00:00,27.21,27.28,27.18,27.27,26400.0,20.443,20.4956,20.4205,20.4881,26400.0
2009-12-24 11:30:00,27.26,27.36,27.25,27.31,47600.0,20.4806,20.5557,20.4731,20.5182,47600.0
2009-12-24 12:00:00,27.31,27.33,27.17,27.17,29200.0,20.5182,20.5332,20.413,20.413,29200.0
2009-12-24 12:30:00,27.16,27.24,27.13,27.2,82600.0,20.4055,20.4656,20.3829,20.4355,82600.0
2009-12-28 09:30:00,27.33,27.33,27.09,27.09,25600.0,20.5332,20.5332,20.3529,20.3529,25600.0
2009-12-28 10:00:00,27.07,27.09,26.97,27.0,29600.0,20.3378,20.3529,20.2627,20.2853,29600.0
2009-12-28 10:30:00,27.0,27.05,26.98,27.04,33200.0,20.2853,20.3228,20.2702,20.3153,33200.0
2009-12-28 11:00:00,27.04,27.05,27.0,27.0,9600.0,20.3153,20.3228,20.2853,20.2853,9600.0
2009-12-28 11:30:00,27.02,27.02,26.98,26.99,17600.0,20.3003,20.3003,20.2702,20.2777,17600.0
2009-12-28 12:00:00,26.99,27.03,26.97,27.02,11000.0,20.2777,20.3078,20.2627,20.3003,11000.0
2009-12-28 12:30:00,27.02,27.05,27.0,27.04,14200.0,20.3003,20.3228,20.2853,20.3153,14200.0
2009-12-28 13:00:00,27.05,27.07,27.04,27.06,9800.0,20.3228,20.3378,20.3153,20.3303,9800.0
2009-12-28 13:30:00,27.06,27.1,27.03,27.1,13000.0,20.3303,20.3604,20.3078,20.3604,13000.0
2009-12-28 14:00:00,27.08,27.09,27.02,27.03,15200.0,20.3454,20.3529,20.3003,20.3078,15200.0
2009-12-28 14:30:00,27.03,27.08,27.03,27.06,19600.0,20.3078,20.3454,20.3078,20.3303,19600.0
2009-12-28 15:00:00,27.07,27.1,27.05,27.07,34200.0,20.3378,20.3604,20.3228,20.3378,34200.0
2009-12-28 15:30:00,27.08,27.1,27.05,27.1,50800.0,20.3454,20.3604,20.3228,20.3604,50800.0
2009-12-29 09:30:00,27.49,27.63,27.17,27.5,214600.0,20.6534,20.7586,20.413,20.6609,214600.0
2009-12-29 10:00:00,27.49,27.57,27.42,27.55,49400.0,20.6534,20.7135,20.6008,20.6985,49400.0
2009-12-29 10:30:00,27.54,27.57,27.53,27.53,37200.0,20.691,20.7135,20.6835,20.6835,37200.0
2009-12-29 11:00:00,27.53,27.54,27.47,27.48,47000.0,20.6835,20.691,20.6384,20.6459,47000.0
2009-12-29 11:30:00,27.48,27.49,27.42,27.49,29000.0,20.6459,20.6534,20.6008,20.6534,29000.0
2009-12-29 12:00:00,27.5,27.5,27.48,27.5,19600.0,20.6609,20.6609,20.6459,20.6609,19600.0
2009-12-29 12:30:00,27.49,27.53,27.47,27.52,37600.0,20.6534,20.6835,20.6384,20.6759,37600.0
2009-12-29 13:00:00,27.53,27.55,27.52,27.54,22600.0,20.6835,20.6985,20.6759,20.691,22600.0
2009-12-29 13:30:00,27.54,27.54,27.5,27.54,37600.0,20.691,20.691,20.6609,20.691,37600.0
2009-12-29 14:00:00,27.54,27.54,27.5,27.5,25000.0,20.691,20.691,20.6609,20.6609,25000.0
2009-12-29 14:30:00,27.5,27.53,27.5,27.5,35800.0,20.6609,20.6835,20.6609,20.6609,35800.0
2009-12-29 15:00:00,27.51,27.52,27.4,27.4,133800.0,20.6684,20.6759,20.5858,20.5858,133800.0
2009-12-29 15:30:00,27.4,27.4,27.3,27.33,169800.0,20.5858,20.5858,20.5106,20.5332,169800.0
2009-12-30 09:30:00,27.27,27.34,27.09,27.34,68800.0,20.4881,20.5407,20.3529,20.5407,68800.0
2009-12-30 10:00:00,27.33,27.36,27.25,27.3,20600.0,20.5332,20.5557,20.4731,20.5106,20600.0
2009-12-30 10:30:00,27.3,27.31,27.21,27.31,41600.0,20.5106,20.5182,20.443,20.5182,41600.0
2009-12-30 11:00:00,27.3,27.33,27.11,27.12,37600.0,20.5106,20.5332,20.3679,20.3754,37600.0
2009-12-30 11:30:00,27.13,27.18,27.12,27.17,36400.0,20.3829,20.4205,20.3754,20.413,36400.0
2009-12-30 12:00:00,27.17,27.18,27.11,27.12,32400.0,20.413,20.4205,20.3679,20.3754,32400.0
2009-12-30 12:30:00,27.11,27.12,27.09,27.09,26200.0,20.3679,20.3754,20.3529,20.3529,26200.0
2009-12-30 13:00:00,27.08,27.12,27.03,27.03,56800.0,20.3454,20.3754,20.3078,20.3078,56800.0
2009-12-30 13:30:00,27.03,27.07,27.03,27.07,29000.0,20.3078,20.3378,20.3078,20.3378,29000.0
2009-12-30 14:00:00,27.06,27.09,27.04,27.05,27800.0,20.3303,20.3529,20.3153,20.3228,27800.0
2009-12-30 14:30:00,27.05,27.07,27.03,27.04,38000.0,20.3228,20.3378,20.3078,20.3153,38000.0
2009-12-30 15:00:00,27.03,27.09,27.03,27.09,23200.0,20.3078,20.3529,20.3078,20.3529,23200.0
2009-12-30 15:30:00,27.1,27.1,27.06,27.07,140600.0,20.3604,20.3604,20.3303,20.3378,140600.0
2009-12-31 09:30:00,27.29,27.35,27.24,27.3,92400.0,20.5031,20.5482,20.4656,20.5106,92400.0
2009-12-31 10:00:00,27.29,27.29,27.21,27.21,42600.0,20.5031,20.5031,20.443,20.443,42600.0
2009-12-31 10:30:00,27.22,27.33,27.18,27.31,36000.0,20.4505,20.5332,20.4205,20.5182,36000.0
2009-12-31 11:00:00,27.31,27.34,27.28,27.3,27400.0,20.5182,20.5407,20.4956,20.5106,27400.0
2009-12-31 11:30:00,27.29,27.31,27.27,27.3,47400.0,20.5031,20.5182,20.4881,20.5106,47400.0
2009-12-31 12:00:00,27.31,27.36,27.31,27.34,19200.0,20.5182,20.5557,20.5182,20.5407,19200.0
2009-12-31 12:30:00,27.33,27.4,27.31,27.39,48400.0,20.5332,20.5858,20.5182,20.5783,48400.0
2009-12-31 13:00:00,27.4,27.4,27.36,27.39,28800.0,20.5858,20.5858,20.5557,20.5783,28800.0
2009-12-31 13:30:00,27.4,27.46,27.4,27.43,25800.0,20.5858,20.6309,20.5858,20.6083,25800.0
2009-12-31 14:00:00,27.43,27.44,27.41,27.41,19800.0,20.6083,20.6158,20.5933,20.5933,19800.0
2009-12-31 14:30:00,27.41,27.43,27.36,27.37,37000.0,20.5933,20.6083,20.5557,20.5632,37000.0
2009-12-31 15:00:00,27.37,27.43,27.37,27.41,74600.0,20.5632,20.6083,20.5632,20.5933,74600.0
2009-12-31 15:30:00,27.41,27.43,27.18,27.21,235000.0,20.5933,20.6083,20.4205,20.443,235000.0
2010-01-04 09:30:00,27.53,27.74,27.41,27.46,198600.0,20.6835,20.8412,20.5933,20.6309,198600.0
2010-01-04 10:00:00,27.47,27.54,27.43,27.51,121000.0,20.6384,20.691,20.6083,20.6684,121000.0
2010-01-04 10:30:00,27.49,27.53,27.43,27.49,84600.0,20.6534,20.6835,20.6083,20.6534,84600.0
2010-01-04 11:00:00,27.5,27.5,27.46,27.49,36400.0,20.6609,20.6609,20.6309,20.6534,36400.0
2010-01-04 11:30:00,27.5,27.5,27.4,27.43,57200.0,20.6609,20.6609,20.5858,20.6083,57200.0
2010-01-04 12:00:00,27.43,27.43,27.3,27.3,48000.0,20.6083,20.6083,20.5106,20.5106,48000.0
2010-01-04 12:30:00,27.3,27.34,27.27,27.28,47200.0,20.5106,20.5407,20.4881,20.4956,47200.0
2010-01-04 13:00:00,27.29,27.35,27.28,27.32,23800.0,20.5031,20.5482,20.4956,20.5257,23800.0
2010-01-04 13:30:00,27.33,27.34,27.24,27.25,37000.0,20.5332,20.5407,20.4656,20.4731,37000.0
2010-01-04 14:00:00,27.25,27.34,27.25,27.32,47000.0,20.4731,20.5407,20.4731,20.5257,47000.0
2010-01-04 14:30:00,27.32,27.35,27.32,27.33,63000.0,20.5257,20.5482,20.5257,20.5332,63000.0
2010-01-04 15:00:00,27.33,27.35,27.28,27.34,116400.0,20.5332,20.5482,20.4956,20.5407,116400.0
2010-01-04 15:30:00,27.35,27.4,27.33,27.39,184200.0,20.5482,20.5858,20.5332,20.5783,184200.0
2010-01-05 09:30:00,27.5,27.77,27.42,27.43,217000.0,20.6609,20.8638,20.6008,20.6083,217000.0
2010-01-05 10:00:00,27.43,27.47,27.38,27.45,150000.0,20.6083,20.6384,20.5708,20.6233,150000.0
2010-01-05 10:30:00,27.45,27.57,27.42,27.55,80200.0,20.6233,20.7135,20.6008,20.6985,80200.0
2010-01-05 11:00:00,27.55,27.59,27.45,27.45,76000.0,20.6985,20.7285,20.6233,20.6233,76000.0
2010-01-05 11:30:00,27.45,27.47,27.42,27.47,41400.0,20.6233,20.6384,20.6008,20.6384,41400.0
2010-01-05 12:00:00,27.47,27.57,27.45,27.57,49600.0,20.6384,20.7135,20.6233,20.7135,49600.0
2010-01-05 12:30:00,27.57,27.61,27.57,27.61,54000.0,20.7135,20.7436,20.7135,20.7436,54000.0
2010-01-05 13:00:00,27.61,27.65,27.59,27.65,148800.0,20.7436,20.7736,20.7285,20.7736,148800.0
2010-01-05 13:30:00,27.65,27.67,27.61,27.64,81400.0,20.7736,20.7886,20.7436,20.7661,81400.0
2010-01-05 14:00:00,27.65,27.66,27.58,27.64,82600.0,20.7736,20.7811,20.721,20.7661,82600.0
2010-01-05 14:30:00,27.64,27.71,27.63,27.67,220600.0,20.7661,20.8187,20.7586,20.7886,220600.0
2010-01-05 15:00:00,27.67,27.69,27.63,27.67,193800.0,20.7886,20.8037,20.7586,20.7886,193800.0
2010-01-05 15:30:00,27.68,27.72,27.65,27.71,289000.0,20.7961,20.8262,20.7736,20.8187,289000.0
2010-01-06 09:30:00,27.75,27.93,27.73,27.91,164800.0,20.8487,20.984,20.8337,20.9689,164800.0
2010-01-06 10:00:00,27.9,27.98,27.83,27.91,138200.0,20.9614,21.0215,20.9088,20.9689,138200.0
2010-01-06 10:30:00,27.89,27.93,27.85,27.89,88600.0,20.9539,20.984,20.9239,20.9539,88600.0
2010-01-06 11:00:00,27.89,28.02,27.83,27.99,82000.0,20.9539,21.0516,20.9088,21.0291,82000.0
2010-01-06 11:30:00,27.99,28.02,27.95,27.99,79400.0,21.0291,21.0516,20.999,21.0291,79400.0
2010-01-06 12:00:00,27.99,28.0,27.9,27.9,75000.0,21.0291,21.0366,20.9614,20.9614,75000.0
2010-01-06 12:30:00,27.9,27.93,27.87,27.91,56200.0,20.9614,20.984,20.9389,20.9689,56200.0
2010-01-06 13:00:00,27.93,27.93,27.76,27.79,79800.0,20.984,20.984,20.8563,20.8788,79800.0
2010-01-06 13:30:00,27.8,27.81,27.78,27.8,68800.0,20.8863,20.8938,20.8713,20.8863,68800.0
2010-01-06 14:00:00,27.79,27.86,27.73,27.75,95200.0,20.8788,20.9314,20.8337,20.8487,95200.0
2010-01-06 14:30:00,27.75,27.77,27.7,27.75,84000.0,20.8487,20.8638,20.8112,20.8487,84000.0
2010-01-06 15:00:00,27.75,27.76,27.7,27.7,50800.0,20.8487,20.8563,20.8112,20.8112,50800.0
2010-01-06 15:30:00,27.7,27.73,27.68,27.7,219000.0,20.8112,20.8337,20.7961,20.8112,219000.0
2010-01-07 09:30:00,27.63,27.8,27.36,27.38,153200.0,20.7586,20.8863,20.5557,20.5708,153200.0
2010-01-07 10:00:00,27.36,27.4,27.15,27.16,211400.0,20.5557,20.5858,20.398,20.4055,211400.0
2010-01-07 10:30:00,27.16,27.3,27.1,27.3,298200.0,20.4055,20.5106,20.3604,20.5106,298200.0
2010-01-07 11:00:00,27.3,27.38,27.28,27.3,142000.0,20.5106,20.5708,20.4956,20.5106,142000.0
2010-01-07 11:30:00,27.3,27.31,27.22,27.25,78400.0,20.5106,20.5182,20.4505,20.4731,78400.0
2010-01-07 12:00:00,27.25,27.27,27.2,27.23,70800.0,20.4731,20.4881,20.4355,20.4581,70800.0
2010-01-07 12:30:00,27.24,27.32,27.23,27.28,59800.0,20.4656,20.5257,20.4581,20.4956,59800.0
2010-01-07 13:00:00,27.29,27.29,27.24,27.24,27000.0,20.5031,20.5031,20.4656,20.4656,27000.0
2010-01-07 13:30:00,27.24,27.33,27.22,27.3,122600.0,20.4656,20.5332,20.4505,20.5106,122600.0
2010-01-07 14:00:00,27.3,27.36,27.29,27.36,32800.0,20.5106,20.5557,20.5031,20.5557,32800.0
2010-01-07 14:30:00,27.36,27.53,27.35,27.49,137400.0,20.5557,20.6835,20.5482,20.6534,137400.0
2010-01-07 15:00:00,27.49,27.52,27.43,27.43,164400.0,20.6534,20.6759,20.6083,20.6083,164400.0
2010-01-07 15:30:00,27.43,27.5,27.4,27.46,198000.0,20.6083,20.6609,20.5858,20.6309,198000.0
2010-01-08 09:30:00,27.46,27.83,27.46,27.83,289400.0,20.6309,20.9088,20.6309,20.9088,289400.0
2010-01-08 10:00:00,27.83,27.98,27.74,27.94,269400.0,20.9088,21.0215,20.8412,20.9915,269400.0
2010-01-08 10:30:00,27.94,28.02,27.94,27.99,239400.0,20.9915,21.0516,20.9915,21.0291,239400.0
2010-01-08 11:00:00,27.99,28.0,27.94,28.0,206400.0,21.0291,21.0366,20.9915,21.0366,206400.0
2010-01-08 11:30:00,28.0,28.02,27.95,27.99,174800.0,21.0366,21.0516,20.999,21.0291,174800.0
2010-01-08 12:00:00,27.99,28.05,27.99,28.02,152600.0,21.0291,21.0741,21.0291,21.0516,152600.0
2010-01-08 12:30:00,28.02,28.25,28.02,28.18,189800.0,21.0516,21.2244,21.0516,21.1718,189800.0
2010-01-08 13:00:00,28.18,28.26,28.18,28.25,175200.0,21.1718,21.2319,21.1718,21.2244,175200.0
2010-01-08 13:30:00,28.25,28.54,28.23,28.53,500200.0,21.2244,21.4423,21.2094,21.4348,500200.0
2010-01-08 14:00:00,28.53,28.57,28.48,28.51,385400.0,21.4348,21.4648,21.3972,21.4197,385400.0
2010-01-08 14:30:00,28.52,28.52,28.43,28.47,192200.0,21.4272,21.4272,21.3596,21.3897,192200.0
2010-01-08 15:00:00,28.46,28.52,28.43,28.47,289800.0,21.3822,21.4272,21.3596,21.3897,289800.0
2010-01-08 15:30:00,28.47,28.47,28.33,28.38,774400.0,21.3897,21.3897,21.2845,21.3221,774400.0
2010-01-11 09:30:00,28.5,28.61,28.15,28.18,297000.0,21.4122,21.4949,21.1493,21.1718,297000.0
2010-01-11 10:00:00,28.18,28.27,28.18,28.26,480200.0,21.1718,21.2394,21.1718,21.2319,480200.0
2010-01-11 10:30:00,28.26,28.27,28.11,28.24,783800.0,21.2319,21.2394,21.1192,21.2169,783800.0
2010-01-11 11:00:00,28.24,28.28,28.21,28.25,315800.0,21.2169,21.2469,21.1943,21.2244,315800.0
2010-01-11 11:30:00,28.25,28.36,28.24,28.25,278800.0,21.2244,21.307,21.2169,21.2244,278800.0
2010-01-11 12:00:00,28.24,28.28,28.18,28.18,261600.0,21.2169,21.2469,21.1718,21.1718,261600.0
2010-01-11 12:30:00,28.18,28.22,28.04,28.04,104200.0,21.1718,21.2019,21.0666,21.0666,104200.0
2010-01-11 13:00:00,28.03,28.1,28.03,28.09,31800.0,21.0591,21.1117,21.0591,21.1042,31800.0
2010-01-11 13:30:00,28.1,28.19,28.07,28.18,84200.0,21.1117,21.1793,21.0892,21.1718,84200.0
2010-01-11 14:00:00,28.17,28.27,28.17,28.25,185000.0,21.1643,21.2394,21.1643,21.2244,185000.0
2010-01-11 14:30:00,28.25,28.27,28.21,28.21,258200.0,21.2244,21.2394,21.1943,21.1943,258200.0
2010-01-11 15:00:00,28.2,28.27,28.2,28.25,96600.0,21.1868,21.2394,21.1868,21.2244,96600.0
2010-01-11 15:30:00,28.25,28.28,28.23,28.25,189600.0,21.2244,21.2469,21.2094,21.2244,189600.0
2010-01-12 09:30:00,27.97,28.05,27.59,27.65,404400.0,21.014,21.0741,20.7285,20.7736,404400.0
2010-01-12 10:00:00,27.65,27.74,27.53,27.63,186000.0,20.7736,20.8412,20.6835,20.7586,186000.0
2010-01-12 10:30:00,27.63,27.64,27.49,27.54,195200.0,20.7586,20.7661,20.6534,20.691,195200.0
2010-01-12 11:00:00,27.55,27.66,27.52,27.64,89400.0,20.6985,20.7811,20.6759,20.7661,89400.0
2010-01-12 11:30:00,27.65,27.67,27.56,27.61,52600.0,20.7736,20.7886,20.706,20.7436,52600.0
2010-01-12 12:00:00,27.6,27.61,27.5,27.5,84600.0,20.736,20.7436,20.6609,20.6609,84600.0
2010-01-12 12:30:00,27.51,27.51,27.41,27.41,94200.0,20.6684,20.6684,20.5933,20.5933,94200.0
2010-01-12 13:00:00,27.42,27.49,27.39,27.44,114400.0,20.6008,20.6534,20.5783,20.6158,114400.0
2010-01-12 13:30:00,27.45,27.55,27.44,27.54,137200.0,20.6233,20.6985,20.6158,20.691,137200.0
2010-01-12 14:00:00,27.54,27.6,27.5,27.58,171600.0,20.691,20.736,20.6609,20.721,171600.0
2010-01-12 14:30:00,27.58,27.72,27.57,27.72,113400.0,20.721,20.8262,20.7135,20.8262,113400.0
2010-01-12 15:00:00,27.72,27.72,27.65,27.67,140000.0,20.8262,20.8262,20.7736,20.7886,140000.0
2010-01-12 15:30:00,27.67,27.75,27.61,27.74,331000.0,20.7886,20.8487,20.7436,20.8412,331000.0
2010-01-13 09:30:00,27.75,27.92,27.67,27.74,124400.0,20.8487,20.9765,20.7886,20.8412,124400.0
2010-01-13 10:00:00,27.74,27.75,27.48,27.52,64800.0,20.8412,20.8487,20.6459,20.6759,64800.0
2010-01-13 10:30:00,27.52,27.58,27.45,27.56,58800.0,20.6759,20.721,20.6233,20.706,58800.0
2010-01-13 11:00:00,27.56,27.6,27.46,27.6,33800.0,20.706,20.736,20.6309,20.736,33800.0
2010-01-13 11:30:00,27.61,27.68,27.58,27.63,35800.0,20.7436,20.7961,20.721,20.7586,35800.0
2010-01-13 12:00:00,27.65,27.75,27.62,27.64,65000.0,20.7736,20.8487,20.7511,20.7661,65000.0
2010-01-13 12:30:00,27.61,27.67,27.59,27.6,62800.0,20.7436,20.7886,20.7285,20.736,62800.0
2010-01-13 13:00:00,27.59,27.64,27.59,27.63,67000.0,20.7285,20.7661,20.7285,20.7586,67000.0
2010-01-13 13:30:00,27.65,27.7,27.62,27.64,34200.0,20.7736,20.8112,20.7511,20.7661,34200.0
2010-01-13 14:00:00,27.64,27.65,27.61,27.64,40800.0,20.7661,20.7736,20.7436,20.7661,40800.0
2010-01-13 14:30:00,27.65,27.72,27.64,27.67,62800.0,20.7736,20.8262,20.7661,20.7886,62800.0
2010-01-13 15:00:00,27.67,27.68,27.62,27.63,66200.0,20.7886,20.7961,20.7511,20.7586,66200.0
2010-01-13 15:30:00,27.63,27.7,27.6,27.66,285200.0,20.7586,20.8112,20.736,20.7811,285200.0
2010-01-14 09:30:00,27.57,27.64,27.46,27.55,210000.0,20.7135,20.7661,20.6309,20.6985,210000.0
2010-01-14 10:00:00,27.54,27.64,27.48,27.6,57000.0,20.691,20.7661,20.6459,20.736,57000.0
2010-01-14 10:30:00,27.6,27.62,27.53,27.53,79800.0,20.736,20.7511,20.6835,20.6835,79800.0
2010-01-14 11:00:00,27.53,27.53,27.37,27.37,148600.0,20.6835,20.6835,20.5632,20.5632,148600.0
2010-01-14 11:30:00,27.38,27.38,27.27,27.33,196400.0,20.5708,20.5708,20.4881,20.5332,196400.0
2010-01-14 12:00:00,27.3,27.34,27.29,27.31,56600.0,20.5106,20.5407,20.5031,20.5182,56600.0
2010-01-14 12:30:00,27.31,27.32,27.27,27.29,57200.0,20.5182,20.5257,20.4881,20.5031,57200.0
2010-01-14 13:00:00,27.29,27.3,27.25,27.26,52600.0,20.5031,20.5106,20.4731,20.4806,52600.0
2010-01-14 13:30:00,27.25,27.28,27.15,27.16,92200.0,20.4731,20.4956,20.398,20.4055,92200.0
2010-01-14 14:00:00,27.15,27.18,27.08,27.18,106000.0,20.398,20.4205,20.3454,20.4205,106000.0
2010-01-14 14:30:00,27.18,27.18,27.07,27.07,191000.0,20.4205,20.4205,20.3378,20.3378,191000.0
2010-01-14 15:00:00,27.08,27.13,27.0,27.05,284200.0,20.3454,20.3829,20.2853,20.3228,284200.0
2010-01-14 15:30:00,27.05,27.11,27.03,27.08,425600.0,20.3228,20.3679,20.3078,20.3454,425600.0
2010-01-15 09:30:00,27.07,27.09,26.66,26.75,333000.0,20.3378,20.3529,20.0298,20.0974,333000.0
2010-01-15 10:00:00,26.75,26.77,26.4,26.47,288200.0,20.0974,20.1125,19.8345,19.8871,288200.0
2010-01-15 10:30:00,26.47,26.53,26.41,26.45,161400.0,19.8871,19.9321,19.842,19.872,161400.0
2010-01-15 11:00:00,26.45,26.57,26.43,26.47,126800.0,19.872,19.9622,19.857,19.8871,126800.0
2010-01-15 11:30:00,26.47,26.6,26.44,26.47,83000.0,19.8871,19.9847,19.8645,19.8871,83000.0
2010-01-15 12:00:00,26.48,26.61,26.47,26.58,77400.0,19.8946,19.9922,19.8871,19.9697,77400.0
2010-01-15 12:30:00,26.58,26.66,26.55,26.56,61800.0,19.9697,20.0298,19.9472,19.9547,61800.0
2010-01-15 13:00:00,26.57,26.63,26.52,26.57,55000.0,19.9622,20.0073,19.9246,19.9622,55000.0
2010-01-15 13:30:00,26.56,26.69,26.55,26.68,128600.0,19.9547,20.0524,19.9472,20.0448,128600.0
2010-01-15 14:00:00,26.69,26.7,26.63,26.65,121600.0,20.0524,20.0599,20.0073,20.0223,121600.0
2010-01-15 14:30:00,26.66,26.72,26.63,26.72,182200.0,20.0298,20.0749,20.0073,20.0749,182200.0
2010-01-15 15:00:00,26.71,26.84,26.71,26.83,74400.0,20.0674,20.165,20.0674,20.1575,74400.0
2010-01-15 15:30:00,26.83,26.92,26.8,26.81,320600.0,20.1575,20.2252,20.135,20.1425,320600.0
2010-01-19 09:30:00,26.74,26.78,26.56,26.63,188600.0,20.0899,20.12,19.9547,20.0073,188600.0
2010-01-19 10:00:00,26.63,26.69,26.57,26.58,96400.0,20.0073,20.0524,19.9622,19.9697,96400.0
2010-01-19 10:30:00,26.58,26.68,26.52,26.54,106000.0,19.9697,20.0448,19.9246,19.9397,106000.0
2010-01-19 11:00:00,26.54,26.57,26.46,26.52,74000.0,19.9397,19.9622,19.8796,19.9246,74000.0
2010-01-19 11:30:00,26.54,26.54,26.43,26.5,70400.0,19.9397,19.9397,19.857,19.9096,70400.0
2010-01-19 12:00:00,26.5,26.57,26.5,26.53,80400.0,19.9096,19.9622,19.9096,19.9321,80400.0
2010-01-19 12:30:00,26.53,26.56,26.46,26.56,47400.0,19.9321,19.9547,19.8796,19.9547,47400.0
2010-01-19 13:00:00,26.56,26.59,26.46,26.48,74000.0,19.9547,19.9772,19.8796,19.8946,74000.0
2010-01-19 13:30:00,26.48,26.48,26.41,26.43,51600.0,19.8946,19.8946,19.842,19.857,51600.0
2010-01-19 14:00:00,26.42,26.48,26.39,26.48,52400.0,19.8495,19.8946,19.827,19.8946,52400.0
2010-01-19 14:30:00,26.48,26.53,26.46,26.52,93200.0,19.8946,19.9321,19.8796,19.9246,93200.0
2010-01-19 15:00:00,26.51,26.54,26.48,26.54,109600.0,19.9171,19.9397,19.8946,19.9397,109600.0
2010-01-19 15:30:00,26.55,26.61,26.52,26.57,326400.0,19.9472,19.9922,19.9246,19.9622,326400.0
2010-01-20 09:30:00,26.23,26.23,25.83,26.08,390800.0,19.7068,19.7068,19.4062,19.5941,390800.0
2010-01-20 10:00:00,26.09,26.29,26.0,26.23,456000.0,19.6016,19.7518,19.534,19.7068,456000.0
2010-01-20 10:30:00,26.24,26.24,26.04,26.09,214200.0,19.7143,19.7143,19.564,19.6016,214200.0
2010-01-20 11:00:00,26.09,26.09,25.98,26.0,166400.0,19.6016,19.6016,19.5189,19.534,166400.0
2010-01-20 11:30:00,25.99,26.13,25.99,26.07,133400.0,19.5264,19.6316,19.5264,19.5865,133400.0
2010-01-20 12:00:00,26.05,26.06,26.0,26.05,77600.0,19.5715,19.579,19.534,19.5715,77600.0
2010-01-20 12:30:00,26.04,26.09,26.02,26.08,70400.0,19.564,19.6016,19.549,19.5941,70400.0
2010-01-20 13:00:00,26.07,26.14,26.06,26.09,47600.0,19.5865,19.6391,19.579,19.6016,47600.0
2010-01-20 13:30:00,26.08,26.11,26.06,26.1,50200.0,19.5941,19.6166,19.579,19.6091,50200.0
2010-01-20 14:00:00,26.1,26.16,26.09,26.12,38800.0,19.6091,19.6542,19.6016,19.6241,38800.0
2010-01-20 14:30:00,26.12,26.23,26.11,26.21,54200.0,19.6241,19.7068,19.6166,19.6917,54200.0
2010-01-20 15:00:00,26.2,26.25,26.19,26.25,68800.0,19.6842,19.7218,19.6767,19.7218,68800.0
2010-01-20 15:30:00,26.25,26.27,26.2,26.27,182200.0,19.7218,19.7368,19.6842,19.7368,182200.0
2010-01-21 09:30:00,26.36,26.67,26.33,26.47,178400.0,19.8044,20.0373,19.7819,19.8871,178400.0
2010-01-21 10:00:00,26.47,26.65,26.25,26.25,277000.0,19.8871,20.0223,19.7218,19.7218,277000.0
2010-01-21 10:30:00,26.24,26.41,26.17,26.41,151000.0,19.7143,19.842,19.6617,19.842,151000.0
2010-01-21 11:00:00,26.4,26.4,26.07,26.25,151800.0,19.8345,19.8345,19.5865,19.7218,151800.0
2010-01-21 11:30:00,26.22,26.51,26.15,26.41,216400.0,19.6992,19.9171,19.6466,19.842,216400.0
2010-01-21 12:00:00,26.42,26.48,26.35,26.35,110400.0,19.8495,19.8946,19.7969,19.7969,110400.0
2010-01-21 12:30:00,26.35,26.47,26.35,26.41,154600.0,19.7969,19.8871,19.7969,19.842,154600.0
2010-01-21 13:00:00,26.41,26.61,26.4,26.61,79400.0,19.842,19.9922,19.8345,19.9922,79400.0
2010-01-21 13:30:00,26.6,26.68,26.58,26.64,75200.0,19.9847,20.0448,19.9697,20.0148,75200.0
2010-01-21 14:00:00,26.65,26.65,26.57,26.63,68800.0,20.0223,20.0223,19.9622,20.0073,68800.0
2010-01-21 14:30:00,26.64,26.75,26.63,26.74,108400.0,20.0148,20.0974,20.0073,20.0899,108400.0
2010-01-21 15:00:00,26.74,26.74,26.59,26.63,165600.0,20.0899,20.0899,19.9772,20.0073,165600.0
2010-01-21 15:30:00,26.64,26.64,26.53,26.54,384200.0,20.0148,20.0148,19.9321,19.9397,384200.0
2010-01-22 09:30:00,26.41,26.53,26.22,26.48,243200.0,19.842,19.9321,19.6992,19.8946,243200.0
2010-01-22 10:00:00,26.48,26.56,26.14,26.32,169000.0,19.8946,19.9547,19.6391,19.7744,169000.0
2010-01-22 10:30:00,26.32,26.38,26.17,26.38,85600.0,19.7744,19.8194,19.6617,19.8194,85600.0
2010-01-22 11:00:00,26.41,26.5,26.37,26.48,123200.0,19.842,19.9096,19.8119,19.8946,123200.0
2010-01-22 11:30:00,26.48,26.54,26.42,26.45,129000.0,19.8946,19.9397,19.8495,19.872,129000.0
2010-01-22 12:00:00,26.43,26.47,26.25,26.31,116400.0,19.857,19.8871,19.7218,19.7669,116400.0
2010-01-22 12:30:00,26.31,26.35,26.27,26.28,51600.0,19.7669,19.7969,19.7368,19.7443,51600.0
2010-01-22 13:00:00,26.27,26.3,26.25,26.27,61600.0,19.7368,19.7593,19.7218,19.7368,61600.0
2010-01-22 13:30:00,26.27,26.27,26.11,26.22,87600.0,19.7368,19.7368,19.6166,19.6992,87600.0
2010-01-22 14:00:00,26.22,26.25,26.11,26.15,147200.0,19.6992,19.7218,19.6166,19.6466,147200.0
2010-01-22 14:30:00,26.15,26.18,26.04,26.04,123000.0,19.6466,19.6692,19.564,19.564,123000.0
2010-01-22 15:00:00,26.04,26.11,26.03,26.08,321200.0,19.564,19.6166,19.5565,19.5941,321200.0
2010-01-22 15:30:00,26.09,26.17,26.09,26.14,686000.0,19.6016,19.6617,19.6016,19.6391,686000.0
2010-01-25 09:30:00,26.39,26.39,25.91,26.13,361400.0,19.827,19.827,19.4663,19.6316,361400.0
2010-01-25 10:00:00,26.13,26.22,26.07,26.2,193600.0,19.6316,19.6992,19.5865,19.6842,193600.0
2010-01-25 10:30:00,26.17,26.3,26.12,26.18,145800.0,19.6617,19.7593,19.6241,19.6692,145800.0
2010-01-25 11:00:00,26.18,26.18,26.07,26.13,105400.0,19.6692,19.6692,19.5865,19.6316,105400.0
2010-01-25 11:30:00,26.13,26.14,26.03,26.1,110000.0,19.6316,19.6391,19.5565,19.6091,110000.0
2010-01-25 12:00:00,26.11,26.14,26.09,26.1,93200.0,19.6166,19.6391,19.6016,19.6091,93200.0
2010-01-25 12:30:00,26.1,26.17,26.09,26.14,59000.0,19.6091,19.6617,19.6016,19.6391,59000.0
2010-01-25 13:00:00,26.13,26.15,26.08,26.11,68000.0,19.6316,19.6466,19.5941,19.6166,68000.0
2010-01-25 13:30:00,26.11,26.14,26.06,26.06,105800.0,19.6166,19.6391,19.579,19.579,105800.0
2010-01-25 14:00:00,26.06,26.09,26.02,26.04,116600.0,19.579,19.6016,19.549,19.564,116600.0
2010-01-25 14:30:00,26.06,26.13,26.04,26.11,83200.0,19.579,19.6316,19.564,19.6166,83200.0
2010-01-25 15:00:00,26.12,26.14,26.08,26.11,141800.0,19.6241,19.6391,19.5941,19.6166,141800.0
2010-01-25 15:30:00,26.11,26.2,26.1,26.12,264400.0,19.6166,19.6842,19.6091,19.6241,264400.0
2010-01-26 09:30:00,26.07,26.07,25.72,26.0,162800.0,19.5865,19.5865,19.3236,19.534,162800.0
2010-01-26 10:00:00,26.0,26.09,25.95,25.99,220200.0,19.534,19.6016,19.4964,19.5264,220200.0
2010-01-26 10:30:00,25.99,26.17,25.97,26.14,95000.0,19.5264,19.6617,19.5114,19.6391,95000.0
2010-01-26 11:00:00,26.14,26.17,26.12,26.15,76400.0,19.6391,19.6617,19.6241,19.6466,76400.0
2010-01-26 11:30:00,26.14,26.21,26.13,26.17,92600.0,19.6391,19.6917,19.6316,19.6617,92600.0
2010-01-26 12:00:00,26.16,26.19,26.15,26.16,84000.0,19.6542,19.6767,19.6466,19.6542,84000.0
2010-01-26 12:30:00,26.17,26.17,26.13,26.16,42200.0,19.6617,19.6617,19.6316,19.6542,42200.0
2010-01-26 13:00:00,26.15,26.18,26.11,26.16,61800.0,19.6466,19.6692,19.6166,19.6542,61800.0
2010-01-26 13:30:00,26.16,26.25,26.14,26.22,54400.0,19.6542,19.7218,19.6391,19.6992,54400.0
2010-01-26 14:00:00,26.23,26.27,26.23,26.24,137800.0,19.7068,19.7368,19.7068,19.7143,137800.0
2010-01-26 14:30:00,26.23,26.27,26.18,26.25,99600.0,19.7068,19.7368,19.6692,19.7218,99600.0
2010-01-26 15:00:00,26.26,26.28,26.15,26.16,219800.0,19.7293,19.7443,19.6466,19.6542,219800.0
2010-01-26 15:30:00,26.15,26.16,26.05,26.11,364800.0,19.6466,19.6542,19.5715,19.6166,364800.0
2010-01-27 09:30:00,25.89,25.98,25.67,25.9,402800.0,19.4513,19.5189,19.286,19.4588,402800.0
2010-01-27 10:00:00,25.89,25.93,25.75,25.9,321400.0,19.4513,19.4814,19.3461,19.4588,321400.0
2010-01-27 10:30:00,25.92,26.05,25.79,26.03,178200.0,19.4738,19.5715,19.3762,19.5565,178200.0
2010-01-27 11:00:00,26.02,26.02,25.93,26.0,85400.0,19.549,19.549,19.4814,19.534,85400.0
2010-01-27 11:30:00,25.99,26.05,25.94,25.96,118600.0,19.5264,19.5715,19.4889,19.5039,118600.0
2010-01-27 12:00:00,25.97,26.03,25.95,26.03,55400.0,19.5114,19.5565,19.4964,19.5565,55400.0
2010-01-27 12:30:00,26.02,26.15,26.02,26.09,200400.0,19.549,19.6466,19.549,19.6016,200400.0
2010-01-27 13:00:00,26.1,26.11,26.01,26.09,178200.0,19.6091,19.6166,19.5415,19.6016,178200.0
2010-01-27 13:30:00,26.09,26.16,26.06,26.06,155800.0,19.6016,19.6542,19.579,19.579,155800.0
2010-01-27 14:00:00,26.06,26.14,25.99,26.04,379000.0,19.579,19.6391,19.5264,19.564,379000.0
2010-01-27 14:30:00,26.04,26.25,26.04,26.22,287400.0,19.564,19.7218,19.564,19.6992,287400.0
2010-01-27 15:00:00,26.22,26.3,26.1,26.2,349800.0,19.6992,19.7593,19.6091,19.6842,349800.0
2010-01-27 15:30:00,26.2,26.28,26.18,26.24,579000.0,19.6842,19.7443,19.6692,19.7143,579000.0
2010-01-28 09:30:00,26.38,26.61,25.99,26.13,116600.0,19.8194,19.9922,19.5264,19.6316,116600.0
2010-01-28 10:00:00,26.13,26.18,26.06,26.08,97800.0,19.6316,19.6692,19.579,19.5941,97800.0
2010-01-28 10:30:00,26.08,26.08,25.88,25.88,51800.0,19.5941,19.5941,19.4438,19.4438,51800.0
2010-01-28 11:00:00,25.88,25.92,25.81,25.83,32600.0,19.4438,19.4738,19.3912,19.4062,32600.0
2010-01-28 11:30:00,25.81,25.81,25.6,25.67,85400.0,19.3912,19.3912,19.2334,19.286,85400.0
2010-01-28 12:00:00,25.66,25.72,25.65,25.68,35400.0,19.2785,19.3236,19.271,19.2935,35400.0
2010-01-28 12:30:00,25.67,25.71,25.65,25.68,61200.0,19.286,19.3161,19.271,19.2935,61200.0
2010-01-28 13:00:00,25.68,25.71,25.62,25.71,53600.0,19.2935,19.3161,19.2485,19.3161,53600.0
2010-01-28 13:30:00,25.7,25.73,25.67,25.7,56800.0,19.3086,19.3311,19.286,19.3086,56800.0
2010-01-28 14:00:00,25.7,25.72,25.65,25.67,173400.0,19.3086,19.3236,19.271,19.286,173400.0
2010-01-28 14:30:00,25.68,25.68,25.61,25.67,73000.0,19.2935,19.2935,19.2409,19.286,73000.0
2010-01-28 15:00:00,25.66,25.85,25.63,25.73,210400.0,19.2785,19.4213,19.256,19.3311,210400.0
2010-01-28 15:30:00,25.72,25.74,25.63,25.65,319400.0,19.3236,19.3386,19.256,19.271,319400.0
2010-01-29 09:30:00,25.61,25.74,25.5,25.74,185400.0,19.2409,19.3386,19.1583,19.3386,185400.0
2010-01-29 10:00:00,25.75,25.82,25.59,25.81,122400.0,19.3461,19.3987,19.2259,19.3912,122400.0
2010-01-29 10:30:00,25.81,25.82,25.59,25.71,62800.0,19.3912,19.3987,19.2259,19.3161,62800.0
2010-01-29 11:00:00,25.71,25.75,25.5,25.51,51600.0,19.3161,19.3461,19.1583,19.1658,51600.0
2010-01-29 11:30:00,25.51,25.51,25.34,25.34,150400.0,19.1658,19.1658,19.0381,19.0381,150400.0
2010-01-29 12:00:00,25.34,25.35,25.17,25.19,125200.0,19.0381,19.0456,18.9104,18.9254,125200.0
2010-01-29 12:30:00,25.18,25.2,25.08,25.17,178400.0,18.9179,18.9329,18.8428,18.9104,178400.0
2010-01-29 13:00:00,25.16,25.18,25.11,25.16,75800.0,18.9029,18.9179,18.8653,18.9029,75800.0
2010-01-29 13:30:00,25.16,25.16,25.02,25.05,122000.0,18.9029,18.9029,18.7977,18.8202,122000.0
2010-01-29 14:00:00,25.06,25.13,25.06,25.07,58400.0,18.8277,18.8803,18.8277,18.8352,58400.0
2010-01-29 14:30:00,25.07,25.08,24.85,24.9,222200.0,18.8352,18.8428,18.67,18.7075,222200.0
2010-01-29 15:00:00,24.91,24.92,24.77,24.88,310800.0,18.715,18.7225,18.6098,18.6925,310800.0
2010-01-29 15:30:00,24.87,25.06,24.86,24.98,426400.0,18.685,18.8277,18.6775,18.7676,426400.0
2010-02-01 09:30:00,25.03,25.32,25.01,25.25,240400.0,18.8052,19.0231,18.7902,18.9705,240400.0
2010-02-01 10:00:00,25.25,25.37,25.25,25.31,140000.0,18.9705,19.0606,18.9705,19.0156,140000.0
2010-02-01 10:30:00,25.31,25.33,25.1,25.17,110400.0,19.0156,19.0306,18.8578,18.9104,110400.0
2010-02-01 11:00:00,25.16,25.36,25.11,25.36,162600.0,18.9029,19.0531,18.8653,19.0531,162600.0
2010-02-01 11:30:00,25.36,25.45,25.34,25.42,81400.0,19.0531,19.1207,19.0381,19.0982,81400.0
2010-02-01 12:00:00,25.43,25.51,25.36,25.49,65400.0,19.1057,19.1658,19.0531,19.1508,65400.0
2010-02-01 12:30:00,25.5,25.54,25.43,25.47,48400.0,19.1583,19.1884,19.1057,19.1358,48400.0
2010-02-01 13:00:00,25.46,25.55,25.46,25.5,62600.0,19.1282,19.1959,19.1282,19.1583,62600.0
2010-02-01 13:30:00,25.5,25.5,25.46,25.48,41800.0,19.1583,19.1583,19.1282,19.1433,41800.0
2010-02-01 14:00:00,25.48,25.48,25.28,25.38,170000.0,19.1433,19.1433,18.993,19.0681,170000.0
2010-02-01 14:30:00,25.38,25.51,25.36,25.46,76200.0,19.0681,19.1658,19.0531,19.1282,76200.0
2010-02-01 15:00:00,25.45,25.58,25.43,25.55,184600.0,19.1207,19.2184,19.1057,19.1959,184600.0
2010-02-01 15:30:00,25.55,25.6,25.5,25.55,290400.0,19.1959,19.2334,19.1583,19.1959,290400.0
2010-02-02 09:30:00,25.66,25.75,25.46,25.61,158600.0,19.2785,19.3461,19.1282,19.2409,158600.0
2010-02-02 10:00:00,25.63,25.71,25.53,25.7,94000.0,19.256,19.3161,19.1808,19.3086,94000.0
2010-02-02 10:30:00,25.71,25.9,25.67,25.77,81800.0,19.3161,19.4588,19.286,19.3612,81800.0
2010-02-02 11:00:00,25.77,25.79,25.68,25.79,39200.0,19.3612,19.3762,19.2935,19.3762,39200.0
2010-02-02 11:30:00,25.77,25.77,25.61,25.64,88200.0,19.3612,19.3612,19.2409,19.2635,88200.0
2010-02-02 12:00:00,25.65,25.77,25.63,25.77,64200.0,19.271,19.3612,19.256,19.3612,64200.0
2010-02-02 12:30:00,25.77,25.8,25.71,25.75,34600.0,19.3612,19.3837,19.3161,19.3461,34600.0
2010-02-02 13:00:00,25.75,25.75,25.69,25.71,23600.0,19.3461,19.3461,19.301,19.3161,23600.0
2010-02-02 13:30:00,25.73,25.79,25.72,25.78,36000.0,19.3311,19.3762,19.3236,19.3687,36000.0
2010-02-02 14:00:00,25.79,25.79,25.71,25.75,52800.0,19.3762,19.3762,19.3161,19.3461,52800.0
2010-02-02 14:30:00,25.73,25.77,25.67,25.68,38400.0,19.3311,19.3612,19.286,19.2935,38400.0
2010-02-02 15:00:00,25.68,25.84,25.62,25.73,131000.0,19.2935,19.4137,19.2485,19.3311,131000.0
2010-02-02 15:30:00,25.73,25.75,25.67,25.71,300200.0,19.3311,19.3461,19.286,19.3161,300200.0
2010-02-03 09:30:00,25.61,25.73,25.55,25.63,140800.0,19.2409,19.3311,19.1959,19.256,140800.0
2010-02-03 10:00:00,25.63,25.68,25.46,25.46,107200.0,19.256,19.2935,19.1282,19.1282,107200.0
2010-02-03 10:30:00,25.45,25.48,25.35,25.41,155000.0,19.1207,19.1433,19.0456,19.0907,155000.0
2010-02-03 11:00:00,25.42,25.52,25.36,25.39,131600.0,19.0982,19.1733,19.0531,19.0757,131600.0
2010-02-03 11:30:00,25.39,25.43,25.36,25.36,74000.0,19.0757,19.1057,19.0531,19.0531,74000.0
2010-02-03 12:00:00,25.36,25.44,25.33,25.34,61200.0,19.0531,19.1132,19.0306,19.0381,61200.0
2010-02-03 12:30:00,25.34,25.45,25.34,25.43,31400.0,19.0381,19.1207,19.0381,19.1057,31400.0
2010-02-03 13:00:00,25.43,25.48,25.39,25.41,78600.0,19.1057,19.1433,19.0757,19.0907,78600.0
2010-02-03 13:30:00,25.42,25.54,25.42,25.49,93400.0,19.0982,19.1884,19.0982,19.1508,93400.0
2010-02-03 14:00:00,25.5,25.57,25.48,25.48,57200.0,19.1583,19.2109,19.1433,19.1433,57200.0
2010-02-03 14:30:00,25.48,25.5,25.4,25.45,65400.0,19.1433,19.1583,19.0832,19.1207,65400.0
2010-02-03 15:00:00,25.45,25.55,25.42,25.45,105600.0,19.1207,19.1959,19.0982,19.1207,105600.0
2010-02-03 15:30:00,25.45,25.52,25.45,25.48,206800.0,19.1207,19.1733,19.1207,19.1433,206800.0
2010-02-04 09:30:00,25.32,25.32,25.03,25.04,188000.0,19.0231,19.0231,18.8052,18.8127,188000.0
2010-02-04 10:00:00,25.05,25.07,24.9,24.96,123000.0,18.8202,18.8352,18.7075,18.7526,123000.0
2010-02-04 10:30:00,24.96,25.05,24.94,24.96,110600.0,18.7526,18.8202,18.7376,18.7526,110600.0
2010-02-04 11:00:00,24.95,25.04,24.95,25.03,82400.0,18.7451,18.8127,18.7451,18.8052,82400.0
2010-02-04 11:30:00,25.02,25.03,24.88,24.98,118400.0,18.7977,18.8052,18.6925,18.7676,118400.0
2010-02-04 12:00:00,24.98,25.0,24.92,24.97,70000.0,18.7676,18.7826,18.7225,18.7601,70000.0
2010-02-04 12:30:00,24.97,24.99,24.88,24.96,58200.0,18.7601,18.7751,18.6925,18.7526,58200.0
2010-02-04 13:00:00,24.95,24.99,24.94,24.96,24400.0,18.7451,18.7751,18.7376,18.7526,24400.0
2010-02-04 13:30:00,24.97,25.0,24.86,24.86,74200.0,18.7601,18.7826,18.6775,18.6775,74200.0
2010-02-04 14:00:00,24.86,25.07,24.86,25.0,126600.0,18.6775,18.8352,18.6775,18.7826,126600.0
2010-02-04 14:30:00,25.01,25.04,24.93,24.94,121800.0,18.7902,18.8127,18.7301,18.7376,121800.0
2010-02-04 15:00:00,24.93,24.96,24.88,24.88,75000.0,18.7301,18.7526,18.6925,18.6925,75000.0
2010-02-04 15:30:00,24.87,24.87,24.74,24.8,430600.0,18.685,18.685,18.5873,18.6324,430600.0
2010-02-05 09:30:00,24.83,24.99,24.73,24.8,177200.0,18.6549,18.7751,18.5798,18.6324,177200.0
2010-02-05 10:00:00,24.81,24.86,24.69,24.79,118200.0,18.6399,18.6775,18.5497,18.6249,118200.0
2010-02-05 10:30:00,24.78,24.93,24.77,24.8,79400.0,18.6174,18.7301,18.6098,18.6324,79400.0
2010-02-05 11:00:00,24.8,24.85,24.73,24.8,66200.0,18.6324,18.67,18.5798,18.6324,66200.0
2010-02-05 11:30:00,24.79,24.81,24.68,24.8,111400.0,18.6249,18.6399,18.5422,18.6324,111400.0
2010-02-05 12:00:00,24.8,24.85,24.76,24.8,71600.0,18.6324,18.67,18.6023,18.6324,71600.0
2010-02-05 12:30:00,24.8,24.84,24.77,24.8,79600.0,18.6324,18.6624,18.6098,18.6324,79600.0
2010-02-05 13:00:00,24.8,24.81,24.7,24.74,105000.0,18.6324,18.6399,18.5573,18.5873,105000.0
2010-02-05 13:30:00,24.73,24.76,24.62,24.64,185000.0,18.5798,18.6023,18.4972,18.5122,185000.0
2010-02-05 14:00:00,24.64,24.75,24.63,24.75,87800.0,18.5122,18.5948,18.5047,18.5948,87800.0
2010-02-05 14:30:00,24.75,24.83,24.72,24.8,92400.0,18.5948,18.6549,18.5723,18.6324,92400.0
2010-02-05 15:00:00,24.79,24.95,24.74,24.88,242400.0,18.6249,18.7451,18.5873,18.6925,242400.0
2010-02-05 15:30:00,24.89,25.03,24.88,24.97,308000.0,18.7,18.8052,18.6925,18.7601,308000.0
2010-02-08 09:30:00,24.84,24.93,24.72,24.85,187200.0,18.6624,18.7301,18.5723,18.67,187200.0
2010-02-08 10:00:00,24.86,24.99,24.82,24.93,99600.0,18.6775,18.7751,18.6474,18.7301,99600.0
2010-02-08 10:30:00,24.93,24.95,24.85,24.87,80400.0,18.7301,18.7451,18.67,18.685,80400.0
2010-02-08 11:00:00,24.87,24.91,24.83,24.83,162200.0,18.685,18.715,18.6549,18.6549,162200.0
2010-02-08 11:30:00,24.83,24.86,24.78,24.79,107200.0,18.6549,18.6775,18.6174,18.6249,107200.0
2010-02-08 12:00:00,24.8,24.81,24.68,24.8,99800.0,18.6324,18.6399,18.5422,18.6324,99800.0
2010-02-08 12:30:00,24.82,24.89,24.8,24.83,45800.0,18.6474,18.7,18.6324,18.6549,45800.0
2010-02-08 13:00:00,24.84,24.84,24.75,24.78,52400.0,18.6624,18.6624,18.5948,18.6174,52400.0
2010-02-08 13:30:00,24.78,24.79,24.62,24.62,61200.0,18.6174,18.6249,18.4972,18.4972,61200.0
2010-02-08 14:00:00,24.63,24.76,24.63,24.75,97000.0,18.5047,18.6023,18.5047,18.5948,97000.0
2010-02-08 14:30:00,24.75,24.78,24.68,24.7,95400.0,18.5948,18.6174,18.5422,18.5573,95400.0
2010-02-08 15:00:00,24.71,24.72,24.63,24.67,99200.0,18.5648,18.5723,18.5047,18.5347,99200.0
2010-02-08 15:30:00,24.67,24.71,24.58,24.59,209000.0,18.5347,18.5648,18.4671,18.4746,209000.0
2010-02-09 09:30:00,24.84,25.22,24.77,25.14,438800.0,18.6624,18.9479,18.6098,18.8878,438800.0
2010-02-09 10:00:00,25.15,25.28,25.11,25.18,178400.0,18.8953,18.993,18.8653,18.9179,178400.0
2010-02-09 10:30:00,25.18,25.19,25.09,25.12,231800.0,18.9179,18.9254,18.8503,18.8728,231800.0
2010-02-09 11:00:00,25.13,25.13,25.0,25.07,171000.0,18.8803,18.8803,18.7826,18.8352,171000.0
2010-02-09 11:30:00,25.07,25.35,25.06,25.29,267800.0,18.8352,19.0456,18.8277,19.0005,267800.0
2010-02-09 12:00:00,25.28,25.49,25.28,25.4,91200.0,18.993,19.1508,18.993,19.0832,91200.0
2010-02-09 12:30:00,25.42,25.45,25.29,25.34,185200.0,19.0982,19.1207,19.0005,19.0381,185200.0
2010-02-09 13:00:00,25.34,25.42,25.33,25.33,38200.0,19.0381,19.0982,19.0306,19.0306,38200.0
2010-02-09 13:30:00,25.33,25.36,25.29,25.32,45600.0,19.0306,19.0531,19.0005,19.0231,45600.0
2010-02-09 14:00:00,25.31,25.31,25.18,25.25,65400.0,19.0156,19.0156,18.9179,18.9705,65400.0
2010-02-09 14:30:00,25.27,25.3,25.2,25.24,151400.0,18.9855,19.008,18.9329,18.963,151400.0
2010-02-09 15:00:00,25.24,25.28,25.18,25.27,155600.0,18.963,18.993,18.9179,18.9855,155600.0
2010-02-09 15:30:00,25.26,25.27,25.17,25.21,279800.0,18.978,18.9855,18.9104,18.9404,279800.0
2010-02-10 09:30:00,25.27,25.58,25.22,25.54,185400.0,18.9855,19.2184,18.9479,19.1884,185400.0
2010-02-10 10:00:00,25.56,25.56,25.11,25.13,148400.0,19.2034,19.2034,18.8653,18.8803,148400.0
2010-02-10 10:30:00,25.11,25.27,25.09,25.25,102000.0,18.8653,18.9855,18.8503,18.9705,102000.0
2010-02-10 11:00:00,25.25,25.26,25.13,25.2,72400.0,18.9705,18.978,18.8803,18.9329,72400.0
2010-02-10 11:30:00,25.22,25.25,25.1,25.1,87600.0,18.9479,18.9705,18.8578,18.8578,87600.0
2010-02-10 12:00:00,25.11,25.21,25.1,25.18,79800.0,18.8653,18.9404,18.8578,18.9179,79800.0
2010-02-10 12:30:00,25.18,25.4,25.18,25.36,90200.0,18.9179,19.0832,18.9179,19.0531,90200.0
2010-02-10 13:00:00,25.37,25.43,25.34,25.43,59600.0,19.0606,19.1057,19.0381,19.1057,59600.0
2010-02-10 13:30:00,25.43,25.44,25.29,25.32,98200.0,19.1057,19.1132,19.0005,19.0231,98200.0
2010-02-10 14:00:00,25.33,25.45,25.31,25.43,96200.0,19.0306,19.1207,19.0156,19.1057,96200.0
2010-02-10 14:30:00,25.43,25.45,25.3,25.44,100800.0,19.1057,19.1207,19.008,19.1132,100800.0
2010-02-10 15:00:00,25.44,25.46,25.36,25.38,126600.0,19.1132,19.1282,19.0531,19.0681,126600.0
2010-02-10 15:30:00,25.38,25.42,25.32,25.42,343400.0,19.0681,19.0982,19.0231,19.0982,343400.0
2010-02-11 09:30:00,25.44,25.58,25.41,25.51,212800.0,19.1132,19.2184,19.0907,19.1658,212800.0
2010-02-11 10:00:00,25.5,25.61,25.46,25.57,302400.0,19.1583,19.2409,19.1282,19.2109,302400.0
2010-02-11 10:30:00,25.58,25.58,25.45,25.52,189000.0,19.2184,19.2184,19.1207,19.1733,189000.0
2010-02-11 11:00:00,25.53,25.6,25.47,25.59,114800.0,19.1808,19.2334,19.1358,19.2259,114800.0
2010-02-11 11:30:00,25.6,25.69,25.57,25.63,66400.0,19.2334,19.301,19.2109,19.256,66400.0
2010-02-11 12:00:00,25.64,25.71,25.63,25.68,47800.0,19.2635,19.3161,19.256,19.2935,47800.0
2010-02-11 12:30:00,25.67,25.7,25.67,25.7,36800.0,19.286,19.3086,19.286,19.3086,36800.0
2010-02-11 13:00:00,25.7,25.81,25.68,25.75,54200.0,19.3086,19.3912,19.2935,19.3461,54200.0
2010-02-11 13:30:00,25.74,25.77,25.64,25.73,108400.0,19.3386,19.3612,19.2635,19.3311,108400.0
2010-02-11 14:00:00,25.72,25.73,25.68,25.72,100400.0,19.3236,19.3311,19.2935,19.3236,100400.0
2010-02-11 14:30:00,25.72,25.77,25.7,25.71,101200.0,19.3236,19.3612,19.3086,19.3161,101200.0
2010-02-11 15:00:00,25.71,25.72,25.7,25.7,243400.0,19.3161,19.3236,19.3086,19.3086,243400.0
2010-02-11 15:30:00,25.7,25.77,25.68,25.7,370000.0,19.3086,19.3612,19.2935,19.3086,370000.0
2010-02-12 09:30:00,25.51,25.6,25.39,25.58,142000.0,19.1658,19.2334,19.0757,19.2184,142000.0
2010-02-12 10:00:00,25.57,25.66,25.47,25.64,113800.0,19.2109,19.2785,19.1358,19.2635,113800.0
2010-02-12 10:30:00,25.63,25.65,25.49,25.49,67000.0,19.256,19.271,19.1508,19.1508,67000.0
2010-02-12 11:00:00,25.49,25.59,25.44,25.53,55000.0,19.1508,19.2259,19.1132,19.1808,55000.0
2010-02-12 11:30:00,25.54,25.66,25.53,25.64,67000.0,19.1884,19.2785,19.1808,19.2635,67000.0
2010-02-12 12:00:00,25.64,25.74,25.63,25.68,51000.0,19.2635,19.3386,19.256,19.2935,51000.0
2010-02-12 12:30:00,25.68,25.7,25.65,25.67,46000.0,19.2935,19.3086,19.271,19.286,46000.0
2010-02-12 13:00:00,25.68,25.68,25.54,25.59,39000.0,19.2935,19.2935,19.1884,19.2259,39000.0
2010-02-12 13:30:00,25.58,25.61,25.5,25.6,76400.0,19.2184,19.2409,19.1583,19.2334,76400.0
2010-02-12 14:00:00,25.58,25.69,25.58,25.68,47800.0,19.2184,19.301,19.2184,19.2935,47800.0
2010-02-12 14:30:00,25.68,25.73,25.65,25.68,69800.0,19.2935,19.3311,19.271,19.2935,69800.0
2010-02-12 15:00:00,25.68,25.7,25.61,25.63,82800.0,19.2935,19.3086,19.2409,19.256,82800.0
2010-02-12 15:30:00,25.63,25.68,25.6,25.66,448000.0,19.256,19.2935,19.2334,19.2785,448000.0
2010-02-16 09:30:00,25.81,25.96,25.76,25.82,181000.0,19.3912,19.5039,19.3536,19.3987,181000.0
2010-02-16 10:00:00,25.83,25.86,25.78,25.83,145600.0,19.4062,19.4288,19.3687,19.4062,145600.0
2010-02-16 10:30:00,25.83,25.93,25.83,25.88,146000.0,19.4062,19.4814,19.4062,19.4438,146000.0
2010-02-16 11:00:00,25.89,25.98,25.88,25.93,85600.0,19.4513,19.5189,19.4438,19.4814,85600.0
2010-02-16 11:30:00,25.93,26.11,25.93,26.08,58200.0,19.4814,19.6166,19.4814,19.5941,58200.0
2010-02-16 12:00:00,26.07,26.09,26.03,26.04,59400.0,19.5865,19.6016,19.5565,19.564,59400.0
2010-02-16 12:30:00,26.04,26.06,26.02,26.05,29600.0,19.564,19.579,19.549,19.5715,29600.0
2010-02-16 13:00:00,26.07,26.08,26.01,26.03,41000.0,19.5865,19.5941,19.5415,19.5565,41000.0
2010-02-16 13:30:00,26.05,26.05,25.98,25.98,47800.0,19.5715,19.5715,19.5189,19.5189,47800.0
2010-02-16 14:00:00,25.98,26.0,25.97,25.98,57400.0,19.5189,19.534,19.5114,19.5189,57400.0
2010-02-16 14:30:00,25.98,25.99,25.92,25.97,88200.0,19.5189,19.5264,19.4738,19.5114,88200.0
2010-02-16 15:00:00,25.96,26.03,25.96,26.02,75600.0,19.5039,19.5565,19.5039,19.549,75600.0
2010-02-16 15:30:00,26.02,26.1,26.0,26.04,179000.0,19.549,19.6091,19.534,19.564,179000.0
2010-02-17 09:30:00,26.02,26.31,26.02,26.26,232400.0,19.549,19.7669,19.549,19.7293,232400.0
2010-02-17 10:00:00,26.25,26.29,26.08,26.11,185800.0,19.7218,19.7518,19.5941,19.6166,185800.0
2010-02-17 10:30:00,26.11,26.23,26.07,26.2,125200.0,19.6166,19.7068,19.5865,19.6842,125200.0
2010-02-17 11:00:00,26.17,26.19,26.09,26.14,47400.0,19.6617,19.6767,19.6016,19.6391,47400.0
2010-02-17 11:30:00,26.13,26.15,26.08,26.1,56000.0,19.6316,19.6466,19.5941,19.6091,56000.0
2010-02-17 12:00:00,26.11,26.22,26.1,26.2,61200.0,19.6166,19.6992,19.6091,19.6842,61200.0
2010-02-17 12:30:00,26.2,26.23,26.12,26.15,26000.0,19.6842,19.7068,19.6241,19.6466,26000.0
2010-02-17 13:00:00,26.15,26.18,26.14,26.14,31400.0,19.6466,19.6692,19.6391,19.6391,31400.0
2010-02-17 13:30:00,26.14,26.24,26.11,26.23,36600.0,19.6391,19.7143,19.6166,19.7068,36600.0
2010-02-17 14:00:00,26.22,26.24,26.15,26.18,59400.0,19.6992,19.7143,19.6466,19.6692,59400.0
2010-02-17 14:30:00,26.18,26.24,26.15,26.15,107600.0,19.6692,19.7143,19.6466,19.6466,107600.0
2010-02-17 15:00:00,26.16,26.27,26.13,26.25,125600.0,19.6542,19.7368,19.6316,19.7218,125600.0
2010-02-17 15:30:00,26.25,26.26,26.14,26.18,304800.0,19.7218,19.7293,19.6391,19.6692,304800.0
2010-02-18 09:30:00,26.29,26.35,26.11,26.11,174400.0,19.7518,19.7969,19.6166,19.6166,174400.0
2010-02-18 10:00:00,26.11,26.27,26.08,26.09,65200.0,19.6166,19.7368,19.5941,19.6016,65200.0
2010-02-18 10:30:00,26.1,26.25,26.08,26.23,52800.0,19.6091,19.7218,19.5941,19.7068,52800.0
2010-02-18 11:00:00,26.23,26.31,26.18,26.28,67200.0,19.7068,19.7669,19.6692,19.7443,67200.0
2010-02-18 11:30:00,26.26,26.36,26.22,26.25,101200.0,19.7293,19.8044,19.6992,19.7218,101200.0
2010-02-18 12:00:00,26.24,26.31,26.24,26.28,36800.0,19.7143,19.7669,19.7143,19.7443,36800.0
2010-02-18 12:30:00,26.27,26.27,26.14,26.17,44400.0,19.7368,19.7368,19.6391,19.6617,44400.0
2010-02-18 13:00:00,26.17,26.27,26.17,26.25,28800.0,19.6617,19.7368,19.6617,19.7218,28800.0
2010-02-18 13:30:00,26.24,26.3,26.23,26.3,50200.0,19.7143,19.7593,19.7068,19.7593,50200.0
2010-02-18 14:00:00,26.29,26.32,26.28,26.32,36800.0,19.7518,19.7744,19.7443,19.7744,36800.0
2010-02-18 14:30:00,26.31,26.38,26.3,26.35,53000.0,19.7669,19.8194,19.7593,19.7969,53000.0
2010-02-18 15:00:00,26.34,26.36,26.29,26.29,74400.0,19.7894,19.8044,19.7518,19.7518,74400.0
2010-02-18 15:30:00,26.29,26.42,26.29,26.4,243000.0,19.7518,19.8495,19.7518,19.8345,243000.0
2010-02-19 09:30:00,26.23,26.33,26.11,26.19,303400.0,19.7068,19.7819,19.6166,19.6767,303400.0
2010-02-19 10:00:00,26.19,26.36,26.17,26.36,75000.0,19.6767,19.8044,19.6617,19.8044,75000.0
2010-02-19 10:30:00,26.36,26.43,26.34,26.35,31400.0,19.8044,19.857,19.7894,19.7969,31400.0
2010-02-19 11:00:00,26.35,26.53,26.33,26.52,61800.0,19.7969,19.9321,19.7819,19.9246,61800.0
2010-02-19 11:30:00,26.53,26.58,26.48,26.56,65600.0,19.9321,19.9697,19.8946,19.9547,65600.0
2010-02-19 12:00:00,26.57,26.65,26.57,26.65,72400.0,19.9622,20.0223,19.9622,20.0223,72400.0
2010-02-19 12:30:00,26.65,26.66,26.57,26.64,67400.0,20.0223,20.0298,19.9622,20.0148,67400.0
2010-02-19 13:00:00,26.61,26.64,26.6,26.64,37000.0,19.9922,20.0148,19.9847,20.0148,37000.0
2010-02-19 13:30:00,26.64,26.66,26.62,26.64,118800.0,20.0148,20.0298,19.9998,20.0148,118800.0
2010-02-19 14:00:00,26.64,26.68,26.63,26.65,85200.0,20.0148,20.0448,20.0073,20.0223,85200.0
2010-02-19 14:30:00,26.63,26.67,26.62,26.62,227400.0,20.0073,20.0373,19.9998,19.9998,227400.0
2010-02-19 15:00:00,26.62,26.63,26.57,26.57,65800.0,19.9998,20.0073,19.9622,19.9622,65800.0
2010-02-19 15:30:00,26.58,26.63,26.58,26.6,158400.0,19.9697,20.0073,19.9697,19.9847,158400.0
2010-02-22 09:30:00,26.77,26.86,26.6,26.65,391800.0,20.1125,20.1801,19.9847,20.0223,391800.0
2010-02-22 10:00:00,26.66,26.72,26.61,26.69,389600.0,20.0298,20.0749,19.9922,20.0524,389600.0
2010-02-22 10:30:00,26.69,26.7,26.61,26.63,195000.0,20.0524,20.0599,19.9922,20.0073,195000.0
2010-02-22 11:00:00,26.64,26.73,26.63,26.7,403800.0,20.0148,20.0824,20.0073,20.0599,403800.0
2010-02-22 11:30:00,26.71,26.71,26.54,26.56,206200.0,20.0674,20.0674,19.9397,19.9547,206200.0
2010-02-22 12:00:00,26.56,26.56,26.47,26.48,153400.0,19.9547,19.9547,19.8871,19.8946,153400.0
2010-02-22 12:30:00,26.48,26.63,26.47,26.6,96200.0,19.8946,20.0073,19.8871,19.9847,96200.0
2010-02-22 13:00:00,26.61,26.61,26.54,26.57,127200.0,19.9922,19.9922,19.9397,19.9622,127200.0
2010-02-22 13:30:00,26.57,26.58,26.5,26.55,242400.0,19.9622,19.9697,19.9096,19.9472,242400.0
2010-02-22 14:00:00,26.55,26.65,26.55,26.65,69400.0,19.9472,20.0223,19.9472,20.0223,69400.0
2010-02-22 14:30:00,26.65,26.75,26.61,26.75,220800.0,20.0223,20.0974,19.9922,20.0974,220800.0
2010-02-22 15:00:00,26.73,26.77,26.71,26.74,40800.0,20.0824,20.1125,20.0674,20.0899,40800.0
2010-02-22 15:30:00,26.74,26.75,26.6,26.66,296400.0,20.0899,20.0974,19.9847,20.0298,296400.0
2010-02-23 09:30:00,26.67,26.67,26.5,26.62,51200.0,20.0373,20.0373,19.9096,19.9998,51200.0
2010-02-23 10:00:00,26.61,26.61,26.1,26.12,214600.0,19.9922,19.9922,19.6091,19.6241,214600.0
2010-02-23 10:30:00,26.11,26.18,26.05,26.14,153800.0,19.6166,19.6692,19.5715,19.6391,153800.0
2010-02-23 11:00:00,26.15,26.19,26.08,26.1,96600.0,19.6466,19.6767,19.5941,19.6091,96600.0
2010-02-23 11:30:00,26.1,26.23,26.1,26.18,53800.0,19.6091,19.7068,19.6091,19.6692,53800.0
2010-02-23 12:00:00,26.17,26.2,26.06,26.1,42000.0,19.6617,19.6842,19.579,19.6091,42000.0
2010-02-23 12:30:00,26.09,26.16,26.07,26.16,45000.0,19.6016,19.6542,19.5865,19.6542,45000.0
2010-02-23 13:00:00,26.18,26.2,26.08,26.14,68200.0,19.6692,19.6842,19.5941,19.6391,68200.0
2010-02-23 13:30:00,26.15,26.16,26.08,26.12,37800.0,19.6466,19.6542,19.5941,19.6241,37800.0
2010-02-23 14:00:00,26.13,26.15,26.08,26.14,68600.0,19.6316,19.6466,19.5941,19.6391,68600.0
2010-02-23 14:30:00,26.15,26.3,26.11,26.27,199600.0,19.6466,19.7593,19.6166,19.7368,199600.0
2010-02-23 15:00:00,26.28,26.36,26.27,26.32,121200.0,19.7443,19.8044,19.7368,19.7744,121200.0
2010-02-23 15:30:00,26.32,26.32,26.25,26.31,223600.0,19.7744,19.7744,19.7218,19.7669,223600.0
2010-02-24 09:30:00,26.4,26.5,26.3,26.38,83600.0,19.8345,19.9096,19.7593,19.8194,83600.0
2010-02-24 10:00:00,26.39,26.45,26.15,26.21,137400.0,19.827,19.872,19.6466,19.6917,137400.0
2010-02-24 10:30:00,26.18,26.49,26.16,26.41,209600.0,19.6692,19.9021,19.6542,19.842,209600.0
2010-02-24 11:00:00,26.41,26.44,26.29,26.34,120600.0,19.842,19.8645,19.7518,19.7894,120600.0
2010-02-24 11:30:00,26.33,26.36,26.25,26.3,36600.0,19.7819,19.8044,19.7218,19.7593,36600.0
2010-02-24 12:00:00,26.29,26.31,26.22,26.25,31800.0,19.7518,19.7669,19.6992,19.7218,31800.0
2010-02-24 12:30:00,26.25,26.28,26.17,26.17,41200.0,19.7218,19.7443,19.6617,19.6617,41200.0
2010-02-24 13:00:00,26.16,26.23,26.13,26.17,57000.0,19.6542,19.7068,19.6316,19.6617,57000.0
2010-02-24 13:30:00,26.17,26.25,26.17,26.25,39200.0,19.6617,19.7218,19.6617,19.7218,39200.0
2010-02-24 14:00:00,26.24,26.25,26.11,26.11,54200.0,19.7143,19.7218,19.6166,19.6166,54200.0
2010-02-24 14:30:00,26.11,26.14,26.05,26.13,102800.0,19.6166,19.6391,19.5715,19.6316,102800.0
2010-02-24 15:00:00,26.13,26.18,26.13,26.15,65600.0,19.6316,19.6692,19.6316,19.6466,65600.0
2010-02-24 15:30:00,26.15,26.29,26.14,26.27,348800.0,19.6466,19.7518,19.6391,19.7368,348800.0
2010-02-25 09:30:00,25.88,25.88,25.58,25.62,290000.0,19.4438,19.4438,19.2184,19.2485,290000.0
2010-02-25 10:00:00,25.62,25.7,25.56,25.69,179000.0,19.2485,19.3086,19.2034,19.301,179000.0
2010-02-25 10:30:00,25.7,25.81,25.68,25.75,71000.0,19.3086,19.3912,19.2935,19.3461,71000.0
2010-02-25 11:00:00,25.76,25.91,25.76,25.89,171400.0,19.3536,19.4663,19.3536,19.4513,171400.0
2010-02-25 11:30:00,25.88,25.88,25.73,25.77,81600.0,19.4438,19.4438,19.3311,19.3612,81600.0
2010-02-25 12:00:00,25.77,25.94,25.77,25.92,48200.0,19.3612,19.4889,19.3612,19.4738,48200.0
2010-02-25 12:30:00,25.91,26.01,25.91,25.93,52200.0,19.4663,19.5415,19.4663,19.4814,52200.0
2010-02-25 13:00:00,25.95,26.05,25.91,25.98,41000.0,19.4964,19.5715,19.4663,19.5189,41000.0
2010-02-25 13:30:00,25.98,26.27,25.98,26.27,77000.0,19.5189,19.7368,19.5189,19.7368,77000.0
2010-02-25 14:00:00,26.27,26.3,26.18,26.2,71600.0,19.7368,19.7593,19.6692,19.6842,71600.0
2010-02-25 14:30:00,26.18,26.23,26.15,26.21,121600.0,19.6692,19.7068,19.6466,19.6917,121600.0
2010-02-25 15:00:00,26.22,26.3,26.17,26.22,78800.0,19.6992,19.7593,19.6617,19.6992,78800.0
2010-02-25 15:30:00,26.22,26.3,26.18,26.27,292800.0,19.6992,19.7593,19.6692,19.7368,292800.0
2010-02-26 09:30:00,26.24,26.24,26.04,26.11,148200.0,19.7143,19.7143,19.564,19.6166,148200.0
2010-02-26 10:00:00,26.1,26.1,25.88,26.09,151600.0,19.6091,19.6091,19.4438,19.6016,151600.0
2010-02-26 10:30:00,26.1,26.3,26.1,26.3,194400.0,19.6091,19.7593,19.6091,19.7593,194400.0
2010-02-26 11:00:00,26.3,26.4,26.28,26.31,91200.0,19.7593,19.8345,19.7443,19.7669,91200.0
2010-02-26 11:30:00,26.32,26.4,26.31,26.4,83200.0,19.7744,19.8345,19.7669,19.8345,83200.0
2010-02-26 12:00:00,26.4,26.4,26.29,26.31,87000.0,19.8345,19.8345,19.7518,19.7669,87000.0
2010-02-26 12:30:00,26.3,26.34,26.25,26.28,82200.0,19.7593,19.7894,19.7218,19.7443,82200.0
2010-02-26 13:00:00,26.28,26.31,26.21,26.31,67000.0,19.7443,19.7669,19.6917,19.7669,67000.0
2010-02-26 13:30:00,26.31,26.37,26.3,26.37,28600.0,19.7669,19.8119,19.7593,19.8119,28600.0
2010-02-26 14:00:00,26.36,26.39,26.24,26.28,157800.0,19.8044,19.827,19.7143,19.7443,157800.0
2010-02-26 14:30:00,26.27,26.29,26.26,26.27,51400.0,19.7368,19.7518,19.7293,19.7368,51400.0
2010-02-26 15:00:00,26.27,26.38,26.25,26.35,123200.0,19.7368,19.8194,19.7218,19.7969,123200.0
2010-02-26 15:30:00,26.34,26.4,26.3,26.3,596000.0,19.7894,19.8345,19.7593,19.7593,596000.0
2010-03-01 09:30:00,26.49,26.76,26.35,26.69,361600.0,19.9021,20.1049,19.7969,20.0524,361600.0
2010-03-01 10:00:00,26.67,26.79,26.65,26.76,223200.0,20.0373,20.1275,20.0223,20.1049,223200.0
2010-03-01 10:30:00,26.75,26.88,26.74,26.8,129000.0,20.0974,20.1951,20.0899,20.135,129000.0
2010-03-01 11:00:00,26.8,26.88,26.8,26.86,101400.0,20.135,20.1951,20.135,20.1801,101400.0
2010-03-01 11:30:00,26.86,26.91,26.84,26.89,80400.0,20.1801,20.2176,20.165,20.2026,80400.0
2010-03-01 12:00:00,26.9,26.95,26.88,26.89,70600.0,20.2101,20.2477,20.1951,20.2026,70600.0
2010-03-01 12:30:00,26.89,26.93,26.86,26.88,70200.0,20.2026,20.2327,20.1801,20.1951,70200.0
2010-03-01 13:00:00,26.89,26.92,26.84,26.87,98000.0,20.2026,20.2252,20.165,20.1876,98000.0
2010-03-01 13:30:00,26.87,26.92,26.85,26.86,98200.0,20.1876,20.2252,20.1726,20.1801,98200.0
2010-03-01 14:00:00,26.86,26.92,26.85,26.88,71200.0,20.1801,20.2252,20.1726,20.1951,71200.0
2010-03-01 14:30:00,26.88,26.9,26.83,26.89,47000.0,20.1951,20.2101,20.1575,20.2026,47000.0
2010-03-01 15:00:00,26.89,27.0,26.89,26.9,159400.0,20.2026,20.2853,20.2026,20.2101,159400.0
2010-03-01 15:30:00,26.9,26.96,26.9,26.96,229400.0,20.2101,20.2552,20.2101,20.2552,229400.0
2010-03-02 09:30:00,27.12,27.36,27.07,27.29,225800.0,20.3754,20.5557,20.3378,20.5031,225800.0
2010-03-02 10:00:00,27.29,27.3,27.12,27.19,220200.0,20.5031,20.5106,20.3754,20.428,220200.0
2010-03-02 10:30:00,27.19,27.32,27.16,27.21,95000.0,20.428,20.5257,20.4055,20.443,95000.0
2010-03-02 11:00:00,27.21,27.34,27.2,27.34,155200.0,20.443,20.5407,20.4355,20.5407,155200.0
2010-03-02 11:30:00,27.34,27.47,27.3,27.39,295000.0,20.5407,20.6384,20.5106,20.5783,295000.0
2010-03-02 12:00:00,27.39,27.4,27.32,27.34,98000.0,20.5783,20.5858,20.5257,20.5407,98000.0
2010-03-02 12:30:00,27.34,27.36,27.31,27.34,172400.0,20.5407,20.5557,20.5182,20.5407,172400.0
2010-03-02 13:00:00,27.35,27.45,27.33,27.4,187400.0,20.5482,20.6233,20.5332,20.5858,187400.0
2010-03-02 13:30:00,27.4,27.47,27.34,27.46,116200.0,20.5858,20.6384,20.5407,20.6309,116200.0
2010-03-02 14:00:00,27.47,27.5,27.38,27.42,144400.0,20.6384,20.6609,20.5708,20.6008,144400.0
2010-03-02 14:30:00,27.42,27.47,27.4,27.43,144600.0,20.6008,20.6384,20.5858,20.6083,144600.0
2010-03-02 15:00:00,27.43,27.48,27.42,27.43,216400.0,20.6083,20.6459,20.6008,20.6083,216400.0
2010-03-02 15:30:00,27.43,27.49,27.41,27.44,310600.0,20.6083,20.6534,20.5933,20.6158,310600.0
2010-03-03 09:30:00,27.56,27.6,27.52,27.59,144400.0,20.706,20.736,20.6759,20.7285,144400.0
2010-03-03 10:00:00,27.6,27.61,27.52,27.55,97800.0,20.736,20.7436,20.6759,20.6985,97800.0
2010-03-03 10:30:00,27.55,27.66,27.5,27.64,91600.0,20.6985,20.7811,20.6609,20.7661,91600.0
2010-03-03 11:00:00,27.64,27.73,27.64,27.67,110200.0,20.7661,20.8337,20.7661,20.7886,110200.0
2010-03-03 11:30:00,27.68,27.68,27.64,27.65,58600.0,20.7961,20.7961,20.7661,20.7736,58600.0
2010-03-03 12:00:00,27.64,27.65,27.56,27.64,47800.0,20.7661,20.7736,20.706,20.7661,47800.0
2010-03-03 12:30:00,27.65,27.65,27.55,27.59,30800.0,20.7736,20.7736,20.6985,20.7285,30800.0
2010-03-03 13:00:00,27.6,27.67,27.6,27.65,43200.0,20.736,20.7886,20.736,20.7736,43200.0
2010-03-03 13:30:00,27.65,27.66,27.6,27.63,36000.0,20.7736,20.7811,20.736,20.7586,36000.0
2010-03-03 14:00:00,27.63,27.64,27.51,27.52,69400.0,20.7586,20.7661,20.6684,20.6759,69400.0
2010-03-03 14:30:00,27.52,27.58,27.48,27.54,78400.0,20.6759,20.721,20.6459,20.691,78400.0
2010-03-03 15:00:00,27.54,27.63,27.51,27.62,144200.0,20.691,20.7586,20.6684,20.7511,144200.0
2010-03-03 15:30:00,27.62,27.63,27.54,27.56,335200.0,20.7511,20.7586,20.691,20.706,335200.0
2010-03-04 09:30:00,27.6,27.69,27.6,27.68,144200.0,20.736,20.8037,20.736,20.7961,144200.0
2010-03-04 10:00:00,27.68,27.68,27.52,27.58,169800.0,20.7961,20.7961,20.6759,20.721,169800.0
2010-03-04 10:30:00,27.58,27.6,27.49,27.56,137800.0,20.721,20.736,20.6534,20.706,137800.0
2010-03-04 11:00:00,27.56,27.66,27.56,27.66,105800.0,20.706,20.7811,20.706,20.7811,105800.0
2010-03-04 11:30:00,27.65,27.7,27.59,27.68,75800.0,20.7736,20.8112,20.7285,20.7961,75800.0
2010-03-04 12:00:00,27.68,27.68,27.6,27.6,58200.0,20.7961,20.7961,20.736,20.736,58200.0
2010-03-04 12:30:00,27.61,27.62,27.55,27.59,27800.0,20.7436,20.7511,20.6985,20.7285,27800.0
2010-03-04 13:00:00,27.59,27.59,27.53,27.55,63200.0,20.7285,20.7285,20.6835,20.6985,63200.0
2010-03-04 13:30:00,27.55,27.55,27.47,27.5,87400.0,20.6985,20.6985,20.6384,20.6609,87400.0
2010-03-04 14:00:00,27.5,27.5,27.4,27.42,122400.0,20.6609,20.6609,20.5858,20.6008,122400.0
2010-03-04 14:30:00,27.41,27.47,27.39,27.45,171400.0,20.5933,20.6384,20.5783,20.6233,171400.0
2010-03-04 15:00:00,27.45,27.47,27.39,27.43,102600.0,20.6233,20.6384,20.5783,20.6083,102600.0
2010-03-04 15:30:00,27.43,27.53,27.39,27.52,423600.0,20.6083,20.6835,20.5783,20.6759,423600.0
2010-03-05 09:30:00,27.75,27.96,27.64,27.93,581400.0,20.8487,21.0065,20.7661,20.984,581400.0
2010-03-05 10:00:00,27.93,28.06,27.86,28.05,260400.0,20.984,21.0816,20.9314,21.0741,260400.0
2010-03-05 10:30:00,28.05,28.05,27.97,28.02,151000.0,21.0741,21.0741,21.014,21.0516,151000.0
2010-03-05 11:00:00,28.02,28.09,28.0,28.0,127000.0,21.0516,21.1042,21.0366,21.0366,127000.0
2010-03-05 11:30:00,28.0,28.02,28.0,28.01,152000.0,21.0366,21.0516,21.0366,21.0441,152000.0
2010-03-05 12:00:00,28.01,28.03,27.99,28.0,122200.0,21.0441,21.0591,21.0291,21.0366,122200.0
2010-03-05 12:30:00,28.0,28.03,28.0,28.01,30000.0,21.0366,21.0591,21.0366,21.0441,30000.0
2010-03-05 13:00:00,28.01,28.07,27.99,28.03,113800.0,21.0441,21.0892,21.0291,21.0591,113800.0
2010-03-05 13:30:00,28.04,28.07,28.03,28.06,41000.0,21.0666,21.0892,21.0591,21.0816,41000.0
2010-03-05 14:00:00,28.06,28.08,28.05,28.06,74800.0,21.0816,21.0967,21.0741,21.0816,74800.0
2010-03-05 14:30:00,28.06,28.11,28.05,28.1,182200.0,21.0816,21.1192,21.0741,21.1117,182200.0
2010-03-05 15:00:00,28.11,28.14,28.08,28.1,131800.0,21.1192,21.1417,21.0967,21.1117,131800.0
2010-03-05 15:30:00,28.09,28.11,28.06,28.11,606200.0,21.1042,21.1192,21.0816,21.1192,606200.0
2010-03-08 09:30:00,28.11,28.14,27.93,28.07,170200.0,21.2213,21.2439,21.0854,21.1911,170200.0
2010-03-08 10:00:00,28.06,28.12,27.99,28.02,205800.0,21.1835,21.2288,21.1307,21.1533,205800.0
2010-03-08 10:30:00,28.01,28.02,27.98,28.0,131400.0,21.1458,21.1533,21.1231,21.1382,131400.0
2010-03-08 11:00:00,28.0,28.03,27.98,28.0,130200.0,21.1382,21.1609,21.1231,21.1382,130200.0
2010-03-08 11:30:00,28.0,28.04,27.93,27.93,152200.0,21.1382,21.1684,21.0854,21.0854,152200.0
2010-03-08 12:00:00,27.94,27.97,27.93,27.93,75200.0,21.0929,21.1156,21.0854,21.0854,75200.0
2010-03-08 12:30:00,27.93,27.99,27.93,27.96,86600.0,21.0854,21.1307,21.0854,21.108,86600.0
2010-03-08 13:00:00,27.96,28.0,27.93,27.93,100200.0,21.108,21.1382,21.0854,21.0854,100200.0
2010-03-08 13:30:00,27.94,27.94,27.83,27.86,261400.0,21.0929,21.0929,21.0099,21.0325,261400.0
2010-03-08 14:00:00,27.86,27.9,27.84,27.86,84200.0,21.0325,21.0627,21.0174,21.0325,84200.0
2010-03-08 14:30:00,27.86,27.89,27.86,27.89,109600.0,21.0325,21.0552,21.0325,21.0552,109600.0
2010-03-08 15:00:00,27.88,27.89,27.86,27.86,174600.0,21.0476,21.0552,21.0325,21.0325,174600.0
2010-03-08 15:30:00,27.86,27.93,27.86,27.91,615600.0,21.0325,21.0854,21.0325,21.0703,615600.0
2010-03-09 09:30:00,27.85,28.23,27.82,28.15,387200.0,21.025,21.3119,21.0023,21.2515,387200.0
2010-03-09 10:00:00,28.15,28.19,28.09,28.15,195400.0,21.2515,21.2817,21.2062,21.2515,195400.0
2010-03-09 10:30:00,28.14,28.2,28.12,28.16,168800.0,21.2439,21.2892,21.2288,21.259,168800.0
2010-03-09 11:00:00,28.15,28.18,28.07,28.17,108600.0,21.2515,21.2741,21.1911,21.2666,108600.0
2010-03-09 11:30:00,28.18,28.24,28.15,28.24,90600.0,21.2741,21.3194,21.2515,21.3194,90600.0
2010-03-09 12:00:00,28.23,28.24,28.18,28.23,79000.0,21.3119,21.3194,21.2741,21.3119,79000.0
2010-03-09 12:30:00,28.23,28.24,28.18,28.22,42800.0,21.3119,21.3194,21.2741,21.3043,42800.0
2010-03-09 13:00:00,28.22,28.25,28.19,28.22,117000.0,21.3043,21.327,21.2817,21.3043,117000.0
2010-03-09 13:30:00,28.22,28.22,28.12,28.16,101400.0,21.3043,21.3043,21.2288,21.259,101400.0
2010-03-09 14:00:00,28.16,28.23,28.16,28.2,67800.0,21.259,21.3119,21.259,21.2892,67800.0
2010-03-09 14:30:00,28.2,28.21,28.14,28.15,83000.0,21.2892,21.2968,21.2439,21.2515,83000.0
2010-03-09 15:00:00,28.15,28.18,28.11,28.14,268200.0,21.2515,21.2741,21.2213,21.2439,268200.0
2010-03-09 15:30:00,28.14,28.2,28.11,28.13,437400.0,21.2439,21.2892,21.2213,21.2364,437400.0
2010-03-10 09:30:00,28.11,28.21,28.0,28.09,92400.0,21.2213,21.2968,21.1382,21.2062,92400.0
2010-03-10 10:00:00,28.1,28.27,28.09,28.16,110400.0,21.2137,21.3421,21.2062,21.259,110400.0
2010-03-10 10:30:00,28.17,28.28,28.17,28.23,112400.0,21.2666,21.3496,21.2666,21.3119,112400.0
2010-03-10 11:00:00,28.24,28.26,28.15,28.15,114000.0,21.3194,21.3345,21.2515,21.2515,114000.0
2010-03-10 11:30:00,28.15,28.16,28.1,28.11,215200.0,21.2515,21.259,21.2137,21.2213,215200.0
2010-03-10 12:00:00,28.11,28.12,27.9,27.9,105600.0,21.2213,21.2288,21.0627,21.0627,105600.0
2010-03-10 12:30:00,27.9,27.96,27.85,27.91,190400.0,21.0627,21.108,21.025,21.0703,190400.0
2010-03-10 13:00:00,27.9,27.91,27.85,27.87,145400.0,21.0627,21.0703,21.025,21.0401,145400.0
2010-03-10 13:30:00,27.87,27.93,27.86,27.87,114200.0,21.0401,21.0854,21.0325,21.0401,114200.0
2010-03-10 14:00:00,27.87,28.03,27.86,28.02,112000.0,21.0401,21.1609,21.0325,21.1533,112000.0
2010-03-10 14:30:00,28.02,28.03,27.93,27.93,115600.0,21.1533,21.1609,21.0854,21.0854,115600.0
2010-03-10 15:00:00,27.93,28.03,27.93,27.97,175400.0,21.0854,21.1609,21.0854,21.1156,175400.0
2010-03-10 15:30:00,27.96,28.04,27.95,28.02,346000.0,21.108,21.1684,21.1005,21.1533,346000.0
2010-03-11 09:30:00,27.88,28.1,27.81,28.07,250200.0,21.0476,21.2137,20.9948,21.1911,250200.0
2010-03-11 10:00:00,28.05,28.18,28.05,28.16,203600.0,21.176,21.2741,21.176,21.259,203600.0
2010-03-11 10:30:00,28.15,28.22,28.15,28.2,143000.0,21.2515,21.3043,21.2515,21.2892,143000.0
2010-03-11 11:00:00,28.19,28.22,28.14,28.21,160800.0,21.2817,21.3043,21.2439,21.2968,160800.0
2010-03-11 11:30:00,28.22,28.25,28.21,28.22,117200.0,21.3043,21.327,21.2968,21.3043,117200.0
2010-03-11 12:00:00,28.22,28.25,28.19,28.2,87000.0,21.3043,21.327,21.2817,21.2892,87000.0
2010-03-11 12:30:00,28.2,28.25,28.2,28.24,75600.0,21.2892,21.327,21.2892,21.3194,75600.0
2010-03-11 13:00:00,28.23,28.25,28.21,28.22,60200.0,21.3119,21.327,21.2968,21.3043,60200.0
2010-03-11 13:30:00,28.22,28.26,28.22,28.23,161800.0,21.3043,21.3345,21.3043,21.3119,161800.0
2010-03-11 14:00:00,28.23,28.26,28.22,28.26,75800.0,21.3119,21.3345,21.3043,21.3345,75800.0
2010-03-11 14:30:00,28.25,28.31,28.25,28.29,103600.0,21.327,21.3723,21.327,21.3572,103600.0
2010-03-11 15:00:00,28.29,28.35,28.29,28.33,290000.0,21.3572,21.4025,21.3572,21.3874,290000.0
2010-03-11 15:30:00,28.33,28.34,28.24,28.3,719600.0,21.3874,21.3949,21.3194,21.3647,719600.0
2010-03-12 09:30:00,28.46,28.61,28.41,28.55,232200.0,21.4855,21.5987,21.4478,21.5534,232200.0
2010-03-12 10:00:00,28.55,28.6,28.49,28.6,211200.0,21.5534,21.5912,21.5081,21.5912,211200.0
2010-03-12 10:30:00,28.61,28.61,28.54,28.58,121200.0,21.5987,21.5987,21.5459,21.5761,121200.0
2010-03-12 11:00:00,28.58,28.65,28.56,28.6,198600.0,21.5761,21.6289,21.561,21.5912,198600.0
2010-03-12 11:30:00,28.61,28.62,28.57,28.58,70400.0,21.5987,21.6063,21.5685,21.5761,70400.0
2010-03-12 12:00:00,28.58,28.61,28.56,28.6,92000.0,21.5761,21.5987,21.561,21.5912,92000.0
2010-03-12 12:30:00,28.59,28.67,28.57,28.64,117600.0,21.5836,21.644,21.5685,21.6214,117600.0
2010-03-12 13:00:00,28.63,28.65,28.57,28.62,114400.0,21.6138,21.6289,21.5685,21.6063,114400.0
2010-03-12 13:30:00,28.61,28.66,28.61,28.65,93600.0,21.5987,21.6365,21.5987,21.6289,93600.0
2010-03-12 14:00:00,28.65,28.66,28.55,28.57,128800.0,21.6289,21.6365,21.5534,21.5685,128800.0
2010-03-12 14:30:00,28.57,28.65,28.56,28.64,92600.0,21.5685,21.6289,21.561,21.6214,92600.0
2010-03-12 15:00:00,28.65,28.68,28.57,28.58,230200.0,21.6289,21.6516,21.5685,21.5761,230200.0
2010-03-12 15:30:00,28.57,28.61,28.55,28.58,325600.0,21.5685,21.5987,21.5534,21.5761,325600.0
2010-03-15 09:30:00,28.55,28.73,28.48,28.65,79800.0,21.5534,21.6893,21.5006,21.6289,79800.0
2010-03-15 10:00:00,28.62,28.62,28.54,28.55,116600.0,21.6063,21.6063,21.5459,21.5534,116600.0
2010-03-15 10:30:00,28.55,28.59,28.53,28.57,64000.0,21.5534,21.5836,21.5383,21.5685,64000.0
2010-03-15 11:00:00,28.58,28.6,28.36,28.46,164800.0,21.5761,21.5912,21.41,21.4855,164800.0
2010-03-15 11:30:00,28.45,28.53,28.39,28.53,62800.0,21.4779,21.5383,21.4327,21.5383,62800.0
2010-03-15 12:00:00,28.53,28.57,28.46,28.54,70800.0,21.5383,21.5685,21.4855,21.5459,70800.0
2010-03-15 12:30:00,28.54,28.58,28.53,28.58,35800.0,21.5459,21.5761,21.5383,21.5761,35800.0
2010-03-15 13:00:00,28.58,28.62,28.58,28.6,42800.0,21.5761,21.6063,21.5761,21.5912,42800.0
2010-03-15 13:30:00,28.6,28.61,28.56,28.58,46000.0,21.5912,21.5987,21.561,21.5761,46000.0
2010-03-15 14:00:00,28.57,28.58,28.56,28.57,49600.0,21.5685,21.5761,21.561,21.5685,49600.0
2010-03-15 14:30:00,28.56,28.6,28.53,28.6,83400.0,21.561,21.5912,21.5383,21.5912,83400.0
2010-03-15 15:00:00,28.59,28.66,28.59,28.63,172400.0,21.5836,21.6365,21.5836,21.6138,172400.0
2010-03-15 15:30:00,28.63,28.66,28.58,28.66,297600.0,21.6138,21.6365,21.5761,21.6365,297600.0
2010-03-16 09:30:00,28.64,28.75,28.56,28.74,93800.0,21.6214,21.7044,21.561,21.6969,93800.0
2010-03-16 10:00:00,28.75,28.8,28.68,28.73,103000.0,21.7044,21.7422,21.6516,21.6893,103000.0
2010-03-16 10:30:00,28.74,28.82,28.71,28.8,96600.0,21.6969,21.7573,21.6742,21.7422,96600.0
2010-03-16 11:00:00,28.81,28.82,28.75,28.77,64800.0,21.7497,21.7573,21.7044,21.7195,64800.0
2010-03-16 11:30:00,28.78,28.86,28.77,28.84,122000.0,21.7271,21.7875,21.7195,21.7724,122000.0
2010-03-16 12:00:00,28.83,28.83,28.79,28.8,62600.0,21.7648,21.7648,21.7346,21.7422,62600.0
2010-03-16 12:30:00,28.81,28.82,28.78,28.79,54000.0,21.7497,21.7573,21.7271,21.7346,54000.0
2010-03-16 13:00:00,28.79,28.87,28.79,28.86,199200.0,21.7346,21.795,21.7346,21.7875,199200.0
2010-03-16 13:30:00,28.86,28.97,28.85,28.95,311000.0,21.7875,21.8705,21.7799,21.8554,311000.0
2010-03-16 14:00:00,28.95,28.99,28.89,28.99,266200.0,21.8554,21.8856,21.8101,21.8856,266200.0
2010-03-16 14:30:00,28.99,29.07,28.91,29.07,276000.0,21.8856,21.946,21.8252,21.946,276000.0
2010-03-16 15:00:00,29.07,29.15,29.06,29.08,272000.0,21.946,22.0064,21.9385,21.9536,272000.0
2010-03-16 15:30:00,29.08,29.1,29.03,29.06,476000.0,21.9536,21.9687,21.9158,21.9385,476000.0
2010-03-17 09:30:00,29.07,29.23,29.07,29.22,99600.0,21.946,22.0668,21.946,22.0592,99600.0
2010-03-17 10:00:00,29.21,29.28,29.15,29.18,122200.0,22.0517,22.1045,22.0064,22.0291,122200.0
2010-03-17 10:30:00,29.18,29.24,29.17,29.22,88200.0,22.0291,22.0743,22.0215,22.0592,88200.0
2010-03-17 11:00:00,29.22,29.29,29.18,29.26,69800.0,22.0592,22.1121,22.0291,22.0894,69800.0
2010-03-17 11:30:00,29.26,29.29,29.15,29.25,167200.0,22.0894,22.1121,22.0064,22.0819,167200.0
2010-03-17 12:00:00,29.25,29.35,29.25,29.32,119600.0,22.0819,22.1574,22.0819,22.1347,119600.0
2010-03-17 12:30:00,29.32,29.33,29.27,29.33,65400.0,22.1347,22.1423,22.097,22.1423,65400.0
2010-03-17 13:00:00,29.33,29.36,29.31,29.32,73600.0,22.1423,22.1649,22.1272,22.1347,73600.0
2010-03-17 13:30:00,29.33,29.37,29.29,29.3,77400.0,22.1423,22.1725,22.1121,22.1196,77400.0
2010-03-17 14:00:00,29.3,29.36,29.29,29.35,65800.0,22.1196,22.1649,22.1121,22.1574,65800.0
2010-03-17 14:30:00,29.34,29.34,29.18,29.19,91400.0,22.1498,22.1498,22.0291,22.0366,91400.0
2010-03-17 15:00:00,29.2,29.22,29.15,29.15,204800.0,22.0442,22.0592,22.0064,22.0064,204800.0
2010-03-17 15:30:00,29.15,29.17,29.11,29.17,382000.0,22.0064,22.0215,21.9762,22.0215,382000.0
2010-03-18 09:30:00,29.16,29.3,29.16,29.23,112800.0,22.014,22.1196,22.014,22.0668,112800.0
2010-03-18 10:00:00,29.24,29.35,29.17,29.18,84000.0,22.0743,22.1574,22.0215,22.0291,84000.0
2010-03-18 10:30:00,29.18,29.28,29.18,29.25,66600.0,22.0291,22.1045,22.0291,22.0819,66600.0
2010-03-18 11:00:00,29.24,29.42,29.21,29.24,137400.0,22.0743,22.2102,22.0517,22.0743,137400.0
2010-03-18 11:30:00,29.24,29.25,29.11,29.14,135600.0,22.0743,22.0819,21.9762,21.9989,135600.0
2010-03-18 12:00:00,29.13,29.17,29.07,29.15,131400.0,21.9913,22.0215,21.946,22.0064,131400.0
2010-03-18 12:30:00,29.15,29.22,29.14,29.2,103400.0,22.0064,22.0592,21.9989,22.0442,103400.0
2010-03-18 13:00:00,29.21,29.35,29.2,29.3,131200.0,22.0517,22.1574,22.0442,22.1196,131200.0
2010-03-18 13:30:00,29.31,29.38,29.25,29.28,66800.0,22.1272,22.18,22.0819,22.1045,66800.0
2010-03-18 14:00:00,29.29,29.31,29.25,29.28,78600.0,22.1121,22.1272,22.0819,22.1045,78600.0
2010-03-18 14:30:00,29.28,29.32,29.27,29.29,136000.0,22.1045,22.1347,22.097,22.1121,136000.0
2010-03-18 15:00:00,29.29,29.3,29.18,29.19,194800.0,22.1121,22.1196,22.0291,22.0366,194800.0
2010-03-18 15:30:00,29.19,29.29,29.16,29.24,317800.0,22.0366,22.1121,22.014,22.0743,317800.0
2010-03-19 09:30:00,29.39,29.64,29.39,29.6,271200.0,22.1876,22.3763,22.1876,22.3461,271200.0
2010-03-19 10:00:00,29.61,29.64,29.41,29.41,247200.0,22.3537,22.3763,22.2027,22.2027,247200.0
2010-03-19 10:30:00,29.43,29.44,29.29,29.41,186200.0,22.2178,22.2253,22.1121,22.2027,186200.0
2010-03-19 11:00:00,29.41,29.42,29.32,29.36,146000.0,22.2027,22.2102,22.1347,22.1649,146000.0
2010-03-19 11:30:00,29.36,29.49,29.33,29.47,109600.0,22.1649,22.2631,22.1423,22.248,109600.0
2010-03-19 12:00:00,29.46,29.49,29.32,29.43,292800.0,22.2404,22.2631,22.1347,22.2178,292800.0
2010-03-19 12:30:00,29.43,29.54,29.41,29.5,91400.0,22.2178,22.3008,22.2027,22.2706,91400.0
2010-03-19 13:00:00,29.51,29.54,29.44,29.49,99200.0,22.2782,22.3008,22.2253,22.2631,99200.0
2010-03-19 13:30:00,29.49,29.5,29.43,29.48,89000.0,22.2631,22.2706,22.2178,22.2555,89000.0
2010-03-19 14:00:00,29.47,29.49,29.44,29.49,99800.0,22.248,22.2631,22.2253,22.2631,99800.0
2010-03-19 14:30:00,29.49,29.5,29.43,29.47,164200.0,22.2631,22.2706,22.2178,22.248,164200.0
2010-03-19 15:00:00,29.47,29.49,29.45,29.46,166200.0,22.248,22.2631,22.2329,22.2404,166200.0
2010-03-19 15:30:00,29.46,29.48,29.42,29.47,505000.0,22.2404,22.2555,22.2102,22.248,505000.0
2010-03-22 09:30:00,29.08,29.39,29.05,29.35,285800.0,21.9536,22.1876,21.9309,22.1574,285800.0
2010-03-22 10:00:00,29.36,29.42,29.26,29.38,124200.0,22.1649,22.2102,22.0894,22.18,124200.0
2010-03-22 10:30:00,29.36,29.45,29.35,29.41,114000.0,22.1649,22.2329,22.1574,22.2027,114000.0
2010-03-22 11:00:00,29.41,29.5,29.4,29.47,72600.0,22.2027,22.2706,22.1951,22.248,72600.0
2010-03-22 11:30:00,29.47,29.64,29.43,29.57,185800.0,22.248,22.3763,22.2178,22.3235,185800.0
2010-03-22 12:00:00,29.58,29.61,29.54,29.6,54000.0,22.331,22.3537,22.3008,22.3461,54000.0
2010-03-22 12:30:00,29.6,29.68,29.6,29.63,47400.0,22.3461,22.4065,22.3461,22.3688,47400.0
2010-03-22 13:00:00,29.64,29.75,29.64,29.65,82600.0,22.3763,22.4594,22.3763,22.3839,82600.0
2010-03-22 13:30:00,29.65,29.7,29.63,29.63,65000.0,22.3839,22.4216,22.3688,22.3688,65000.0
2010-03-22 14:00:00,29.63,29.67,29.59,29.65,78600.0,22.3688,22.399,22.3386,22.3839,78600.0
2010-03-22 14:30:00,29.65,29.75,29.65,29.74,100800.0,22.3839,22.4594,22.3839,22.4518,100800.0
2010-03-22 15:00:00,29.74,29.79,29.7,29.77,172600.0,22.4518,22.4896,22.4216,22.4745,172600.0
2010-03-22 15:30:00,29.77,29.78,29.63,29.63,338200.0,22.4745,22.482,22.3688,22.3688,338200.0
2010-03-23 09:30:00,29.71,29.97,29.71,29.79,149000.0,22.4292,22.6255,22.4292,22.4896,149000.0
2010-03-23 10:00:00,29.8,29.98,29.77,29.95,192400.0,22.4971,22.633,22.4745,22.6104,192400.0
2010-03-23 10:30:00,29.95,29.96,29.64,29.64,137400.0,22.6104,22.6179,22.3763,22.3763,137400.0
2010-03-23 11:00:00,29.64,29.65,29.43,29.47,150800.0,22.3763,22.3839,22.2178,22.248,150800.0
2010-03-23 11:30:00,29.48,29.65,29.48,29.63,181200.0,22.2555,22.3839,22.2555,22.3688,181200.0
2010-03-23 12:00:00,29.63,29.63,29.48,29.48,87800.0,22.3688,22.3688,22.2555,22.2555,87800.0
2010-03-23 12:30:00,29.49,29.49,29.32,29.36,115000.0,22.2631,22.2631,22.1347,22.1649,115000.0
2010-03-23 13:00:00,29.36,29.38,29.25,29.29,134400.0,22.1649,22.18,22.0819,22.1121,134400.0
2010-03-23 13:30:00,29.29,29.41,29.24,29.36,130400.0,22.1121,22.2027,22.0743,22.1649,130400.0
2010-03-23 14:00:00,29.36,29.42,29.34,29.36,116000.0,22.1649,22.2102,22.1498,22.1649,116000.0
2010-03-23 14:30:00,29.36,29.41,29.34,29.38,141000.0,22.1649,22.2027,22.1498,22.18,141000.0
2010-03-23 15:00:00,29.39,29.47,29.38,29.38,211200.0,22.1876,22.248,22.18,22.18,211200.0
2010-03-23 15:30:00,29.38,29.43,29.36,29.4,343600.0,22.18,22.2178,22.1649,22.1951,343600.0
2010-03-24 09:30:00,29.16,29.3,29.06,29.3,185000.0,22.014,22.1196,21.9385,22.1196,185000.0
2010-03-24 10:00:00,29.29,29.43,29.25,29.33,246600.0,22.1121,22.2178,22.0819,22.1423,246600.0
2010-03-24 10:30:00,29.31,29.42,29.26,29.27,106000.0,22.1272,22.2102,22.0894,22.097,106000.0
2010-03-24 11:00:00,29.27,29.3,29.19,29.25,159400.0,22.097,22.1196,22.0366,22.0819,159400.0
2010-03-24 11:30:00,29.25,29.32,29.24,29.32,183800.0,22.0819,22.1347,22.0743,22.1347,183800.0
2010-03-24 12:00:00,29.3,29.43,29.3,29.4,147800.0,22.1196,22.2178,22.1196,22.1951,147800.0
2010-03-24 12:30:00,29.4,29.58,29.4,29.58,135600.0,22.1951,22.331,22.1951,22.331,135600.0
2010-03-24 13:00:00,29.58,29.59,29.45,29.51,155800.0,22.331,22.3386,22.2329,22.2782,155800.0
2010-03-24 13:30:00,29.5,29.57,29.43,29.43,145200.0,22.2706,22.3235,22.2178,22.2178,145200.0
2010-03-24 14:00:00,29.44,29.55,29.43,29.43,92000.0,22.2253,22.3084,22.2178,22.2178,92000.0
2010-03-24 14:30:00,29.43,29.49,29.38,29.38,103000.0,22.2178,22.2631,22.18,22.18,103000.0
2010-03-24 15:00:00,29.38,29.51,29.38,29.46,190400.0,22.18,22.2782,22.18,22.2404,190400.0
2010-03-24 15:30:00,29.46,29.49,29.37,29.38,915400.0,22.2404,22.2631,22.1725,22.18,915400.0
2010-03-25 09:30:00,29.65,29.98,29.65,29.9,451000.0,22.3839,22.633,22.3839,22.5726,451000.0
2010-03-25 10:00:00,29.89,30.0,29.79,29.99,200600.0,22.5651,22.6481,22.4896,22.6406,200600.0
2010-03-25 10:30:00,30.0,30.07,29.98,30.04,263400.0,22.6481,22.7009,22.633,22.6783,263400.0
2010-03-25 11:00:00,30.05,30.21,30.04,30.2,151200.0,22.6858,22.8066,22.6783,22.7991,151200.0
2010-03-25 11:30:00,30.21,30.36,30.2,30.35,272800.0,22.8066,22.9199,22.7991,22.9123,272800.0
2010-03-25 12:00:00,30.35,30.38,30.24,30.31,163000.0,22.9123,22.935,22.8293,22.8821,163000.0
2010-03-25 12:30:00,30.32,30.42,30.32,30.41,112000.0,22.8897,22.9652,22.8897,22.9576,112000.0
2010-03-25 13:00:00,30.41,30.47,30.35,30.36,109400.0,22.9576,23.0029,22.9123,22.9199,109400.0
2010-03-25 13:30:00,30.36,30.37,30.16,30.2,119200.0,22.9199,22.9274,22.7689,22.7991,119200.0
2010-03-25 14:00:00,30.19,30.19,30.03,30.04,120800.0,22.7915,22.7915,22.6707,22.6783,120800.0
2010-03-25 14:30:00,30.04,30.15,30.04,30.13,113000.0,22.6783,22.7613,22.6783,22.7462,113000.0
2010-03-25 15:00:00,30.14,30.25,30.13,30.15,141400.0,22.7538,22.8368,22.7462,22.7613,141400.0
2010-03-25 15:30:00,30.15,30.16,29.9,29.92,490400.0,22.7613,22.7689,22.5726,22.5877,490400.0
2010-03-26 09:30:00,29.84,30.04,29.78,30.02,277800.0,22.5273,22.6783,22.482,22.6632,277800.0
2010-03-26 10:00:00,30.02,30.11,30.0,30.1,152600.0,22.6632,22.7311,22.6481,22.7236,152600.0
2010-03-26 10:30:00,30.1,30.14,29.96,29.96,76000.0,22.7236,22.7538,22.6179,22.6179,76000.0
2010-03-26 11:00:00,29.95,30.05,29.93,29.99,160200.0,22.6104,22.6858,22.5953,22.6406,160200.0
2010-03-26 11:30:00,30.0,30.05,29.99,30.03,133800.0,22.6481,22.6858,22.6406,22.6707,133800.0
2010-03-26 12:00:00,30.02,30.05,29.84,29.92,86200.0,22.6632,22.6858,22.5273,22.5877,86200.0
2010-03-26 12:30:00,29.92,29.93,29.85,29.89,125000.0,22.5877,22.5953,22.5349,22.5651,125000.0
2010-03-26 13:00:00,29.89,29.97,29.85,29.97,180800.0,22.5651,22.6255,22.5349,22.6255,180800.0
2010-03-26 13:30:00,29.97,29.97,29.85,29.89,63400.0,22.6255,22.6255,22.5349,22.5651,63400.0
2010-03-26 14:00:00,29.89,30.0,29.84,29.91,148400.0,22.5651,22.6481,22.5273,22.5802,148400.0
2010-03-26 14:30:00,29.91,29.95,29.86,29.93,48200.0,22.5802,22.6104,22.5424,22.5953,48200.0
2010-03-26 15:00:00,29.93,30.0,29.9,30.0,172600.0,22.5953,22.6481,22.5726,22.6481,172600.0
2010-03-26 15:30:00,30.0,30.11,29.96,30.1,501400.0,22.6481,22.7311,22.6179,22.7236,501400.0
2010-03-29 09:30:00,30.19,30.23,30.06,30.17,133200.0,22.7915,22.8217,22.6934,22.7764,133200.0
2010-03-29 10:00:00,30.17,30.18,29.96,30.02,100200.0,22.7764,22.784,22.6179,22.6632,100200.0
2010-03-29 10:30:00,30.02,30.16,30.0,30.1,152400.0,22.6632,22.7689,22.6481,22.7236,152400.0
2010-03-29 11:00:00,30.1,30.28,30.1,30.27,87000.0,22.7236,22.8595,22.7236,22.8519,87000.0
2010-03-29 11:30:00,30.27,30.36,30.25,30.36,72200.0,22.8519,22.9199,22.8368,22.9199,72200.0
2010-03-29 12:00:00,30.36,30.47,30.34,30.39,68400.0,22.9199,23.0029,22.9048,22.9425,68400.0
2010-03-29 12:30:00,30.4,30.42,30.28,30.28,44400.0,22.9501,22.9652,22.8595,22.8595,44400.0
2010-03-29 13:00:00,30.29,30.34,30.27,30.29,38800.0,22.867,22.9048,22.8519,22.867,38800.0
2010-03-29 13:30:00,30.29,30.31,30.23,30.26,42600.0,22.867,22.8821,22.8217,22.8444,42600.0
2010-03-29 14:00:00,30.26,30.3,30.25,30.26,42800.0,22.8444,22.8746,22.8368,22.8444,42800.0
2010-03-29 14:30:00,30.25,30.28,30.25,30.28,48000.0,22.8368,22.8595,22.8368,22.8595,48000.0
2010-03-29 15:00:00,30.28,30.31,30.28,30.3,83200.0,22.8595,22.8821,22.8595,22.8746,83200.0
2010-03-29 15:30:00,30.3,30.31,30.24,30.29,329000.0,22.8746,22.8821,22.8293,22.867,329000.0
2010-03-30 09:30:00,30.38,30.71,30.38,30.68,176400.0,22.935,23.1841,22.935,23.1615,176400.0
2010-03-30 10:00:00,30.68,30.71,30.44,30.56,176400.0,23.1615,23.1841,22.9803,23.0709,176400.0
2010-03-30 10:30:00,30.55,30.64,30.55,30.58,77200.0,23.0633,23.1313,23.0633,23.086,77200.0
2010-03-30 11:00:00,30.58,30.59,30.39,30.5,136600.0,23.086,23.0935,22.9425,23.0256,136600.0
2010-03-30 11:30:00,30.52,30.55,30.45,30.46,139600.0,23.0407,23.0633,22.9878,22.9954,139600.0
2010-03-30 12:00:00,30.46,30.58,30.44,30.56,101800.0,22.9954,23.086,22.9803,23.0709,101800.0
2010-03-30 12:30:00,30.56,30.59,30.53,30.55,38800.0,23.0709,23.0935,23.0482,23.0633,38800.0
2010-03-30 13:00:00,30.55,30.57,30.49,30.52,32200.0,23.0633,23.0784,23.018,23.0407,32200.0
2010-03-30 13:30:00,30.51,30.55,30.48,30.52,45600.0,23.0331,23.0633,23.0105,23.0407,45600.0
2010-03-30 14:00:00,30.52,30.53,30.49,30.53,35200.0,23.0407,23.0482,23.018,23.0482,35200.0
2010-03-30 14:30:00,30.52,30.55,30.5,30.5,61800.0,23.0407,23.0633,23.0256,23.0256,61800.0
2010-03-30 15:00:00,30.5,30.54,30.5,30.52,83200.0,23.0256,23.0558,23.0256,23.0407,83200.0
2010-03-30 15:30:00,30.51,30.52,30.46,30.49,238600.0,23.0331,23.0407,22.9954,23.018,238600.0
2010-03-31 09:30:00,30.45,30.45,30.05,30.11,214000.0,22.9878,22.9878,22.6858,22.7311,214000.0
2010-03-31 10:00:00,30.09,30.21,30.05,30.14,160600.0,22.716,22.8066,22.6858,22.7538,160600.0
2010-03-31 10:30:00,30.13,30.22,30.12,30.18,100200.0,22.7462,22.8142,22.7387,22.784,100200.0
2010-03-31 11:00:00,30.17,30.17,30.0,30.07,92200.0,22.7764,22.7764,22.6481,22.7009,92200.0
2010-03-31 11:30:00,30.06,30.25,30.06,30.21,84400.0,22.6934,22.8368,22.6934,22.8066,84400.0
2010-03-31 12:00:00,30.21,30.32,30.18,30.25,64000.0,22.8066,22.8897,22.784,22.8368,64000.0
2010-03-31 12:30:00,30.25,30.31,30.24,30.27,38800.0,22.8368,22.8821,22.8293,22.8519,38800.0
2010-03-31 13:00:00,30.25,30.27,30.19,30.21,62800.0,22.8368,22.8519,22.7915,22.8066,62800.0
2010-03-31 13:30:00,30.22,30.22,30.17,30.17,52800.0,22.8142,22.8142,22.7764,22.7764,52800.0
2010-03-31 14:00:00,30.17,30.34,30.17,30.32,76800.0,22.7764,22.9048,22.7764,22.8897,76800.0
2010-03-31 14:30:00,30.31,30.31,30.25,30.27,66000.0,22.8821,22.8821,22.8368,22.8519,66000.0
2010-03-31 15:00:00,30.26,30.26,30.2,30.24,94000.0,22.8444,22.8444,22.7991,22.8293,94000.0
2010-03-31 15:30:00,30.25,30.33,30.22,30.27,447600.0,22.8368,22.8972,22.8142,22.8519,447600.0
2010-04-01 09:30:00,30.55,30.64,30.52,30.59,117200.0,23.0633,23.1313,23.0407,23.0935,117200.0
2010-04-01 10:00:00,30.58,30.7,30.58,30.61,80400.0,23.086,23.1766,23.086,23.1086,80400.0
2010-04-01 10:30:00,30.61,30.67,30.6,30.66,52200.0,23.1086,23.1539,23.1011,23.1464,52200.0
2010-04-01 11:00:00,30.66,30.71,30.63,30.69,53400.0,23.1464,23.1841,23.1237,23.169,53400.0
2010-04-01 11:30:00,30.7,30.73,30.67,30.71,33000.0,23.1766,23.1992,23.1539,23.1841,33000.0
2010-04-01 12:00:00,30.71,30.71,30.61,30.61,20400.0,23.1841,23.1841,23.1086,23.1086,20400.0
2010-04-01 12:30:00,30.61,30.66,30.59,30.6,33000.0,23.1086,23.1464,23.0935,23.1011,33000.0
2010-04-01 13:00:00,30.61,30.68,30.58,30.67,61200.0,23.1086,23.1615,23.086,23.1539,61200.0
2010-04-01 13:30:00,30.68,30.71,30.6,30.61,44400.0,23.1615,23.1841,23.1011,23.1086,44400.0
2010-04-01 14:00:00,30.61,30.64,30.53,30.54,92000.0,23.1086,23.1313,23.0482,23.0558,92000.0
2010-04-01 14:30:00,30.55,30.57,30.45,30.52,159400.0,23.0633,23.0784,22.9878,23.0407,159400.0
2010-04-01 15:00:00,30.52,30.54,30.48,30.5,95600.0,23.0407,23.0558,23.0105,23.0256,95600.0
2010-04-01 15:30:00,30.5,30.65,30.49,30.6,516600.0,23.0256,23.1388,23.018,23.1011,516600.0
2010-04-05 09:30:00,30.72,30.77,30.64,30.71,113400.0,23.1917,23.2294,23.1313,23.1841,113400.0
2010-04-05 10:00:00,30.71,30.94,30.68,30.91,100400.0,23.1841,23.3577,23.1615,23.3351,100400.0
2010-04-05 10:30:00,30.92,31.0,30.88,31.0,90400.0,23.3426,23.403,23.3124,23.403,90400.0
2010-04-05 11:00:00,31.0,31.18,31.0,31.14,135400.0,23.403,23.5389,23.403,23.5087,135400.0
2010-04-05 11:30:00,31.13,31.16,31.09,31.13,88400.0,23.5012,23.5238,23.471,23.5012,88400.0
2010-04-05 12:00:00,31.13,31.22,31.11,31.11,97600.0,23.5012,23.5691,23.4861,23.4861,97600.0
2010-04-05 12:30:00,31.11,31.13,31.04,31.07,97600.0,23.4861,23.5012,23.4332,23.4559,97600.0
2010-04-05 13:00:00,31.08,31.11,31.05,31.08,66400.0,23.4634,23.4861,23.4408,23.4634,66400.0
2010-04-05 13:30:00,31.08,31.08,30.99,31.01,87200.0,23.4634,23.4634,23.3955,23.4106,87200.0
2010-04-05 14:00:00,31.01,31.06,31.0,31.03,76200.0,23.4106,23.4483,23.403,23.4257,76200.0
2010-04-05 14:30:00,31.04,31.05,30.93,30.93,52200.0,23.4332,23.4408,23.3502,23.3502,52200.0
2010-04-05 15:00:00,30.95,31.0,30.93,30.98,105800.0,23.3653,23.403,23.3502,23.3879,105800.0
2010-04-05 15:30:00,30.98,30.99,30.91,30.99,314000.0,23.3879,23.3955,23.3351,23.3955,314000.0
2010-04-06 09:30:00,31.0,31.0,30.75,30.78,120600.0,23.403,23.403,23.2143,23.237,120600.0
2010-04-06 10:00:00,30.78,30.78,30.69,30.74,108200.0,23.237,23.237,23.169,23.2068,108200.0
2010-04-06 10:30:00,30.74,30.81,30.63,30.66,132200.0,23.2068,23.2596,23.1237,23.1464,132200.0
2010-04-06 11:00:00,30.66,30.8,30.66,30.8,84600.0,23.1464,23.252,23.1464,23.252,84600.0
2010-04-06 11:30:00,30.79,30.82,30.68,30.68,53200.0,23.2445,23.2671,23.1615,23.1615,53200.0
2010-04-06 12:00:00,30.68,30.74,30.65,30.72,59000.0,23.1615,23.2068,23.1388,23.1917,59000.0
2010-04-06 12:30:00,30.72,30.74,30.68,30.72,26600.0,23.1917,23.2068,23.1615,23.1917,26600.0
2010-04-06 13:00:00,30.74,30.74,30.68,30.7,21200.0,23.2068,23.2068,23.1615,23.1766,21200.0
2010-04-06 13:30:00,30.71,30.74,30.68,30.68,46200.0,23.1841,23.2068,23.1615,23.1615,46200.0
2010-04-06 14:00:00,30.68,30.83,30.67,30.77,99200.0,23.1615,23.2747,23.1539,23.2294,99200.0
2010-04-06 14:30:00,30.77,30.79,30.72,30.79,89000.0,23.2294,23.2445,23.1917,23.2445,89000.0
2010-04-06 15:00:00,30.79,30.8,30.72,30.72,87800.0,23.2445,23.252,23.1917,23.1917,87800.0
2010-04-06 15:30:00,30.72,30.76,30.68,30.71,478800.0,23.1917,23.2219,23.1615,23.1841,478800.0
2010-04-07 09:30:00,30.59,30.59,30.39,30.48,163000.0,23.0935,23.0935,22.9425,23.0105,163000.0
2010-04-07 10:00:00,30.48,30.5,30.28,30.31,165600.0,23.0105,23.0256,22.8595,22.8821,165600.0
2010-04-07 10:30:00,30.3,30.33,30.1,30.2,176600.0,22.8746,22.8972,22.7236,22.7991,176600.0
2010-04-07 11:00:00,30.21,30.27,30.08,30.25,176400.0,22.8066,22.8519,22.7085,22.8368,176400.0
2010-04-07 11:30:00,30.25,30.36,30.25,30.34,94200.0,22.8368,22.9199,22.8368,22.9048,94200.0
2010-04-07 12:00:00,30.35,30.39,30.33,30.33,80200.0,22.9123,22.9425,22.8972,22.8972,80200.0
2010-04-07 12:30:00,30.34,30.55,30.33,30.54,105600.0,22.9048,23.0633,22.8972,23.0558,105600.0
2010-04-07 13:00:00,30.54,30.6,30.53,30.55,44200.0,23.0558,23.1011,23.0482,23.0633,44200.0
2010-04-07 13:30:00,30.55,30.56,30.43,30.46,60000.0,23.0633,23.0709,22.9727,22.9954,60000.0
2010-04-07 14:00:00,30.47,30.49,30.36,30.38,135000.0,23.0029,23.018,22.9199,22.935,135000.0
2010-04-07 14:30:00,30.38,30.39,30.29,30.34,161000.0,22.935,22.9425,22.867,22.9048,161000.0
2010-04-07 15:00:00,30.33,30.33,30.21,30.32,156600.0,22.8972,22.8972,22.8066,22.8897,156600.0
2010-04-07 15:30:00,30.33,30.33,30.29,30.31,350400.0,22.8972,22.8972,22.867,22.8821,350400.0
2010-04-08 09:30:00,30.2,30.29,30.03,30.24,219400.0,22.7991,22.867,22.6707,22.8293,219400.0
2010-04-08 10:00:00,30.23,30.3,30.21,30.27,212200.0,22.8217,22.8746,22.8066,22.8519,212200.0
2010-04-08 10:30:00,30.27,30.35,30.25,30.34,181200.0,22.8519,22.9123,22.8368,22.9048,181200.0
2010-04-08 11:00:00,30.34,30.53,30.33,30.52,116000.0,22.9048,23.0482,22.8972,23.0407,116000.0
2010-04-08 11:30:00,30.52,30.64,30.51,30.64,82600.0,23.0407,23.1313,23.0331,23.1313,82600.0
2010-04-08 12:00:00,30.65,30.66,30.59,30.63,72200.0,23.1388,23.1464,23.0935,23.1237,72200.0
2010-04-08 12:30:00,30.63,30.64,30.57,30.61,79000.0,23.1237,23.1313,23.0784,23.1086,79000.0
2010-04-08 13:00:00,30.63,30.74,30.62,30.72,69400.0,23.1237,23.2068,23.1162,23.1917,69400.0
2010-04-08 13:30:00,30.71,30.74,30.66,30.67,84200.0,23.1841,23.2068,23.1464,23.1539,84200.0
2010-04-08 14:00:00,30.67,30.68,30.64,30.66,122000.0,23.1539,23.1615,23.1313,23.1464,122000.0
2010-04-08 14:30:00,30.66,30.73,30.63,30.73,123800.0,23.1464,23.1992,23.1237,23.1992,123800.0
2010-04-08 15:00:00,30.73,30.73,30.67,30.73,112600.0,23.1992,23.1992,23.1539,23.1992,112600.0
2010-04-08 15:30:00,30.73,30.82,30.72,30.74,368800.0,23.1992,23.2671,23.1917,23.2068,368800.0
2010-04-09 09:30:00,30.7,30.77,30.57,30.67,206000.0,23.1766,23.2294,23.0784,23.1539,206000.0
2010-04-09 10:00:00,30.66,30.74,30.45,30.52,115200.0,23.1464,23.2068,22.9878,23.0407,115200.0
2010-04-09 10:30:00,30.53,30.55,30.43,30.46,110000.0,23.0482,23.0633,22.9727,22.9954,110000.0
2010-04-09 11:00:00,30.46,30.58,30.43,30.57,84600.0,22.9954,23.086,22.9727,23.0784,84600.0
2010-04-09 11:30:00,30.56,30.58,30.48,30.48,52200.0,23.0709,23.086,23.0105,23.0105,52200.0
2010-04-09 12:00:00,30.48,30.48,30.42,30.43,71800.0,23.0105,23.0105,22.9652,22.9727,71800.0
2010-04-09 12:30:00,30.43,30.46,30.38,30.43,102800.0,22.9727,22.9954,22.935,22.9727,102800.0
2010-04-09 13:00:00,30.43,30.43,30.37,30.4,64000.0,22.9727,22.9727,22.9274,22.9501,64000.0
2010-04-09 13:30:00,30.4,30.43,30.36,30.41,37400.0,22.9501,22.9727,22.9199,22.9576,37400.0
2010-04-09 14:00:00,30.4,30.45,30.39,30.41,49000.0,22.9501,22.9878,22.9425,22.9576,49000.0
2010-04-09 14:30:00,30.41,30.43,30.36,30.37,63800.0,22.9576,22.9727,22.9199,22.9274,63800.0
2010-04-09 15:00:00,30.38,30.41,30.33,30.4,154400.0,22.935,22.9576,22.8972,22.9501,154400.0
2010-04-09 15:30:00,30.41,30.48,30.39,30.45,310400.0,22.9576,23.0105,22.9425,22.9878,310400.0
2010-04-12 09:30:00,30.24,30.41,30.18,30.32,218000.0,22.8293,22.9576,22.784,22.8897,218000.0
2010-04-12 10:00:00,30.32,30.41,30.19,30.23,124200.0,22.8897,22.9576,22.7915,22.8217,124200.0
2010-04-12 10:30:00,30.23,30.35,30.22,30.32,125200.0,22.8217,22.9123,22.8142,22.8897,125200.0
2010-04-12 11:00:00,30.31,30.34,30.25,30.29,79800.0,22.8821,22.9048,22.8368,22.867,79800.0
2010-04-12 11:30:00,30.29,30.33,30.18,30.2,130400.0,22.867,22.8972,22.784,22.7991,130400.0
2010-04-12 12:00:00,30.22,30.25,30.17,30.25,77000.0,22.8142,22.8368,22.7764,22.8368,77000.0
2010-04-12 12:30:00,30.25,30.26,30.22,30.24,67400.0,22.8368,22.8444,22.8142,22.8293,67400.0
2010-04-12 13:00:00,30.24,30.28,30.19,30.2,110800.0,22.8293,22.8595,22.7915,22.7991,110800.0
2010-04-12 13:30:00,30.2,30.29,30.18,30.2,83000.0,22.7991,22.867,22.784,22.7991,83000.0
2010-04-12 14:00:00,30.2,30.25,30.14,30.24,131200.0,22.7991,22.8368,22.7538,22.8293,131200.0
2010-04-12 14:30:00,30.25,30.27,30.2,30.24,99200.0,22.8368,22.8519,22.7991,22.8293,99200.0
2010-04-12 15:00:00,30.24,30.27,30.16,30.19,182800.0,22.8293,22.8519,22.7689,22.7915,182800.0
2010-04-12 15:30:00,30.2,30.27,30.13,30.25,505200.0,22.7991,22.8519,22.7462,22.8368,505200.0
2010-04-13 09:30:00,30.13,30.6,30.13,30.55,245600.0,22.7462,23.1011,22.7462,23.0633,245600.0
2010-04-13 10:00:00,30.55,30.6,30.29,30.36,150400.0,23.0633,23.1011,22.867,22.9199,150400.0
2010-04-13 10:30:00,30.37,30.43,30.29,30.35,125000.0,22.9274,22.9727,22.867,22.9123,125000.0
2010-04-13 11:00:00,30.36,30.36,30.25,30.36,98200.0,22.9199,22.9199,22.8368,22.9199,98200.0
2010-04-13 11:30:00,30.35,30.53,30.35,30.52,77400.0,22.9123,23.0482,22.9123,23.0407,77400.0
2010-04-13 12:00:00,30.52,30.59,30.48,30.57,108600.0,23.0407,23.0935,23.0105,23.0784,108600.0
2010-04-13 12:30:00,30.57,30.61,30.56,30.59,49600.0,23.0784,23.1086,23.0709,23.0935,49600.0
2010-04-13 13:00:00,30.59,30.67,30.59,30.67,66000.0,23.0935,23.1539,23.0935,23.1539,66000.0
2010-04-13 13:30:00,30.67,30.8,30.66,30.8,91200.0,23.1539,23.252,23.1464,23.252,91200.0
2010-04-13 14:00:00,30.79,30.95,30.79,30.9,107200.0,23.2445,23.3653,23.2445,23.3275,107200.0
2010-04-13 14:30:00,30.9,30.92,30.81,30.86,130400.0,23.3275,23.3426,23.2596,23.2973,130400.0
2010-04-13 15:00:00,30.86,30.88,30.75,30.8,193800.0,23.2973,23.3124,23.2143,23.252,193800.0
2010-04-13 15:30:00,30.8,30.86,30.77,30.78,345200.0,23.252,23.2973,23.2294,23.237,345200.0
2010-04-14 09:30:00,31.05,31.3,30.99,31.11,371800.0,23.4408,23.6295,23.3955,23.4861,371800.0
2010-04-14 10:00:00,31.11,31.18,31.03,31.11,226600.0,23.4861,23.5389,23.4257,23.4861,226600.0
2010-04-14 10:30:00,31.12,31.18,31.09,31.1,118800.0,23.4936,23.5389,23.471,23.4785,118800.0
2010-04-14 11:00:00,31.11,31.25,31.11,31.24,238600.0,23.4861,23.5918,23.4861,23.5842,238600.0
2010-04-14 11:30:00,31.25,31.28,31.09,31.11,108800.0,23.5918,23.6144,23.471,23.4861,108800.0
2010-04-14 12:00:00,31.11,31.25,31.11,31.23,113800.0,23.4861,23.5918,23.4861,23.5767,113800.0
2010-04-14 12:30:00,31.23,31.25,31.17,31.18,84800.0,23.5767,23.5918,23.5314,23.5389,84800.0
2010-04-14 13:00:00,31.18,31.28,31.18,31.25,93000.0,23.5389,23.6144,23.5389,23.5918,93000.0
2010-04-14 13:30:00,31.25,31.3,31.18,31.18,88800.0,23.5918,23.6295,23.5389,23.5389,88800.0
2010-04-14 14:00:00,31.18,31.2,31.15,31.15,36000.0,23.5389,23.554,23.5163,23.5163,36000.0
2010-04-14 14:30:00,31.16,31.18,31.15,31.15,87400.0,23.5238,23.5389,23.5163,23.5163,87400.0
2010-04-14 15:00:00,31.16,31.18,31.12,31.15,163000.0,23.5238,23.5389,23.4936,23.5163,163000.0
2010-04-14 15:30:00,31.13,31.26,31.13,31.23,337800.0,23.5012,23.5993,23.5012,23.5767,337800.0
2010-04-15 09:30:00,31.27,31.53,31.16,31.4,307600.0,23.6069,23.8032,23.5238,23.705,307600.0
2010-04-15 10:00:00,31.4,31.63,31.4,31.63,142800.0,23.705,23.8786,23.705,23.8786,142800.0
2010-04-15 10:30:00,31.63,31.77,31.62,31.71,201400.0,23.8786,23.9843,23.8711,23.939,201400.0
2010-04-15 11:00:00,31.71,31.74,31.66,31.68,158200.0,23.939,23.9617,23.9013,23.9164,158200.0
2010-04-15 11:30:00,31.68,31.69,31.49,31.6,189400.0,23.9164,23.9239,23.773,23.856,189400.0
2010-04-15 12:00:00,31.6,31.68,31.56,31.62,79400.0,23.856,23.9164,23.8258,23.8711,79400.0
2010-04-15 12:30:00,31.62,31.67,31.56,31.62,44800.0,23.8711,23.9088,23.8258,23.8711,44800.0
2010-04-15 13:00:00,31.63,31.71,31.57,31.64,57400.0,23.8786,23.939,23.8334,23.8862,57400.0
2010-04-15 13:30:00,31.65,31.73,31.64,31.7,75800.0,23.8937,23.9541,23.8862,23.9315,75800.0
2010-04-15 14:00:00,31.7,31.79,31.7,31.76,67200.0,23.9315,23.9994,23.9315,23.9768,67200.0
2010-04-15 14:30:00,31.74,31.78,31.73,31.75,68000.0,23.9617,23.9919,23.9541,23.9692,68000.0
2010-04-15 15:00:00,31.75,31.77,31.66,31.68,148000.0,23.9692,23.9843,23.9013,23.9164,148000.0
2010-04-15 15:30:00,31.67,31.69,31.62,31.66,316400.0,23.9088,23.9239,23.8711,23.9013,316400.0
2010-04-16 09:30:00,31.65,31.65,31.24,31.33,185400.0,23.8937,23.8937,23.5842,23.6522,185400.0
2010-04-16 10:00:00,31.34,31.57,31.32,31.43,113000.0,23.6597,23.8334,23.6446,23.7277,113000.0
2010-04-16 10:30:00,31.43,31.49,30.96,31.06,182000.0,23.7277,23.773,23.3728,23.4483,182000.0
2010-04-16 11:00:00,31.06,31.15,30.8,30.91,121200.0,23.4483,23.5163,23.252,23.3351,121200.0
2010-04-16 11:30:00,30.92,31.03,30.9,30.96,201000.0,23.3426,23.4257,23.3275,23.3728,201000.0
2010-04-16 12:00:00,30.97,31.03,30.85,30.98,142000.0,23.3804,23.4257,23.2898,23.3879,142000.0
2010-04-16 12:30:00,30.97,31.09,30.93,31.08,80200.0,23.3804,23.471,23.3502,23.4634,80200.0
2010-04-16 13:00:00,31.09,31.13,31.02,31.03,62000.0,23.471,23.5012,23.4181,23.4257,62000.0
2010-04-16 13:30:00,31.04,31.08,30.98,31.07,109800.0,23.4332,23.4634,23.3879,23.4559,109800.0
2010-04-16 14:00:00,31.07,31.23,31.06,31.2,70000.0,23.4559,23.5767,23.4483,23.554,70000.0
2010-04-16 14:30:00,31.2,31.23,31.13,31.13,72800.0,23.554,23.5767,23.5012,23.5012,72800.0
2010-04-16 15:00:00,31.13,31.13,31.05,31.06,193000.0,23.5012,23.5012,23.4408,23.4483,193000.0
2010-04-16 15:30:00,31.06,31.06,30.97,31.0,531400.0,23.4483,23.4483,23.3804,23.403,531400.0
2010-04-19 09:30:00,30.71,30.81,30.59,30.71,213400.0,23.1841,23.2596,23.0935,23.1841,213400.0
2010-04-19 10:00:00,30.71,30.84,30.6,30.64,160000.0,23.1841,23.2822,23.1011,23.1313,160000.0
2010-04-19 10:30:00,30.64,30.7,30.53,30.58,59800.0,23.1313,23.1766,23.0482,23.086,59800.0
2010-04-19 11:00:00,30.56,30.6,30.44,30.46,111600.0,23.0709,23.1011,22.9803,22.9954,111600.0
2010-04-19 11:30:00,30.47,30.5,30.4,30.41,76200.0,23.0029,23.0256,22.9501,22.9576,76200.0
2010-04-19 12:00:00,30.42,30.51,30.42,30.43,75800.0,22.9652,23.0331,22.9652,22.9727,75800.0
2010-04-19 12:30:00,30.43,30.45,30.4,30.44,43600.0,22.9727,22.9878,22.9501,22.9803,43600.0
2010-04-19 13:00:00,30.45,30.5,30.42,30.49,45200.0,22.9878,23.0256,22.9652,23.018,45200.0
2010-04-19 13:30:00,30.49,30.49,30.42,30.42,58000.0,23.018,23.018,22.9652,22.9652,58000.0
2010-04-19 14:00:00,30.43,30.53,30.42,30.48,126600.0,22.9727,23.0482,22.9652,23.0105,126600.0
2010-04-19 14:30:00,30.49,30.63,30.46,30.63,273200.0,23.018,23.1237,22.9954,23.1237,273200.0
2010-04-19 15:00:00,30.64,30.79,30.64,30.78,181800.0,23.1313,23.2445,23.1313,23.237,181800.0
2010-04-19 15:30:00,30.78,30.83,30.74,30.81,358200.0,23.237,23.2747,23.2068,23.2596,358200.0
2010-04-20 09:30:00,31.32,31.93,31.29,31.78,387600.0,23.6446,24.1051,23.622,23.9919,387600.0
2010-04-20 10:00:00,31.78,31.82,31.55,31.62,226600.0,23.9919,24.0221,23.8183,23.8711,226600.0
2010-04-20 10:30:00,31.62,31.68,31.5,31.57,145000.0,23.8711,23.9164,23.7805,23.8334,145000.0
2010-04-20 11:00:00,31.57,31.67,31.43,31.46,208200.0,23.8334,23.9088,23.7277,23.7503,208200.0
2010-04-20 11:30:00,31.46,31.52,31.44,31.46,123000.0,23.7503,23.7956,23.7352,23.7503,123000.0
2010-04-20 12:00:00,31.46,31.5,31.41,31.49,205400.0,23.7503,23.7805,23.7126,23.773,205400.0
2010-04-20 12:30:00,31.49,31.58,31.47,31.5,111800.0,23.773,23.8409,23.7579,23.7805,111800.0
2010-04-20 13:00:00,31.5,31.52,31.43,31.48,104400.0,23.7805,23.7956,23.7277,23.7654,104400.0
2010-04-20 13:30:00,31.49,31.52,31.45,31.47,83200.0,23.773,23.7956,23.7428,23.7579,83200.0
2010-04-20 14:00:00,31.47,31.47,31.35,31.36,74600.0,23.7579,23.7579,23.6673,23.6748,74600.0
2010-04-20 14:30:00,31.35,31.4,31.33,31.4,48200.0,23.6673,23.705,23.6522,23.705,48200.0
2010-04-20 15:00:00,31.4,31.53,31.39,31.46,145000.0,23.705,23.8032,23.6975,23.7503,145000.0
2010-04-20 15:30:00,31.46,31.55,31.46,31.53,320800.0,23.7503,23.8183,23.7503,23.8032,320800.0
2010-04-21 09:30:00,31.65,31.71,31.55,31.7,143800.0,23.8937,23.939,23.8183,23.9315,143800.0
2010-04-21 10:00:00,31.71,31.71,31.57,31.64,182200.0,23.939,23.939,23.8334,23.8862,182200.0
2010-04-21 10:30:00,31.64,31.74,31.61,31.63,230400.0,23.8862,23.9617,23.8635,23.8786,230400.0
2010-04-21 11:00:00,31.63,31.66,31.48,31.54,204600.0,23.8786,23.9013,23.7654,23.8107,204600.0
2010-04-21 11:30:00,31.53,31.54,31.42,31.51,142000.0,23.8032,23.8107,23.7201,23.7881,142000.0
2010-04-21 12:00:00,31.5,31.68,31.5,31.68,191800.0,23.7805,23.9164,23.7805,23.9164,191800.0
2010-04-21 12:30:00,31.68,31.69,31.53,31.53,92600.0,23.9164,23.9239,23.8032,23.8032,92600.0
2010-04-21 13:00:00,31.53,31.53,31.38,31.41,86400.0,23.8032,23.8032,23.6899,23.7126,86400.0
2010-04-21 13:30:00,31.41,31.55,31.39,31.54,62200.0,23.7126,23.8183,23.6975,23.8107,62200.0
2010-04-21 14:00:00,31.54,31.54,31.33,31.34,96200.0,23.8107,23.8107,23.6522,23.6597,96200.0
2010-04-21 14:30:00,31.34,31.4,31.24,31.3,131000.0,23.6597,23.705,23.5842,23.6295,131000.0
2010-04-21 15:00:00,31.3,31.32,31.2,31.25,307200.0,23.6295,23.6446,23.554,23.5918,307200.0
2010-04-21 15:30:00,31.25,31.38,31.23,31.34,693600.0,23.5918,23.6899,23.5767,23.6597,693600.0
2010-04-22 09:30:00,31.02,31.08,30.75,30.95,358200.0,23.4181,23.4634,23.2143,23.3653,358200.0
2010-04-22 10:00:00,30.97,31.13,30.92,31.07,152800.0,23.3804,23.5012,23.3426,23.4559,152800.0
2010-04-22 10:30:00,31.07,31.18,31.03,31.14,358200.0,23.4559,23.5389,23.4257,23.5087,358200.0
2010-04-22 11:00:00,31.13,31.17,30.97,31.0,128200.0,23.5012,23.5314,23.3804,23.403,128200.0
2010-04-22 11:30:00,31.0,31.0,30.86,30.92,94800.0,23.403,23.403,23.2973,23.3426,94800.0
2010-04-22 12:00:00,30.91,31.06,30.9,31.05,43600.0,23.3351,23.4483,23.3275,23.4408,43600.0
2010-04-22 12:30:00,31.06,31.06,31.0,31.02,45000.0,23.4483,23.4483,23.403,23.4181,45000.0
2010-04-22 13:00:00,31.02,31.15,31.02,31.13,45000.0,23.4181,23.5163,23.4181,23.5012,45000.0
2010-04-22 13:30:00,31.12,31.15,31.07,31.14,31000.0,23.4936,23.5163,23.4559,23.5087,31000.0
2010-04-22 14:00:00,31.16,31.16,31.08,31.14,87400.0,23.5238,23.5238,23.4634,23.5087,87400.0
2010-04-22 14:30:00,31.14,31.16,31.09,31.12,138000.0,23.5087,23.5238,23.471,23.4936,138000.0
2010-04-22 15:00:00,31.11,31.24,31.08,31.23,135200.0,23.4861,23.5842,23.4634,23.5767,135200.0
2010-04-22 15:30:00,31.22,31.35,31.22,31.34,265600.0,23.5691,23.6673,23.5691,23.6597,265600.0
2010-04-23 09:30:00,31.23,31.32,31.11,31.25,100600.0,23.5767,23.6446,23.4861,23.5918,100600.0
2010-04-23 10:00:00,31.25,31.5,31.25,31.36,179200.0,23.5918,23.7805,23.5918,23.6748,179200.0
2010-04-23 10:30:00,31.36,31.58,31.35,31.43,122600.0,23.6748,23.8409,23.6673,23.7277,122600.0
2010-04-23 11:00:00,31.45,31.52,31.35,31.5,80400.0,23.7428,23.7956,23.6673,23.7805,80400.0
2010-04-23 11:30:00,31.49,31.5,31.43,31.43,37600.0,23.773,23.7805,23.7277,23.7277,37600.0
2010-04-23 12:00:00,31.43,31.48,31.38,31.46,42600.0,23.7277,23.7654,23.6899,23.7503,42600.0
2010-04-23 12:30:00,31.45,31.57,31.42,31.57,86200.0,23.7428,23.8334,23.7201,23.8334,86200.0
2010-04-23 13:00:00,31.57,31.57,31.45,31.47,21800.0,23.8334,23.8334,23.7428,23.7579,21800.0
2010-04-23 13:30:00,31.46,31.47,31.41,31.45,30800.0,23.7503,23.7579,23.7126,23.7428,30800.0
2010-04-23 14:00:00,31.45,31.52,31.43,31.5,26400.0,23.7428,23.7956,23.7277,23.7805,26400.0
2010-04-23 14:30:00,31.48,31.56,31.48,31.53,28200.0,23.7654,23.8258,23.7654,23.8032,28200.0
2010-04-23 15:00:00,31.52,31.53,31.43,31.43,103600.0,23.7956,23.8032,23.7277,23.7277,103600.0
2010-04-23 15:30:00,31.43,31.52,31.42,31.47,264800.0,23.7277,23.7956,23.7201,23.7579,264800.0
2010-04-26 09:30:00,31.43,31.57,31.4,31.43,260800.0,23.7277,23.8334,23.705,23.7277,260800.0
2010-04-26 10:00:00,31.43,31.59,31.42,31.54,89800.0,23.7277,23.8484,23.7201,23.8107,89800.0
2010-04-26 10:30:00,31.54,31.69,31.52,31.65,95800.0,23.8107,23.9239,23.7956,23.8937,95800.0
2010-04-26 11:00:00,31.64,31.71,31.63,31.64,53600.0,23.8862,23.939,23.8786,23.8862,53600.0
2010-04-26 11:30:00,31.64,31.66,31.55,31.57,42000.0,23.8862,23.9013,23.8183,23.8334,42000.0
2010-04-26 12:00:00,31.58,31.61,31.5,31.55,151400.0,23.8409,23.8635,23.7805,23.8183,151400.0
2010-04-26 12:30:00,31.56,31.58,31.49,31.55,122200.0,23.8258,23.8409,23.773,23.8183,122200.0
2010-04-26 13:00:00,31.54,31.61,31.53,31.6,173400.0,23.8107,23.8635,23.8032,23.856,173400.0
2010-04-26 13:30:00,31.6,31.66,31.59,31.65,102000.0,23.856,23.9013,23.8484,23.8937,102000.0
2010-04-26 14:00:00,31.66,31.71,31.64,31.68,84200.0,23.9013,23.939,23.8862,23.9164,84200.0
2010-04-26 14:30:00,31.69,31.71,31.63,31.64,86800.0,23.9239,23.939,23.8786,23.8862,86800.0
2010-04-26 15:00:00,31.65,31.79,31.64,31.79,168800.0,23.8937,23.9994,23.8862,23.9994,168800.0
2010-04-26 15:30:00,31.79,31.86,31.7,31.74,555000.0,23.9994,24.0523,23.9315,23.9617,555000.0
2010-04-27 09:30:00,31.01,31.18,30.86,30.92,703800.0,23.4106,23.5389,23.2973,23.3426,703800.0
2010-04-27 10:00:00,30.92,30.98,30.68,30.78,372200.0,23.3426,23.3879,23.1615,23.237,372200.0
2010-04-27 10:30:00,30.79,30.93,30.79,30.91,165200.0,23.2445,23.3502,23.2445,23.3351,165200.0
2010-04-27 11:00:00,30.92,30.96,30.54,30.56,283400.0,23.3426,23.3728,23.0558,23.0709,283400.0
2010-04-27 11:30:00,30.55,30.63,30.38,30.38,283000.0,23.0633,23.1237,22.935,22.935,283000.0
2010-04-27 12:00:00,30.38,30.5,30.31,30.47,194000.0,22.935,23.0256,22.8821,23.0029,194000.0
2010-04-27 12:30:00,30.47,30.6,30.47,30.55,160800.0,23.0029,23.1011,23.0029,23.0633,160800.0
2010-04-27 13:00:00,30.56,30.67,30.52,30.66,299000.0,23.0709,23.1539,23.0407,23.1464,299000.0
2010-04-27 13:30:00,30.67,30.73,30.63,30.71,149800.0,23.1539,23.1992,23.1237,23.1841,149800.0
2010-04-27 14:00:00,30.71,30.72,30.59,30.61,209400.0,23.1841,23.1917,23.0935,23.1086,209400.0
2010-04-27 14:30:00,30.61,30.65,30.55,30.59,143800.0,23.1086,23.1388,23.0633,23.0935,143800.0
2010-04-27 15:00:00,30.59,30.81,30.56,30.75,334400.0,23.0935,23.2596,23.0709,23.2143,334400.0
2010-04-27 15:30:00,30.75,30.81,30.54,30.55,934800.0,23.2143,23.2596,23.0558,23.0633,934800.0
2010-04-28 09:30:00,30.64,30.71,30.34,30.4,480200.0,23.1313,23.1841,22.9048,22.9501,480200.0
2010-04-28 10:00:00,30.39,30.53,30.3,30.5,283200.0,22.9425,23.0482,22.8746,23.0256,283200.0
2010-04-28 10:30:00,30.5,30.56,30.4,30.54,212800.0,23.0256,23.0709,22.9501,23.0558,212800.0
2010-04-28 11:00:00,30.55,30.61,30.35,30.36,346000.0,23.0633,23.1086,22.9123,22.9199,346000.0
2010-04-28 11:30:00,30.36,30.4,30.09,30.14,310400.0,22.9199,22.9501,22.716,22.7538,310400.0
2010-04-28 12:00:00,30.14,30.18,30.02,30.15,297600.0,22.7538,22.784,22.6632,22.7613,297600.0
2010-04-28 12:30:00,30.16,30.23,30.09,30.15,139000.0,22.7689,22.8217,22.716,22.7613,139000.0
2010-04-28 13:00:00,30.15,30.29,30.14,30.27,107400.0,22.7613,22.867,22.7538,22.8519,107400.0
2010-04-28 13:30:00,30.27,30.32,30.23,30.28,56800.0,22.8519,22.8897,22.8217,22.8595,56800.0
2010-04-28 14:00:00,30.28,30.46,30.24,30.43,207800.0,22.8595,22.9954,22.8293,22.9727,207800.0
2010-04-28 14:30:00,30.43,30.47,30.36,30.44,218400.0,22.9727,23.0029,22.9199,22.9803,218400.0
2010-04-28 15:00:00,30.44,30.45,30.35,30.38,227600.0,22.9803,22.9878,22.9123,22.935,227600.0
2010-04-28 15:30:00,30.38,30.4,30.22,30.35,521000.0,22.935,22.9501,22.8142,22.9123,521000.0
2010-04-29 09:30:00,30.57,30.85,30.57,30.74,168600.0,23.0784,23.2898,23.0784,23.2068,168600.0
2010-04-29 10:00:00,30.74,31.08,30.68,31.02,105800.0,23.2068,23.4634,23.1615,23.4181,105800.0
2010-04-29 10:30:00,31.0,31.13,30.95,31.0,159000.0,23.403,23.5012,23.3653,23.403,159000.0
2010-04-29 11:00:00,31.0,31.06,30.85,30.99,180000.0,23.403,23.4483,23.2898,23.3955,180000.0
2010-04-29 11:30:00,30.98,31.15,30.97,31.13,95000.0,23.3879,23.5163,23.3804,23.5012,95000.0
2010-04-29 12:00:00,31.13,31.2,31.08,31.13,113200.0,23.5012,23.554,23.4634,23.5012,113200.0
2010-04-29 12:30:00,31.13,31.15,30.95,31.02,157800.0,23.5012,23.5163,23.3653,23.4181,157800.0
2010-04-29 13:00:00,31.02,31.03,30.96,31.0,71200.0,23.4181,23.4257,23.3728,23.403,71200.0
2010-04-29 13:30:00,31.0,31.15,30.99,31.13,54000.0,23.403,23.5163,23.3955,23.5012,54000.0
2010-04-29 14:00:00,31.13,31.16,31.08,31.12,95200.0,23.5012,23.5238,23.4634,23.4936,95200.0
2010-04-29 14:30:00,31.13,31.18,31.05,31.05,89600.0,23.5012,23.5389,23.4408,23.4408,89600.0
2010-04-29 15:00:00,31.06,31.13,30.96,31.04,108800.0,23.4483,23.5012,23.3728,23.4332,108800.0
2010-04-29 15:30:00,31.05,31.11,31.0,31.07,260400.0,23.4408,23.4861,23.403,23.4559,260400.0
2010-04-30 09:30:00,30.89,31.11,30.85,30.85,260200.0,23.32,23.4861,23.2898,23.2898,260200.0
2010-04-30 10:00:00,30.83,30.87,30.52,30.59,219400.0,23.2747,23.3049,23.0407,23.0935,219400.0
2010-04-30 10:30:00,30.57,30.63,30.42,30.58,236200.0,23.0784,23.1237,22.9652,23.086,236200.0
2010-04-30 11:00:00,30.58,30.59,30.41,30.46,106600.0,23.086,23.0935,22.9576,22.9954,106600.0
2010-04-30 11:30:00,30.45,30.51,30.42,30.51,84200.0,22.9878,23.0331,22.9652,23.0331,84200.0
2010-04-30 12:00:00,30.52,30.52,30.15,30.18,232600.0,23.0407,23.0407,22.7613,22.784,232600.0
2010-04-30 12:30:00,30.19,30.36,30.11,30.17,169800.0,22.7915,22.9199,22.7311,22.7764,169800.0
2010-04-30 13:00:00,30.17,30.2,30.1,30.15,92000.0,22.7764,22.7991,22.7236,22.7613,92000.0
2010-04-30 13:30:00,30.16,30.28,30.16,30.26,64000.0,22.7689,22.8595,22.7689,22.8444,64000.0
2010-04-30 14:00:00,30.24,30.33,30.2,30.23,104000.0,22.8293,22.8972,22.7991,22.8217,104000.0
2010-04-30 14:30:00,30.23,30.28,30.16,30.18,192800.0,22.8217,22.8595,22.7689,22.784,192800.0
2010-04-30 15:00:00,30.17,30.2,30.1,30.11,149400.0,22.7764,22.7991,22.7236,22.7311,149400.0
2010-04-30 15:30:00,30.11,30.15,29.9,29.92,641200.0,22.7311,22.7613,22.5726,22.5877,641200.0
2010-05-03 09:30:00,30.13,30.47,30.13,30.4,101200.0,22.7462,23.0029,22.7462,22.9501,101200.0
2010-05-03 10:00:00,30.4,30.5,30.34,30.43,137200.0,22.9501,23.0256,22.9048,22.9727,137200.0
2010-05-03 10:30:00,30.43,30.47,30.25,30.32,167200.0,22.9727,23.0029,22.8368,22.8897,167200.0
2010-05-03 11:00:00,30.32,30.36,30.3,30.33,111800.0,22.8897,22.9199,22.8746,22.8972,111800.0
2010-05-03 11:30:00,30.34,30.34,30.2,30.28,156600.0,22.9048,22.9048,22.7991,22.8595,156600.0
2010-05-03 12:00:00,30.29,30.46,30.28,30.39,99800.0,22.867,22.9954,22.8595,22.9425,99800.0
2010-05-03 12:30:00,30.39,30.6,30.39,30.54,97000.0,22.9425,23.1011,22.9425,23.0558,97000.0
2010-05-03 13:00:00,30.54,30.54,30.39,30.45,78800.0,23.0558,23.0558,22.9425,22.9878,78800.0
2010-05-03 13:30:00,30.45,30.5,30.42,30.46,81400.0,22.9878,23.0256,22.9652,22.9954,81400.0
2010-05-03 14:00:00,30.45,30.49,30.41,30.49,90600.0,22.9878,23.018,22.9576,23.018,90600.0
2010-05-03 14:30:00,30.49,30.5,30.36,30.39,84600.0,23.018,23.0256,22.9199,22.9425,84600.0
2010-05-03 15:00:00,30.39,30.41,30.32,30.36,150000.0,22.9425,22.9576,22.8897,22.9199,150000.0
2010-05-03 15:30:00,30.36,30.41,30.31,30.35,310400.0,22.9199,22.9576,22.8821,22.9123,310400.0
2010-05-04 09:30:00,29.96,29.96,29.39,29.61,266600.0,22.6179,22.6179,22.1876,22.3537,266600.0
2010-05-04 10:00:00,29.63,29.67,29.43,29.55,161000.0,22.3688,22.399,22.2178,22.3084,161000.0
2010-05-04 10:30:00,29.55,29.57,29.24,29.24,209200.0,22.3084,22.3235,22.0743,22.0743,209200.0
2010-05-04 11:00:00,29.22,29.39,29.15,29.3,126800.0,22.0592,22.1876,22.0064,22.1196,126800.0
2010-05-04 11:30:00,29.3,29.55,29.3,29.53,194600.0,22.1196,22.3084,22.1196,22.2933,194600.0
2010-05-04 12:00:00,29.53,29.6,29.35,29.4,278600.0,22.2933,22.3461,22.1574,22.1951,278600.0
2010-05-04 12:30:00,29.38,29.61,29.3,29.55,77400.0,22.18,22.3537,22.1196,22.3084,77400.0
2010-05-04 13:00:00,29.55,29.58,29.41,29.46,52600.0,22.3084,22.331,22.2027,22.2404,52600.0
2010-05-04 13:30:00,29.47,29.6,29.47,29.55,53600.0,22.248,22.3461,22.248,22.3084,53600.0
2010-05-04 14:00:00,29.55,29.6,29.3,29.31,143400.0,22.3084,22.3461,22.1196,22.1272,143400.0
2010-05-04 14:30:00,29.31,29.5,29.3,29.48,167800.0,22.1272,22.2706,22.1196,22.2555,167800.0
2010-05-04 15:00:00,29.48,29.57,29.4,29.43,225600.0,22.2555,22.3235,22.1951,22.2178,225600.0
2010-05-04 15:30:00,29.43,29.46,29.25,29.37,423800.0,22.2178,22.2404,22.0819,22.1725,423800.0
2010-05-05 09:30:00,28.94,28.98,28.43,28.49,479600.0,21.8479,21.8781,21.4628,21.5081,479600.0
2010-05-05 10:00:00,28.49,28.85,28.4,28.65,478800.0,21.5081,21.7799,21.4402,21.6289,478800.0
2010-05-05 10:30:00,28.64,28.87,28.61,28.86,346200.0,21.6214,21.795,21.5987,21.7875,346200.0
2010-05-05 11:00:00,28.86,28.99,28.86,28.93,252400.0,21.7875,21.8856,21.7875,21.8403,252400.0
2010-05-05 11:30:00,28.93,29.14,28.9,29.12,268000.0,21.8403,21.9989,21.8177,21.9838,268000.0
2010-05-05 12:00:00,29.13,29.2,29.02,29.02,149400.0,21.9913,22.0442,21.9083,21.9083,149400.0
2010-05-05 12:30:00,29.02,29.08,28.83,28.9,139600.0,21.9083,21.9536,21.7648,21.8177,139600.0
2010-05-05 13:00:00,28.88,29.04,28.83,28.98,77400.0,21.8026,21.9234,21.7648,21.8781,77400.0
2010-05-05 13:30:00,28.98,29.0,28.89,28.9,144400.0,21.8781,21.8932,21.8101,21.8177,144400.0
2010-05-05 14:00:00,28.91,28.92,28.75,28.78,117800.0,21.8252,21.8328,21.7044,21.7271,117800.0
2010-05-05 14:30:00,28.79,28.82,28.63,28.78,113000.0,21.7346,21.7573,21.6138,21.7271,113000.0
2010-05-05 15:00:00,28.79,28.93,28.72,28.74,265200.0,21.7346,21.8403,21.6818,21.6969,265200.0
2010-05-05 15:30:00,28.74,28.78,28.6,28.72,440200.0,21.6969,21.7271,21.5912,21.6818,440200.0
2010-05-06 09:30:00,28.45,28.6,28.27,28.5,572800.0,21.4779,21.5912,21.3421,21.5157,572800.0
2010-05-06 10:00:00,28.5,28.74,28.36,28.37,287600.0,21.5157,21.6969,21.41,21.4176,287600.0
2010-05-06 10:30:00,28.36,28.72,28.33,28.5,282200.0,21.41,21.6818,21.3874,21.5157,282200.0
2010-05-06 11:00:00,28.5,28.5,28.07,28.32,265000.0,21.5157,21.5157,21.1911,21.3798,265000.0
2010-05-06 11:30:00,28.31,28.36,28.11,28.24,207800.0,21.3723,21.41,21.2213,21.3194,207800.0
2010-05-06 12:00:00,28.25,28.49,28.25,28.47,92200.0,21.327,21.5081,21.327,21.493,92200.0
2010-05-06 12:30:00,28.46,28.51,28.15,28.27,96600.0,21.4855,21.5232,21.2515,21.3421,96600.0
2010-05-06 13:00:00,28.28,28.36,28.05,28.11,168400.0,21.3496,21.41,21.176,21.2213,168400.0
2010-05-06 13:30:00,28.11,28.16,27.88,27.89,186000.0,21.2213,21.259,21.0476,21.0552,186000.0
2010-05-06 14:00:00,27.9,27.94,27.66,27.74,475400.0,21.0627,21.0929,20.8815,20.9419,475400.0
2010-05-06 14:30:00,27.74,27.77,26.5,27.56,671800.0,20.9419,20.9646,20.0058,20.8061,671800.0
2010-05-06 15:00:00,27.59,28.11,27.53,27.8,589800.0,20.8287,21.2213,20.7834,20.9872,589800.0
2010-05-06 15:30:00,27.81,28.23,27.81,28.01,744000.0,20.9948,21.3119,20.9948,21.1458,744000.0
2010-05-07 09:30:00,28.08,28.3,27.52,27.92,409800.0,21.1986,21.3647,20.7759,21.0778,409800.0
2010-05-07 10:00:00,27.91,28.0,27.33,27.47,608800.0,21.0703,21.1382,20.6324,20.7381,608800.0
2010-05-07 10:30:00,27.45,27.89,27.45,27.8,504400.0,20.723,21.0552,20.723,20.9872,504400.0
2010-05-07 11:00:00,27.83,28.18,27.73,27.77,539400.0,21.0099,21.2741,20.9344,20.9646,539400.0
2010-05-07 11:30:00,27.77,28.19,27.66,28.09,270000.0,20.9646,21.2817,20.8815,21.2062,270000.0
2010-05-07 12:00:00,28.07,28.32,27.93,27.96,343200.0,21.1911,21.3798,21.0854,21.108,343200.0
2010-05-07 12:30:00,27.96,27.97,27.81,27.86,195800.0,21.108,21.1156,20.9948,21.0325,195800.0
2010-05-07 13:00:00,27.86,27.93,27.7,27.76,201200.0,21.0325,21.0854,20.9117,20.957,201200.0
2010-05-07 13:30:00,27.74,28.05,27.74,27.9,169600.0,20.9419,21.176,20.9419,21.0627,169600.0
2010-05-07 14:00:00,27.89,27.99,27.75,27.78,188400.0,21.0552,21.1307,20.9495,20.9721,188400.0
2010-05-07 14:30:00,27.77,27.93,27.73,27.82,227200.0,20.9646,21.0854,20.9344,21.0023,227200.0
2010-05-07 15:00:00,27.82,28.04,27.72,27.89,349600.0,21.0023,21.1684,20.9268,21.0552,349600.0
2010-05-07 15:30:00,27.89,27.96,27.72,27.84,667600.0,21.0552,21.108,20.9268,21.0174,667600.0
2010-05-10 09:30:00,29.22,29.78,29.04,29.49,500400.0,22.0592,22.482,21.9234,22.2631,500400.0
2010-05-10 10:00:00,29.5,29.5,29.18,29.18,300600.0,22.2706,22.2706,22.0291,22.0291,300600.0
2010-05-10 10:30:00,29.18,29.28,29.08,29.18,333400.0,22.0291,22.1045,21.9536,22.0291,333400.0
2010-05-10 11:00:00,29.18,29.34,29.17,29.32,116800.0,22.0291,22.1498,22.0215,22.1347,116800.0
2010-05-10 11:30:00,29.32,29.43,29.25,29.41,93200.0,22.1347,22.2178,22.0819,22.2027,93200.0
2010-05-10 12:00:00,29.42,29.46,29.35,29.35,83200.0,22.2102,22.2404,22.1574,22.1574,83200.0
2010-05-10 12:30:00,29.36,29.43,29.34,29.36,86800.0,22.1649,22.2178,22.1498,22.1649,86800.0
2010-05-10 13:00:00,29.36,29.47,29.21,29.45,238800.0,22.1649,22.248,22.0517,22.2329,238800.0
2010-05-10 13:30:00,29.45,29.56,29.36,29.47,155400.0,22.2329,22.3159,22.1649,22.248,155400.0
2010-05-10 14:00:00,29.48,29.5,29.36,29.38,149600.0,22.2555,22.2706,22.1649,22.18,149600.0
2010-05-10 14:30:00,29.38,29.46,29.37,29.45,279400.0,22.18,22.2404,22.1725,22.2329,279400.0
2010-05-10 15:00:00,29.43,29.56,29.4,29.55,173400.0,22.2178,22.3159,22.1951,22.3084,173400.0
2010-05-10 15:30:00,29.55,29.68,29.49,29.67,365600.0,22.3084,22.4065,22.2631,22.399,365600.0
2010-05-11 09:30:00,29.31,29.92,29.3,29.86,738800.0,22.1272,22.5877,22.1196,22.5424,738800.0
2010-05-11 10:00:00,29.86,29.95,29.67,29.75,286000.0,22.5424,22.6104,22.399,22.4594,286000.0
2010-05-11 10:30:00,29.76,29.77,29.61,29.72,144000.0,22.4669,22.4745,22.3537,22.4367,144000.0
2010-05-11 11:00:00,29.72,30.0,29.71,29.98,109800.0,22.4367,22.6481,22.4292,22.633,109800.0
2010-05-11 11:30:00,29.98,30.11,29.91,29.98,113200.0,22.633,22.7311,22.5802,22.633,113200.0
2010-05-11 12:00:00,29.97,30.01,29.92,29.96,119200.0,22.6255,22.6556,22.5877,22.6179,119200.0
2010-05-11 12:30:00,29.96,29.99,29.88,29.95,298200.0,22.6179,22.6406,22.5575,22.6104,298200.0
2010-05-11 13:00:00,29.95,29.98,29.9,29.96,81200.0,22.6104,22.633,22.5726,22.6179,81200.0
2010-05-11 13:30:00,29.96,30.01,29.91,29.95,191600.0,22.6179,22.6556,22.5802,22.6104,191600.0
2010-05-11 14:00:00,29.95,30.0,29.86,29.97,118800.0,22.6104,22.6481,22.5424,22.6255,118800.0
2010-05-11 14:30:00,29.97,29.97,29.81,29.88,144200.0,22.6255,22.6255,22.5047,22.5575,144200.0
2010-05-11 15:00:00,29.87,29.88,29.64,29.71,207600.0,22.55,22.5575,22.3763,22.4292,207600.0
2010-05-11 15:30:00,29.7,29.88,29.68,29.74,365000.0,22.4216,22.5575,22.4065,22.4518,365000.0
2010-05-12 09:30:00,30.05,30.11,29.9,30.03,272400.0,22.6858,22.7311,22.5726,22.6707,272400.0
2010-05-12 10:00:00,30.03,30.24,30.02,30.24,206800.0,22.6707,22.8293,22.6632,22.8293,206800.0
2010-05-12 10:30:00,30.25,30.38,30.23,30.37,87000.0,22.8368,22.935,22.8217,22.9274,87000.0
2010-05-12 11:00:00,30.36,30.48,30.19,30.23,238200.0,22.9199,23.0105,22.7915,22.8217,238200.0
2010-05-12 11:30:00,30.22,30.28,30.1,30.23,119000.0,22.8142,22.8595,22.7236,22.8217,119000.0
2010-05-12 12:00:00,30.21,30.32,30.2,30.28,39200.0,22.8066,22.8897,22.7991,22.8595,39200.0
2010-05-12 12:30:00,30.3,30.3,30.17,30.27,99400.0,22.8746,22.8746,22.7764,22.8519,99400.0
2010-05-12 13:00:00,30.27,30.4,30.25,30.38,49800.0,22.8519,22.9501,22.8368,22.935,49800.0
2010-05-12 13:30:00,30.39,30.42,30.32,30.4,68200.0,22.9425,22.9652,22.8897,22.9501,68200.0
2010-05-12 14:00:00,30.39,30.64,30.39,30.61,114200.0,22.9425,23.1313,22.9425,23.1086,114200.0
2010-05-12 14:30:00,30.61,30.66,30.56,30.61,207600.0,23.1086,23.1464,23.0709,23.1086,207600.0
2010-05-12 15:00:00,30.61,30.66,30.54,30.58,228400.0,23.1086,23.1464,23.0558,23.086,228400.0
2010-05-12 15:30:00,30.58,30.62,30.55,30.59,392600.0,23.086,23.1162,23.0633,23.0935,392600.0
2010-05-13 09:30:00,30.59,30.7,30.34,30.5,272400.0,23.0935,23.1766,22.9048,23.0256,272400.0
2010-05-13 10:00:00,30.5,30.7,30.49,30.64,212400.0,23.0256,23.1766,23.018,23.1313,212400.0
2010-05-13 10:30:00,30.64,30.69,30.45,30.51,104600.0,23.1313,23.169,22.9878,23.0331,104600.0
2010-05-13 11:00:00,30.52,30.67,30.4,30.59,83200.0,23.0407,23.1539,22.9501,23.0935,83200.0
2010-05-13 11:30:00,30.59,30.73,30.59,30.65,153000.0,23.0935,23.1992,23.0935,23.1388,153000.0
2010-05-13 12:00:00,30.66,30.67,30.55,30.61,65000.0,23.1464,23.1539,23.0633,23.1086,65000.0
2010-05-13 12:30:00,30.61,30.64,30.51,30.55,36800.0,23.1086,23.1313,23.0331,23.0633,36800.0
2010-05-13 13:00:00,30.54,30.66,30.53,30.61,40600.0,23.0558,23.1464,23.0482,23.1086,40600.0
2010-05-13 13:30:00,30.62,30.68,30.59,30.63,55400.0,23.1162,23.1615,23.0935,23.1237,55400.0
2010-05-13 14:00:00,30.62,30.68,30.59,30.6,42800.0,23.1162,23.1615,23.0935,23.1011,42800.0
2010-05-13 14:30:00,30.61,30.61,30.41,30.45,77800.0,23.1086,23.1086,22.9576,22.9878,77800.0
2010-05-13 15:00:00,30.45,30.46,30.18,30.25,154600.0,22.9878,22.9954,22.784,22.8368,154600.0
2010-05-13 15:30:00,30.24,30.42,30.13,30.29,403800.0,22.8293,22.9652,22.7462,22.867,403800.0
2010-05-14 09:30:00,30.11,30.11,29.57,29.59,235000.0,22.7311,22.7311,22.3235,22.3386,235000.0
2010-05-14 10:00:00,29.57,29.73,29.42,29.61,194800.0,22.3235,22.4443,22.2102,22.3537,194800.0
2010-05-14 10:30:00,29.62,29.78,29.61,29.74,166400.0,22.3612,22.482,22.3537,22.4518,166400.0
2010-05-14 11:00:00,29.72,29.72,29.27,29.43,110600.0,22.4367,22.4367,22.097,22.2178,110600.0
2010-05-14 11:30:00,29.44,29.64,29.37,29.37,88000.0,22.2253,22.3763,22.1725,22.1725,88000.0
2010-05-14 12:00:00,29.4,29.49,29.24,29.47,68400.0,22.1951,22.2631,22.0743,22.248,68400.0
2010-05-14 12:30:00,29.47,29.65,29.43,29.65,51600.0,22.248,22.3839,22.2178,22.3839,51600.0
2010-05-14 13:00:00,29.68,29.71,29.44,29.45,82000.0,22.4065,22.4292,22.2253,22.2329,82000.0
2010-05-14 13:30:00,29.46,29.53,29.31,29.51,80400.0,22.2404,22.2933,22.1272,22.2782,80400.0
2010-05-14 14:00:00,29.49,29.55,29.4,29.55,84200.0,22.2631,22.3084,22.1951,22.3084,84200.0
2010-05-14 14:30:00,29.54,29.59,29.49,29.52,154200.0,22.3008,22.3386,22.2631,22.2857,154200.0
2010-05-14 15:00:00,29.5,29.53,29.4,29.5,117000.0,22.2706,22.2933,22.1951,22.2706,117000.0
2010-05-14 15:30:00,29.5,29.65,29.41,29.56,363800.0,22.2706,22.3839,22.2027,22.3159,363800.0
2010-05-17 09:30:00,29.67,29.75,29.11,29.28,216800.0,22.399,22.4594,21.9762,22.1045,216800.0
2010-05-17 10:00:00,29.27,29.52,29.13,29.52,139600.0,22.097,22.2857,21.9913,22.2857,139600.0
2010-05-17 10:30:00,29.53,29.63,29.45,29.48,107400.0,22.2933,22.3688,22.2329,22.2555,107400.0
2010-05-17 11:00:00,29.46,29.47,29.0,29.06,163800.0,22.2404,22.248,21.8932,21.9385,163800.0
2010-05-17 11:30:00,29.06,29.11,28.84,28.91,111800.0,21.9385,21.9762,21.7724,21.8252,111800.0
2010-05-17 12:00:00,28.9,28.9,28.64,28.75,194200.0,21.8177,21.8177,21.6214,21.7044,194200.0
2010-05-17 12:30:00,28.75,28.82,28.7,28.7,83800.0,21.7044,21.7573,21.6667,21.6667,83800.0
2010-05-17 13:00:00,28.7,28.86,28.66,28.82,100600.0,21.6667,21.7875,21.6365,21.7573,100600.0
2010-05-17 13:30:00,28.81,28.93,28.71,28.87,186800.0,21.7497,21.8403,21.6742,21.795,186800.0
2010-05-17 14:00:00,28.86,28.99,28.86,28.96,163200.0,21.7875,21.8856,21.7875,21.863,163200.0
2010-05-17 14:30:00,28.96,29.1,28.96,29.09,146000.0,21.863,21.9687,21.863,21.9611,146000.0
2010-05-17 15:00:00,29.08,29.25,29.08,29.18,218200.0,21.9536,22.0819,21.9536,22.0291,218200.0
2010-05-17 15:30:00,29.18,29.5,29.18,29.47,347200.0,22.0291,22.2706,22.0291,22.248,347200.0
2010-05-18 09:30:00,30.07,30.21,29.93,30.09,408800.0,22.7009,22.8066,22.5953,22.716,408800.0
2010-05-18 10:00:00,30.08,30.09,29.95,30.06,182800.0,22.7085,22.716,22.6104,22.6934,182800.0
2010-05-18 10:30:00,30.05,30.08,29.69,29.75,244800.0,22.6858,22.7085,22.4141,22.4594,244800.0
2010-05-18 11:00:00,29.77,30.02,29.76,30.0,186800.0,22.4745,22.6632,22.4669,22.6481,186800.0
2010-05-18 11:30:00,30.0,30.02,29.64,29.64,103400.0,22.6481,22.6632,22.3763,22.3763,103400.0
2010-05-18 12:00:00,29.63,29.68,29.52,29.63,79800.0,22.3688,22.4065,22.2857,22.3688,79800.0
2010-05-18 12:30:00,29.63,29.88,29.61,29.64,87200.0,22.3688,22.5575,22.3537,22.3763,87200.0
2010-05-18 13:00:00,29.63,29.69,29.39,29.64,97200.0,22.3688,22.4141,22.1876,22.3763,97200.0
2010-05-18 13:30:00,29.61,29.67,29.38,29.45,85200.0,22.3537,22.399,22.18,22.2329,85200.0
2010-05-18 14:00:00,29.42,29.61,29.39,29.42,107200.0,22.2102,22.3537,22.1876,22.2102,107200.0
2010-05-18 14:30:00,29.41,29.41,29.11,29.14,172400.0,22.2027,22.2027,21.9762,21.9989,172400.0
2010-05-18 15:00:00,29.14,29.39,29.1,29.2,156600.0,21.9989,22.1876,21.9687,22.0442,156600.0
2010-05-18 15:30:00,29.2,29.31,29.16,29.21,274800.0,22.0442,22.1272,22.014,22.0517,274800.0
2010-05-19 09:30:00,28.88,29.21,28.82,29.0,224600.0,21.8026,22.0517,21.7573,21.8932,224600.0
2010-05-19 10:00:00,29.0,29.0,28.53,28.77,337400.0,21.8932,21.8932,21.5383,21.7195,337400.0
2010-05-19 10:30:00,28.77,28.9,28.59,28.67,417600.0,21.7195,21.8177,21.5836,21.644,417600.0
2010-05-19 11:00:00,28.64,28.65,28.5,28.51,299200.0,21.6214,21.6289,21.5157,21.5232,299200.0
2010-05-19 11:30:00,28.5,28.5,28.32,28.46,293200.0,21.5157,21.5157,21.3798,21.4855,293200.0
2010-05-19 12:00:00,28.46,28.77,28.46,28.75,303600.0,21.4855,21.7195,21.4855,21.7044,303600.0
2010-05-19 12:30:00,28.75,28.82,28.69,28.8,321400.0,21.7044,21.7573,21.6591,21.7422,321400.0
2010-05-19 13:00:00,28.81,28.91,28.7,28.91,137000.0,21.7497,21.8252,21.6667,21.8252,137000.0
2010-05-19 13:30:00,28.9,28.96,28.75,28.85,102000.0,21.8177,21.863,21.7044,21.7799,102000.0
2010-05-19 14:00:00,28.86,28.93,28.67,28.79,108200.0,21.7875,21.8403,21.644,21.7346,108200.0
2010-05-19 14:30:00,28.79,28.9,28.69,28.78,119800.0,21.7346,21.8177,21.6591,21.7271,119800.0
2010-05-19 15:00:00,28.8,28.82,28.63,28.75,246000.0,21.7422,21.7573,21.6138,21.7044,246000.0
2010-05-19 15:30:00,28.77,28.88,28.73,28.79,414600.0,21.7195,21.8026,21.6893,21.7346,414600.0
2010-05-20 09:30:00,27.84,28.08,27.77,27.95,590400.0,21.0174,21.1986,20.9646,21.1005,590400.0
2010-05-20 10:00:00,27.95,28.0,27.57,27.68,537000.0,21.1005,21.1382,20.8136,20.8966,537000.0
2010-05-20 10:30:00,27.68,27.89,27.63,27.7,431000.0,20.8966,21.0552,20.8589,20.9117,431000.0
2010-05-20 11:00:00,27.68,27.78,27.55,27.65,343000.0,20.8966,20.9721,20.7985,20.874,343000.0
2010-05-20 11:30:00,27.66,27.76,27.57,27.58,206600.0,20.8815,20.957,20.8136,20.8212,206600.0
2010-05-20 12:00:00,27.58,27.7,27.53,27.65,207200.0,20.8212,20.9117,20.7834,20.874,207200.0
2010-05-20 12:30:00,27.66,27.67,27.4,27.41,191400.0,20.8815,20.8891,20.6853,20.6928,191400.0
2010-05-20 13:00:00,27.41,27.76,27.38,27.68,296000.0,20.6928,20.957,20.6702,20.8966,296000.0
2010-05-20 13:30:00,27.68,27.82,27.67,27.7,195800.0,20.8966,21.0023,20.8891,20.9117,195800.0
2010-05-20 14:00:00,27.7,27.86,27.65,27.77,231600.0,20.9117,21.0325,20.874,20.9646,231600.0
2010-05-20 14:30:00,27.77,28.06,27.73,27.81,258800.0,20.9646,21.1835,20.9344,20.9948,258800.0
2010-05-20 15:00:00,27.8,27.94,27.75,27.82,252000.0,20.9872,21.0929,20.9495,21.0023,252000.0
2010-05-20 15:30:00,27.81,27.86,27.35,27.4,628400.0,20.9948,21.0325,20.6475,20.6853,628400.0
2010-05-21 09:30:00,26.85,27.61,26.64,27.58,1236800.0,20.27,20.8438,20.1115,20.8212,1236800.0
2010-05-21 10:00:00,27.57,27.93,27.56,27.58,786400.0,20.8136,21.0854,20.8061,20.8212,786400.0
2010-05-21 10:30:00,27.57,27.88,27.5,27.79,304400.0,20.8136,21.0476,20.7608,20.9797,304400.0
2010-05-21 11:00:00,27.79,28.14,27.78,28.06,248400.0,20.9797,21.2439,20.9721,21.1835,248400.0
2010-05-21 11:30:00,28.06,28.39,28.05,28.39,311000.0,21.1835,21.4327,21.176,21.4327,311000.0
2010-05-21 12:00:00,28.39,28.39,28.18,28.29,205800.0,21.4327,21.4327,21.2741,21.3572,205800.0
2010-05-21 12:30:00,28.31,28.36,28.11,28.14,107400.0,21.3723,21.41,21.2213,21.2439,107400.0
2010-05-21 13:00:00,28.11,28.15,27.99,28.02,121200.0,21.2213,21.2515,21.1307,21.1533,121200.0
2010-05-21 13:30:00,28.05,28.26,27.99,28.21,88600.0,21.176,21.3345,21.1307,21.2968,88600.0
2010-05-21 14:00:00,28.2,28.25,28.0,28.09,108600.0,21.2892,21.327,21.1382,21.2062,108600.0
2010-05-21 14:30:00,28.11,28.13,27.89,27.95,156000.0,21.2213,21.2364,21.0552,21.1005,156000.0
2010-05-21 15:00:00,27.95,28.02,27.8,27.93,149000.0,21.1005,21.1533,20.9872,21.0854,149000.0
2010-05-21 15:30:00,27.92,28.26,27.75,28.18,671600.0,21.0778,21.3345,20.9495,21.2741,671600.0
2010-05-24 09:30:00,28.09,28.41,28.09,28.3,246000.0,21.2062,21.4478,21.2062,21.3647,246000.0
2010-05-24 10:00:00,28.31,28.68,28.31,28.66,305200.0,21.3723,21.6516,21.3723,21.6365,305200.0
2010-05-24 10:30:00,28.67,28.82,28.65,28.81,165600.0,21.644,21.7573,21.6289,21.7497,165600.0
2010-05-24 11:00:00,28.79,28.8,28.64,28.71,178000.0,21.7346,21.7422,21.6214,21.6742,178000.0
2010-05-24 11:30:00,28.7,28.83,28.68,28.83,80000.0,21.6667,21.7648,21.6516,21.7648,80000.0
2010-05-24 12:00:00,28.81,28.85,28.66,28.76,71800.0,21.7497,21.7799,21.6365,21.712,71800.0
2010-05-24 12:30:00,28.76,28.88,28.75,28.86,140600.0,21.712,21.8026,21.7044,21.7875,140600.0
2010-05-24 13:00:00,28.88,28.9,28.77,28.82,96800.0,21.8026,21.8177,21.7195,21.7573,96800.0
2010-05-24 13:30:00,28.82,28.84,28.64,28.7,73600.0,21.7573,21.7724,21.6214,21.6667,73600.0
2010-05-24 14:00:00,28.7,28.72,28.64,28.69,88000.0,21.6667,21.6818,21.6214,21.6591,88000.0
2010-05-24 14:30:00,28.7,28.71,28.59,28.65,104400.0,21.6667,21.6742,21.5836,21.6289,104400.0
2010-05-24 15:00:00,28.65,28.65,28.48,28.53,119000.0,21.6289,21.6289,21.5006,21.5383,119000.0
2010-05-24 15:30:00,28.52,28.61,28.35,28.36,269200.0,21.5308,21.5987,21.4025,21.41,269200.0
2010-05-25 09:30:00,27.47,27.49,27.0,27.22,494000.0,20.7381,20.7532,20.3833,20.5494,494000.0
2010-05-25 10:00:00,27.22,27.39,27.19,27.3,499600.0,20.5494,20.6777,20.5267,20.6098,499600.0
2010-05-25 10:30:00,27.3,27.48,27.18,27.32,407000.0,20.6098,20.7457,20.5192,20.6249,407000.0
2010-05-25 11:00:00,27.31,27.44,27.25,27.39,430400.0,20.6173,20.7155,20.572,20.6777,430400.0
2010-05-25 11:30:00,27.38,27.48,27.35,27.46,198400.0,20.6702,20.7457,20.6475,20.7306,198400.0
2010-05-25 12:00:00,27.46,27.72,27.45,27.5,237200.0,20.7306,20.9268,20.723,20.7608,237200.0
2010-05-25 12:30:00,27.49,27.5,27.34,27.46,130600.0,20.7532,20.7608,20.64,20.7306,130600.0
2010-05-25 13:00:00,27.46,27.54,27.4,27.52,155800.0,20.7306,20.791,20.6853,20.7759,155800.0
2010-05-25 13:30:00,27.54,27.54,27.27,27.37,176000.0,20.791,20.791,20.5871,20.6626,176000.0
2010-05-25 14:00:00,27.38,27.56,27.37,27.54,157200.0,20.6702,20.8061,20.6626,20.791,157200.0
2010-05-25 14:30:00,27.54,27.75,27.5,27.67,299800.0,20.791,20.9495,20.7608,20.8891,299800.0
2010-05-25 15:00:00,27.67,27.86,27.65,27.8,427800.0,20.8891,21.0325,20.874,20.9872,427800.0
2010-05-25 15:30:00,27.8,28.08,27.77,28.03,591400.0,20.9872,21.1986,20.9646,21.1609,591400.0
2010-05-26 09:30:00,28.36,28.63,28.13,28.58,327600.0,21.41,21.6138,21.2364,21.5761,327600.0
2010-05-26 10:00:00,28.6,28.64,28.45,28.59,202400.0,21.5912,21.6214,21.4779,21.5836,202400.0
2010-05-26 10:30:00,28.59,28.83,28.58,28.64,210800.0,21.5836,21.7648,21.5761,21.6214,210800.0
2010-05-26 11:00:00,28.61,28.76,28.56,28.58,170000.0,21.5987,21.712,21.561,21.5761,170000.0
2010-05-26 11:30:00,28.57,28.64,28.5,28.59,161600.0,21.5685,21.6214,21.5157,21.5836,161600.0
2010-05-26 12:00:00,28.61,28.77,28.57,28.71,134600.0,21.5987,21.7195,21.5685,21.6742,134600.0
2010-05-26 12:30:00,28.72,28.84,28.67,28.84,180400.0,21.6818,21.7724,21.644,21.7724,180400.0
2010-05-26 13:00:00,28.83,28.9,28.79,28.86,178400.0,21.7648,21.8177,21.7346,21.7875,178400.0
2010-05-26 13:30:00,28.84,28.97,28.82,28.95,219400.0,21.7724,21.8705,21.7573,21.8554,219400.0
2010-05-26 14:00:00,28.94,29.03,28.84,28.84,238800.0,21.8479,21.9158,21.7724,21.7724,238800.0
2010-05-26 14:30:00,28.85,28.89,28.71,28.78,314200.0,21.7799,21.8101,21.6742,21.7271,314200.0
2010-05-26 15:00:00,28.77,28.85,28.36,28.41,374000.0,21.7195,21.7799,21.41,21.4478,374000.0
2010-05-26 15:30:00,28.41,28.55,28.3,28.43,601000.0,21.4478,21.5534,21.3647,21.4628,601000.0
2010-05-27 09:30:00,28.88,29.14,28.79,28.84,414800.0,21.8026,21.9989,21.7346,21.7724,414800.0
2010-05-27 10:00:00,28.85,29.0,28.72,28.97,263000.0,21.7799,21.8932,21.6818,21.8705,263000.0
2010-05-27 10:30:00,28.95,29.01,28.86,28.9,185800.0,21.8554,21.9007,21.7875,21.8177,185800.0
2010-05-27 11:00:00,28.9,29.04,28.85,28.93,145200.0,21.8177,21.9234,21.7799,21.8403,145200.0
2010-05-27 11:30:00,28.92,28.96,28.78,28.95,189800.0,21.8328,21.863,21.7271,21.8554,189800.0
2010-05-27 12:00:00,28.96,28.96,28.82,28.9,133400.0,21.863,21.863,21.7573,21.8177,133400.0
2010-05-27 12:30:00,28.91,28.93,28.87,28.88,33600.0,21.8252,21.8403,21.795,21.8026,33600.0
2010-05-27 13:00:00,28.88,28.89,28.71,28.86,79600.0,21.8026,21.8101,21.6742,21.7875,79600.0
2010-05-27 13:30:00,28.86,28.92,28.82,28.83,79800.0,21.7875,21.8328,21.7573,21.7648,79800.0
2010-05-27 14:00:00,28.84,29.0,28.84,28.96,78600.0,21.7724,21.8932,21.7724,21.863,78600.0
2010-05-27 14:30:00,28.96,28.96,28.81,28.84,129800.0,21.863,21.863,21.7497,21.7724,129800.0
2010-05-27 15:00:00,28.84,28.96,28.82,28.85,172600.0,21.7724,21.863,21.7573,21.7799,172600.0
2010-05-27 15:30:00,28.84,29.02,28.77,28.98,668600.0,21.7724,21.9083,21.7195,21.8781,668600.0
2010-05-28 09:30:00,29.0,29.15,28.77,29.15,462400.0,21.8932,22.0064,21.7195,22.0064,462400.0
2010-05-28 10:00:00,29.15,29.49,29.14,29.34,399400.0,22.0064,22.2631,21.9989,22.1498,399400.0
2010-05-28 10:30:00,29.35,29.45,29.19,29.22,236000.0,22.1574,22.2329,22.0366,22.0592,236000.0
2010-05-28 11:00:00,29.22,29.24,28.97,29.1,249000.0,22.0592,22.0743,21.8705,21.9687,249000.0
2010-05-28 11:30:00,29.09,29.13,29.0,29.12,80000.0,21.9611,21.9913,21.8932,21.9838,80000.0
2010-05-28 12:00:00,29.13,29.13,29.0,29.09,136200.0,21.9913,21.9913,21.8932,21.9611,136200.0
2010-05-28 12:30:00,29.1,29.11,28.78,28.8,441200.0,21.9687,21.9762,21.7271,21.7422,441200.0
2010-05-28 13:00:00,28.8,28.94,28.8,28.89,143800.0,21.7422,21.8479,21.7422,21.8101,143800.0
2010-05-28 13:30:00,28.88,28.89,28.68,28.69,103000.0,21.8026,21.8101,21.6516,21.6591,103000.0
2010-05-28 14:00:00,28.68,28.81,28.64,28.81,118600.0,21.6516,21.7497,21.6214,21.7497,118600.0
2010-05-28 14:30:00,28.81,28.89,28.75,28.78,288200.0,21.7497,21.8101,21.7044,21.7271,288200.0
2010-05-28 15:00:00,28.77,28.92,28.75,28.9,294200.0,21.7195,21.8328,21.7044,21.8177,294200.0
2010-05-28 15:30:00,28.9,28.93,28.71,28.72,609600.0,21.8177,21.8403,21.6742,21.6818,609600.0
2010-06-01 09:30:00,29.11,29.11,28.35,28.45,523000.0,21.9762,21.9762,21.4025,21.4779,523000.0
2010-06-01 10:00:00,28.45,29.39,28.45,29.27,637200.0,21.4779,22.1876,21.4779,22.097,637200.0
2010-06-01 10:30:00,29.27,29.38,29.22,29.27,444800.0,22.097,22.18,22.0592,22.097,444800.0
2010-06-01 11:00:00,29.27,29.36,29.02,29.32,289600.0,22.097,22.1649,21.9083,22.1347,289600.0
2010-06-01 11:30:00,29.31,29.35,29.0,29.06,228600.0,22.1272,22.1574,21.8932,21.9385,228600.0
2010-06-01 12:00:00,29.07,29.2,29.07,29.18,168800.0,21.946,22.0442,21.946,22.0291,168800.0
2010-06-01 12:30:00,29.17,29.24,29.07,29.07,119200.0,22.0215,22.0743,21.946,21.946,119200.0
2010-06-01 13:00:00,29.07,29.36,29.07,29.34,103400.0,21.946,22.1649,21.946,22.1498,103400.0
2010-06-01 13:30:00,29.34,29.41,29.26,29.32,160600.0,22.1498,22.2027,22.0894,22.1347,160600.0
2010-06-01 14:00:00,29.3,29.3,29.1,29.22,275000.0,22.1196,22.1196,21.9687,22.0592,275000.0
2010-06-01 14:30:00,29.22,29.43,29.22,29.31,211200.0,22.0592,22.2178,22.0592,22.1272,211200.0
2010-06-01 15:00:00,29.31,29.34,28.97,29.04,299400.0,22.1272,22.1498,21.8705,21.9234,299400.0
2010-06-01 15:30:00,29.04,29.07,28.68,28.68,464000.0,21.9234,21.946,21.6516,21.6516,464000.0
2010-06-02 09:30:00,28.98,29.0,28.58,28.62,466800.0,21.8781,21.8932,21.5761,21.6063,466800.0
2010-06-02 10:00:00,28.62,29.07,28.57,29.0,439400.0,21.6063,21.946,21.5685,21.8932,439400.0
2010-06-02 10:30:00,29.0,29.11,28.97,28.98,259800.0,21.8932,21.9762,21.8705,21.8781,259800.0
2010-06-02 11:00:00,28.97,29.13,28.96,29.11,174200.0,21.8705,21.9913,21.863,21.9762,174200.0
2010-06-02 11:30:00,29.11,29.28,29.1,29.25,112200.0,21.9762,22.1045,21.9687,22.0819,112200.0
2010-06-02 12:00:00,29.26,29.28,29.17,29.22,87600.0,22.0894,22.1045,22.0215,22.0592,87600.0
2010-06-02 12:30:00,29.23,29.29,29.19,29.24,65000.0,22.0668,22.1121,22.0366,22.0743,65000.0
2010-06-02 13:00:00,29.24,29.36,29.19,29.21,68200.0,22.0743,22.1649,22.0366,22.0517,68200.0
2010-06-02 13:30:00,29.21,29.22,29.06,29.09,97800.0,22.0517,22.0592,21.9385,21.9611,97800.0
2010-06-02 14:00:00,29.07,29.08,29.0,29.07,86400.0,21.946,21.9536,21.8932,21.946,86400.0
2010-06-02 14:30:00,29.06,29.43,29.05,29.29,181000.0,21.9385,22.2178,21.9309,22.1121,181000.0
2010-06-02 15:00:00,29.31,29.38,29.3,29.36,147000.0,22.1272,22.18,22.1196,22.1649,147000.0
2010-06-02 15:30:00,29.36,29.47,29.32,29.46,497800.0,22.1649,22.248,22.1347,22.2404,497800.0
2010-06-03 09:30:00,29.53,29.84,29.46,29.72,422000.0,22.2933,22.5273,22.2404,22.4367,422000.0
2010-06-03 10:00:00,29.71,29.79,29.61,29.75,272000.0,22.4292,22.4896,22.3537,22.4594,272000.0
2010-06-03 10:30:00,29.75,29.77,29.68,29.71,325800.0,22.4594,22.4745,22.4065,22.4292,325800.0
2010-06-03 11:00:00,29.72,29.82,29.66,29.68,145200.0,22.4367,22.5122,22.3914,22.4065,145200.0
2010-06-03 11:30:00,29.68,29.74,29.53,29.54,124800.0,22.4065,22.4518,22.2933,22.3008,124800.0
2010-06-03 12:00:00,29.55,29.56,29.16,29.28,178200.0,22.3084,22.3159,22.014,22.1045,178200.0
2010-06-03 12:30:00,29.28,29.43,29.27,29.34,117800.0,22.1045,22.2178,22.097,22.1498,117800.0
2010-06-03 13:00:00,29.34,29.34,29.14,29.18,147200.0,22.1498,22.1498,21.9989,22.0291,147200.0
2010-06-03 13:30:00,29.18,29.36,29.18,29.2,151800.0,22.0291,22.1649,22.0291,22.0442,151800.0
2010-06-03 14:00:00,29.19,29.39,29.19,29.36,158800.0,22.0366,22.1876,22.0366,22.1649,158800.0
2010-06-03 14:30:00,29.36,29.48,29.35,29.46,83800.0,22.1649,22.2555,22.1574,22.2404,83800.0
2010-06-03 15:00:00,29.46,29.54,29.39,29.49,145000.0,22.2404,22.3008,22.1876,22.2631,145000.0
2010-06-03 15:30:00,29.49,29.64,29.4,29.56,716600.0,22.2631,22.3763,22.1951,22.3159,716600.0
2010-06-04 09:30:00,28.96,29.18,28.86,28.99,389400.0,21.863,22.0291,21.7875,21.8856,389400.0
2010-06-04 10:00:00,28.97,28.99,28.7,28.95,335600.0,21.8705,21.8856,21.6667,21.8554,335600.0
2010-06-04 10:30:00,28.95,29.06,28.79,28.79,150400.0,21.8554,21.9385,21.7346,21.7346,150400.0
2010-06-04 11:00:00,28.79,29.0,28.71,28.75,230400.0,21.7346,21.8932,21.6742,21.7044,230400.0
2010-06-04 11:30:00,28.75,28.88,28.68,28.84,126200.0,21.7044,21.8026,21.6516,21.7724,126200.0
2010-06-04 12:00:00,28.82,28.82,28.68,28.79,128600.0,21.7573,21.7573,21.6516,21.7346,128600.0
2010-06-04 12:30:00,28.78,28.78,28.68,28.77,59400.0,21.7271,21.7271,21.6516,21.7195,59400.0
2010-06-04 13:00:00,28.77,28.77,28.6,28.66,84800.0,21.7195,21.7195,21.5912,21.6365,84800.0
2010-06-04 13:30:00,28.66,28.72,28.55,28.63,106000.0,21.6365,21.6818,21.5534,21.6138,106000.0
2010-06-04 14:00:00,28.62,28.66,28.45,28.5,113000.0,21.6063,21.6365,21.4779,21.5157,113000.0
2010-06-04 14:30:00,28.5,28.56,28.31,28.35,129400.0,21.5157,21.561,21.3723,21.4025,129400.0
2010-06-04 15:00:00,28.33,28.52,28.33,28.42,269400.0,21.3874,21.5308,21.3874,21.4553,269400.0
2010-06-04 15:30:00,28.42,28.47,28.2,28.3,473000.0,21.4553,21.493,21.2892,21.3647,473000.0
2010-06-07 09:30:00,28.0,28.38,27.99,28.28,352000.0,21.2408,21.5291,21.2333,21.4532,352000.0
2010-06-07 10:00:00,28.25,28.59,28.2,28.47,379600.0,21.4305,21.6884,21.3926,21.5974,379600.0
2010-06-07 10:30:00,28.46,28.54,28.26,28.31,405800.0,21.5898,21.6505,21.4381,21.476,405800.0
2010-06-07 11:00:00,28.3,28.41,28.22,28.33,266000.0,21.4684,21.5519,21.4077,21.4912,266000.0
2010-06-07 11:30:00,28.33,28.5,28.29,28.48,213400.0,21.4912,21.6201,21.4608,21.605,213400.0
2010-06-07 12:00:00,28.47,28.57,28.43,28.43,99200.0,21.5974,21.6732,21.567,21.567,99200.0
2010-06-07 12:30:00,28.43,28.46,28.34,28.34,132600.0,21.567,21.5898,21.4988,21.4988,132600.0
2010-06-07 13:00:00,28.35,28.36,28.3,28.34,117800.0,21.5063,21.5139,21.4684,21.4988,117800.0
2010-06-07 13:30:00,28.34,28.37,28.17,28.2,124800.0,21.4988,21.5215,21.3698,21.3926,124800.0
2010-06-07 14:00:00,28.18,28.25,28.16,28.22,102000.0,21.3774,21.4305,21.3622,21.4077,102000.0
2010-06-07 14:30:00,28.22,28.22,28.03,28.04,131800.0,21.4077,21.4077,21.2636,21.2712,131800.0
2010-06-07 15:00:00,28.05,28.14,27.81,27.82,249200.0,21.2788,21.347,21.0967,21.1043,249200.0
2010-06-07 15:30:00,27.82,27.9,27.75,27.82,597600.0,21.1043,21.165,21.0512,21.1043,597600.0
2010-06-08 09:30:00,28.01,28.38,27.83,28.0,279600.0,21.2484,21.5291,21.1119,21.2408,279600.0
2010-06-08 10:00:00,27.98,28.1,27.79,27.86,181600.0,21.2257,21.3167,21.0815,21.1346,181600.0
2010-06-08 10:30:00,27.85,27.99,27.78,27.99,321400.0,21.127,21.2333,21.0739,21.2333,321400.0
2010-06-08 11:00:00,27.98,27.99,27.72,27.79,213000.0,21.2257,21.2333,21.0284,21.0815,213000.0
2010-06-08 11:30:00,27.79,28.14,27.77,28.11,163600.0,21.0815,21.347,21.0664,21.3243,163600.0
2010-06-08 12:00:00,28.11,28.13,27.9,27.93,72600.0,21.3243,21.3395,21.165,21.1877,72600.0
2010-06-08 12:30:00,27.93,28.06,27.91,28.03,112600.0,21.1877,21.2864,21.1726,21.2636,112600.0
2010-06-08 13:00:00,28.03,28.03,27.85,27.86,61800.0,21.2636,21.2636,21.127,21.1346,61800.0
2010-06-08 13:30:00,27.86,27.86,27.61,27.7,116800.0,21.1346,21.1346,20.945,21.0133,116800.0
2010-06-08 14:00:00,27.7,28.01,27.68,27.96,121400.0,21.0133,21.2484,20.9981,21.2105,121400.0
2010-06-08 14:30:00,27.96,28.04,27.92,27.95,158000.0,21.2105,21.2712,21.1802,21.2029,158000.0
2010-06-08 15:00:00,27.98,28.1,27.9,28.08,209600.0,21.2257,21.3167,21.165,21.3015,209600.0
2010-06-08 15:30:00,28.09,28.37,28.08,28.27,588800.0,21.3091,21.5215,21.3015,21.4457,588800.0
2010-06-09 09:30:00,28.57,28.9,28.57,28.9,463600.0,21.6732,21.9236,21.6732,21.9236,463600.0
2010-06-09 10:00:00,28.9,28.95,28.8,28.88,283400.0,21.9236,21.9615,21.8477,21.9084,283400.0
2010-06-09 10:30:00,28.89,28.93,28.69,28.86,231000.0,21.916,21.9463,21.7643,21.8932,231000.0
2010-06-09 11:00:00,28.86,29.22,28.82,29.2,219600.0,21.8932,22.1663,21.8629,22.1512,219600.0
2010-06-09 11:30:00,29.21,29.23,29.06,29.14,182000.0,22.1587,22.1739,22.045,22.1056,182000.0
2010-06-09 12:00:00,29.14,29.16,29.1,29.14,143000.0,22.1056,22.1208,22.0753,22.1056,143000.0
2010-06-09 12:30:00,29.13,29.15,28.99,29.02,162400.0,22.0981,22.1132,21.9919,22.0146,162400.0
2010-06-09 13:00:00,29.02,29.04,28.93,28.98,147800.0,22.0146,22.0298,21.9463,21.9843,147800.0
2010-06-09 13:30:00,28.99,29.0,28.81,28.85,159400.0,21.9919,21.9994,21.8553,21.8857,159400.0
2010-06-09 14:00:00,28.85,28.89,28.69,28.89,163600.0,21.8857,21.916,21.7643,21.916,163600.0
2010-06-09 14:30:00,28.89,28.93,28.63,28.64,162000.0,21.916,21.9463,21.7188,21.7263,162000.0
2010-06-09 15:00:00,28.64,28.74,28.5,28.68,340000.0,21.7263,21.8022,21.6201,21.7567,340000.0
2010-06-09 15:30:00,28.69,28.69,28.41,28.51,465200.0,21.7643,21.7643,21.5519,21.6277,465200.0
2010-06-10 09:30:00,28.95,29.57,28.95,29.54,357800.0,21.9615,22.4318,21.9615,22.4091,357800.0
2010-06-10 10:00:00,29.55,29.63,29.44,29.47,221600.0,22.4167,22.4774,22.3332,22.356,221600.0
2010-06-10 10:30:00,29.49,29.67,29.49,29.56,170200.0,22.3712,22.5077,22.3712,22.4243,170200.0
2010-06-10 11:00:00,29.57,29.7,29.55,29.58,120600.0,22.4318,22.5305,22.4167,22.4394,120600.0
2010-06-10 11:30:00,29.58,29.65,29.5,29.63,160800.0,22.4394,22.4925,22.3787,22.4774,160800.0
2010-06-10 12:00:00,29.63,29.72,29.54,29.72,140400.0,22.4774,22.5456,22.4091,22.5456,140400.0
2010-06-10 12:30:00,29.71,29.75,29.53,29.62,162400.0,22.538,22.5684,22.4015,22.4698,162400.0
2010-06-10 13:00:00,29.63,29.68,29.56,29.66,132200.0,22.4774,22.5153,22.4243,22.5001,132200.0
2010-06-10 13:30:00,29.68,29.73,29.66,29.71,115000.0,22.5153,22.5532,22.5001,22.538,115000.0
2010-06-10 14:00:00,29.73,29.75,29.61,29.72,85400.0,22.5532,22.5684,22.4622,22.5456,85400.0
2010-06-10 14:30:00,29.73,29.85,29.72,29.77,110000.0,22.5532,22.6443,22.5456,22.5836,110000.0
2010-06-10 15:00:00,29.77,29.92,29.72,29.91,275600.0,22.5836,22.6974,22.5456,22.6898,275600.0
2010-06-10 15:30:00,29.92,29.94,29.8,29.91,439400.0,22.6974,22.7125,22.6063,22.6898,439400.0
2010-06-11 09:30:00,29.49,30.0,29.42,29.99,245000.0,22.3712,22.758,22.3181,22.7505,245000.0
2010-06-11 10:00:00,29.99,30.11,29.9,30.08,231000.0,22.7505,22.8415,22.6822,22.8187,231000.0
2010-06-11 10:30:00,30.08,30.11,29.86,29.9,155000.0,22.8187,22.8415,22.6518,22.6822,155000.0
2010-06-11 11:00:00,29.89,29.9,29.75,29.79,120200.0,22.6746,22.6822,22.5684,22.5987,120200.0
2010-06-11 11:30:00,29.8,29.89,29.73,29.89,100800.0,22.6063,22.6746,22.5532,22.6746,100800.0
2010-06-11 12:00:00,29.89,29.89,29.71,29.71,66400.0,22.6746,22.6746,22.538,22.538,66400.0
2010-06-11 12:30:00,29.71,29.8,29.65,29.75,197200.0,22.538,22.6063,22.4925,22.5684,197200.0
2010-06-11 13:00:00,29.75,29.91,29.74,29.9,269200.0,22.5684,22.6898,22.5608,22.6822,269200.0
2010-06-11 13:30:00,29.91,29.96,29.76,29.79,320200.0,22.6898,22.7277,22.576,22.5987,320200.0
2010-06-11 14:00:00,29.79,29.91,29.73,29.75,164600.0,22.5987,22.6898,22.5532,22.5684,164600.0
2010-06-11 14:30:00,29.77,29.91,29.76,29.86,138800.0,22.5836,22.6898,22.576,22.6518,138800.0
2010-06-11 15:00:00,29.86,29.96,29.85,29.93,367200.0,22.6518,22.7277,22.6443,22.7049,367200.0
2010-06-11 15:30:00,29.93,30.17,29.92,30.15,441200.0,22.7049,22.887,22.6974,22.8718,441200.0
2010-06-14 09:30:00,30.35,30.74,30.35,30.7,342200.0,23.0236,23.3194,23.0236,23.2891,342200.0
2010-06-14 10:00:00,30.69,30.74,30.57,30.71,212400.0,23.2815,23.3194,23.1904,23.2966,212400.0
2010-06-14 10:30:00,30.71,30.71,30.48,30.65,410400.0,23.2966,23.2966,23.1222,23.2511,410400.0
2010-06-14 11:00:00,30.65,30.78,30.58,30.68,334800.0,23.2511,23.3498,23.198,23.2739,334800.0
2010-06-14 11:30:00,30.68,30.73,30.6,30.7,78800.0,23.2739,23.3118,23.2132,23.2891,78800.0
2010-06-14 12:00:00,30.7,30.74,30.67,30.7,75400.0,23.2891,23.3194,23.2663,23.2891,75400.0
2010-06-14 12:30:00,30.71,30.73,30.53,30.53,63800.0,23.2966,23.3118,23.1601,23.1601,63800.0
2010-06-14 13:00:00,30.53,30.61,30.35,30.35,140200.0,23.1601,23.2208,23.0236,23.0236,140200.0
2010-06-14 13:30:00,30.36,30.4,30.24,30.24,151800.0,23.0311,23.0615,22.9401,22.9401,151800.0
2010-06-14 14:00:00,30.22,30.26,30.12,30.23,99400.0,22.9249,22.9553,22.8491,22.9325,99400.0
2010-06-14 14:30:00,30.22,30.3,30.11,30.28,86200.0,22.9249,22.9856,22.8415,22.9705,86200.0
2010-06-14 15:00:00,30.28,30.34,30.11,30.19,171400.0,22.9705,23.016,22.8415,22.9022,171400.0
2010-06-14 15:30:00,30.2,30.21,29.98,30.0,271200.0,22.9098,22.9173,22.7429,22.758,271200.0
2010-06-15 09:30:00,30.14,30.57,30.14,30.44,400200.0,22.8642,23.1904,22.8642,23.0918,400200.0
2010-06-15 10:00:00,30.42,30.43,30.27,30.33,234000.0,23.0767,23.0842,22.9629,23.0084,234000.0
2010-06-15 10:30:00,30.32,30.39,30.25,30.36,288600.0,23.0008,23.0539,22.9477,23.0311,288600.0
2010-06-15 11:00:00,30.36,30.45,30.31,30.39,139600.0,23.0311,23.0994,22.9932,23.0539,139600.0
2010-06-15 11:30:00,30.39,30.41,30.3,30.36,145000.0,23.0539,23.0691,22.9856,23.0311,145000.0
2010-06-15 12:00:00,30.35,30.43,30.33,30.33,154200.0,23.0236,23.0842,23.0084,23.0084,154200.0
2010-06-15 12:30:00,30.34,30.36,30.25,30.36,160800.0,23.016,23.0311,22.9477,23.0311,160800.0
2010-06-15 13:00:00,30.38,30.4,30.28,30.4,238800.0,23.0463,23.0615,22.9705,23.0615,238800.0
2010-06-15 13:30:00,30.4,30.54,30.37,30.5,107400.0,23.0615,23.1677,23.0387,23.1373,107400.0
2010-06-15 14:00:00,30.5,30.59,30.48,30.57,167000.0,23.1373,23.2056,23.1222,23.1904,167000.0
2010-06-15 14:30:00,30.57,30.57,30.49,30.52,204400.0,23.1904,23.1904,23.1298,23.1525,204400.0
2010-06-15 15:00:00,30.52,30.65,30.49,30.65,179400.0,23.1525,23.2511,23.1298,23.2511,179400.0
2010-06-15 15:30:00,30.64,30.8,30.61,30.8,422600.0,23.2435,23.3649,23.2208,23.3649,422600.0
2010-06-16 09:30:00,30.53,30.98,30.53,30.98,218400.0,23.1601,23.5015,23.1601,23.5015,218400.0
2010-06-16 10:00:00,31.0,31.14,30.86,30.93,205400.0,23.5166,23.6228,23.4104,23.4635,205400.0
2010-06-16 10:30:00,30.92,31.02,30.89,31.0,184200.0,23.456,23.5318,23.4332,23.5166,184200.0
2010-06-16 11:00:00,30.99,31.08,30.98,31.04,223200.0,23.5091,23.5773,23.5015,23.547,223200.0
2010-06-16 11:30:00,31.05,31.11,31.0,31.02,277000.0,23.5546,23.6001,23.5166,23.5318,277000.0
2010-06-16 12:00:00,31.04,31.17,31.01,31.17,201000.0,23.547,23.6456,23.5242,23.6456,201000.0
2010-06-16 12:30:00,31.17,31.18,31.07,31.13,48600.0,23.6456,23.6532,23.5697,23.6153,48600.0
2010-06-16 13:00:00,31.13,31.15,31.06,31.08,73400.0,23.6153,23.6304,23.5622,23.5773,73400.0
2010-06-16 13:30:00,31.07,31.21,31.05,31.17,70200.0,23.5697,23.6759,23.5546,23.6456,70200.0
2010-06-16 14:00:00,31.17,31.24,31.14,31.18,81200.0,23.6456,23.6987,23.6228,23.6532,81200.0
2010-06-16 14:30:00,31.18,31.2,31.11,31.14,115000.0,23.6532,23.6684,23.6001,23.6228,115000.0
2010-06-16 15:00:00,31.14,31.14,30.94,30.95,205400.0,23.6228,23.6228,23.4711,23.4787,205400.0
2010-06-16 15:30:00,30.95,31.07,30.93,31.05,379200.0,23.4787,23.5697,23.4635,23.5546,379200.0
2010-06-17 09:30:00,30.97,31.15,30.79,30.91,326000.0,23.4939,23.6304,23.3573,23.4484,326000.0
2010-06-17 10:00:00,30.91,30.92,30.64,30.75,377600.0,23.4484,23.456,23.2435,23.327,377600.0
2010-06-17 10:30:00,30.72,30.78,30.66,30.7,235400.0,23.3042,23.3498,23.2587,23.2891,235400.0
2010-06-17 11:00:00,30.72,31.03,30.62,31.0,234600.0,23.3042,23.5394,23.2284,23.5166,234600.0
2010-06-17 11:30:00,31.0,31.17,30.99,31.11,259000.0,23.5166,23.6456,23.5091,23.6001,259000.0
2010-06-17 12:00:00,31.11,31.11,30.94,30.94,136800.0,23.6001,23.6001,23.4711,23.4711,136800.0
2010-06-17 12:30:00,30.95,31.04,30.87,31.04,165800.0,23.4787,23.547,23.418,23.547,165800.0
2010-06-17 13:00:00,31.02,31.08,30.99,31.07,173000.0,23.5318,23.5773,23.5091,23.5697,173000.0
2010-06-17 13:30:00,31.06,31.2,31.03,31.18,170000.0,23.5622,23.6684,23.5394,23.6532,170000.0
2010-06-17 14:00:00,31.18,31.24,31.08,31.08,347600.0,23.6532,23.6987,23.5773,23.5773,347600.0
2010-06-17 14:30:00,31.09,31.18,31.06,31.15,232800.0,23.5849,23.6532,23.5622,23.6304,232800.0
2010-06-17 15:00:00,31.16,31.16,31.08,31.09,291200.0,23.638,23.638,23.5773,23.5849,291200.0
2010-06-17 15:30:00,31.09,31.26,31.09,31.24,538800.0,23.5849,23.7139,23.5849,23.6987,538800.0
2010-06-18 09:30:00,31.4,31.47,31.3,31.36,161600.0,23.8201,23.8732,23.7442,23.7897,161600.0
2010-06-18 10:00:00,31.37,31.49,31.33,31.47,179800.0,23.7973,23.8884,23.767,23.8732,179800.0
2010-06-18 10:30:00,31.47,31.52,31.42,31.51,67200.0,23.8732,23.9111,23.8353,23.9035,67200.0
2010-06-18 11:00:00,31.5,31.52,31.41,31.46,44600.0,23.8959,23.9111,23.8277,23.8656,44600.0
2010-06-18 11:30:00,31.45,31.48,31.32,31.35,61200.0,23.858,23.8808,23.7594,23.7822,61200.0
2010-06-18 12:00:00,31.35,31.41,31.28,31.28,71000.0,23.7822,23.8277,23.7291,23.7291,71000.0
2010-06-18 12:30:00,31.28,31.34,31.23,31.29,58800.0,23.7291,23.7746,23.6911,23.7366,58800.0
2010-06-18 13:00:00,31.29,31.39,31.24,31.34,76000.0,23.7366,23.8125,23.6987,23.7746,76000.0
2010-06-18 13:30:00,31.33,31.38,31.3,31.36,61200.0,23.767,23.8049,23.7442,23.7897,61200.0
2010-06-18 14:00:00,31.36,31.36,31.25,31.29,136400.0,23.7897,23.7897,23.7063,23.7366,136400.0
2010-06-18 14:30:00,31.29,31.3,31.23,31.24,132600.0,23.7366,23.7442,23.6911,23.6987,132600.0
2010-06-18 15:00:00,31.24,31.3,31.23,31.3,161600.0,23.6987,23.7442,23.6911,23.7442,161600.0
2010-06-18 15:30:00,31.3,31.31,31.23,31.25,411600.0,23.7442,23.7518,23.6911,23.7063,411600.0
2010-06-21 09:30:00,31.5,31.93,31.48,31.8,205800.0,23.8959,24.2221,23.8808,24.1235,205800.0
2010-06-21 10:00:00,31.8,31.9,31.77,31.78,198600.0,24.1235,24.1994,24.1008,24.1084,198600.0
2010-06-21 10:30:00,31.78,31.88,31.71,31.71,82800.0,24.1084,24.1842,24.0553,24.0553,82800.0
2010-06-21 11:00:00,31.71,31.81,31.67,31.8,109000.0,24.0553,24.1311,24.0249,24.1235,109000.0
2010-06-21 11:30:00,31.8,31.81,31.61,31.68,86400.0,24.1235,24.1311,23.9794,24.0325,86400.0
2010-06-21 12:00:00,31.67,31.67,31.56,31.58,44800.0,24.0249,24.0249,23.9415,23.9566,44800.0
2010-06-21 12:30:00,31.58,31.64,31.51,31.63,27400.0,23.9566,24.0021,23.9035,23.9946,27400.0
2010-06-21 13:00:00,31.62,31.68,31.57,31.57,65200.0,23.987,24.0325,23.949,23.949,65200.0
2010-06-21 13:30:00,31.58,31.58,31.45,31.57,70800.0,23.9566,23.9566,23.858,23.949,70800.0
2010-06-21 14:00:00,31.56,31.65,31.49,31.6,61200.0,23.9415,24.0097,23.8884,23.9718,61200.0
2010-06-21 14:30:00,31.61,31.67,31.54,31.57,48000.0,23.9794,24.0249,23.9263,23.949,48000.0
2010-06-21 15:00:00,31.55,31.57,31.3,31.32,122200.0,23.9339,23.949,23.7442,23.7594,122200.0
2010-06-21 15:30:00,31.33,31.38,31.25,31.38,472400.0,23.767,23.8049,23.7063,23.8049,472400.0
2010-06-22 09:30:00,31.35,31.42,31.1,31.11,283000.0,23.7822,23.8353,23.5925,23.6001,283000.0
2010-06-22 10:00:00,31.11,31.11,30.85,30.86,208800.0,23.6001,23.6001,23.4029,23.4104,208800.0
2010-06-22 10:30:00,30.86,30.98,30.75,30.95,223400.0,23.4104,23.5015,23.327,23.4787,223400.0
2010-06-22 11:00:00,30.94,30.96,30.79,30.92,163200.0,23.4711,23.4863,23.3573,23.456,163200.0
2010-06-22 11:30:00,30.92,31.02,30.85,30.86,145600.0,23.456,23.5318,23.4029,23.4104,145600.0
2010-06-22 12:00:00,30.86,30.95,30.86,30.86,82600.0,23.4104,23.4787,23.4104,23.4104,82600.0
2010-06-22 12:30:00,30.86,30.89,30.82,30.88,99400.0,23.4104,23.4332,23.3801,23.4256,99400.0
2010-06-22 13:00:00,30.88,30.96,30.88,30.91,95200.0,23.4256,23.4863,23.4256,23.4484,95200.0
2010-06-22 13:30:00,30.9,30.94,30.81,30.82,123400.0,23.4408,23.4711,23.3725,23.3801,123400.0
2010-06-22 14:00:00,30.82,30.85,30.63,30.7,156600.0,23.3801,23.4029,23.236,23.2891,156600.0
2010-06-22 14:30:00,30.7,30.72,30.48,30.56,241400.0,23.2891,23.3042,23.1222,23.1829,241400.0
2010-06-22 15:00:00,30.55,30.65,30.45,30.5,284800.0,23.1753,23.2511,23.0994,23.1373,284800.0
2010-06-22 15:30:00,30.5,30.5,30.28,30.33,503400.0,23.1373,23.1373,22.9705,23.0084,503400.0
2010-06-23 09:30:00,30.4,30.4,30.04,30.31,281600.0,23.0615,23.0615,22.7884,22.9932,281600.0
2010-06-23 10:00:00,30.29,30.3,29.83,29.83,244600.0,22.978,22.9856,22.6291,22.6291,244600.0
2010-06-23 10:30:00,29.83,30.11,29.83,30.08,117000.0,22.6291,22.8415,22.6291,22.8187,117000.0
2010-06-23 11:00:00,30.08,30.08,29.81,29.86,131000.0,22.8187,22.8187,22.6139,22.6518,131000.0
2010-06-23 11:30:00,29.87,29.88,29.72,29.74,122200.0,22.6594,22.667,22.5456,22.5608,122200.0
2010-06-23 12:00:00,29.75,29.81,29.73,29.79,111800.0,22.5684,22.6139,22.5532,22.5987,111800.0
2010-06-23 12:30:00,29.79,29.92,29.79,29.86,143000.0,22.5987,22.6974,22.5987,22.6518,143000.0
2010-06-23 13:00:00,29.89,29.92,29.84,29.92,100600.0,22.6746,22.6974,22.6367,22.6974,100600.0
2010-06-23 13:30:00,29.92,29.96,29.86,29.94,126400.0,22.6974,22.7277,22.6518,22.7125,126400.0
2010-06-23 14:00:00,29.94,30.0,29.85,29.95,135800.0,22.7125,22.758,22.6443,22.7201,135800.0
2010-06-23 14:30:00,29.97,30.15,29.87,29.91,230200.0,22.7353,22.8718,22.6594,22.6898,230200.0
2010-06-23 15:00:00,29.92,29.98,29.83,29.93,276000.0,22.6974,22.7429,22.6291,22.7049,276000.0
2010-06-23 15:30:00,29.94,29.94,29.84,29.87,507600.0,22.7125,22.7125,22.6367,22.6594,507600.0
2010-06-24 09:30:00,29.63,29.75,29.44,29.45,281600.0,22.4774,22.5684,22.3332,22.3408,281600.0
2010-06-24 10:00:00,29.45,29.79,29.45,29.73,253800.0,22.3408,22.5987,22.3408,22.5532,253800.0
2010-06-24 10:30:00,29.75,29.8,29.53,29.54,240400.0,22.5684,22.6063,22.4015,22.4091,240400.0
2010-06-24 11:00:00,29.54,29.56,29.4,29.53,134600.0,22.4091,22.4243,22.3029,22.4015,134600.0
2010-06-24 11:30:00,29.53,29.68,29.52,29.61,95200.0,22.4015,22.5153,22.3939,22.4622,95200.0
2010-06-24 12:00:00,29.63,29.77,29.63,29.72,98800.0,22.4774,22.5836,22.4774,22.5456,98800.0
2010-06-24 12:30:00,29.71,29.75,29.63,29.72,73200.0,22.538,22.5684,22.4774,22.5456,73200.0
2010-06-24 13:00:00,29.72,29.83,29.68,29.77,97000.0,22.5456,22.6291,22.5153,22.5836,97000.0
2010-06-24 13:30:00,29.79,30.0,29.78,30.0,119000.0,22.5987,22.758,22.5911,22.758,119000.0
2010-06-24 14:00:00,30.0,30.0,29.93,29.97,112400.0,22.758,22.758,22.7049,22.7353,112400.0
2010-06-24 14:30:00,29.96,29.97,29.71,29.73,154600.0,22.7277,22.7353,22.538,22.5532,154600.0
2010-06-24 15:00:00,29.73,29.79,29.52,29.7,155200.0,22.5532,22.5987,22.3939,22.5305,155200.0
2010-06-24 15:30:00,29.69,29.72,29.55,29.61,403400.0,22.5229,22.5456,22.4167,22.4622,403400.0
2010-06-25 09:30:00,29.81,29.85,29.61,29.8,166000.0,22.6139,22.6443,22.4622,22.6063,166000.0
2010-06-25 10:00:00,29.79,30.02,29.79,29.94,178600.0,22.5987,22.7732,22.5987,22.7125,178600.0
2010-06-25 10:30:00,29.95,29.95,29.65,29.72,166800.0,22.7201,22.7201,22.4925,22.5456,166800.0
2010-06-25 11:00:00,29.72,29.93,29.72,29.89,168600.0,22.5456,22.7049,22.5456,22.6746,168600.0
2010-06-25 11:30:00,29.91,30.05,29.83,29.96,126600.0,22.6898,22.796,22.6291,22.7277,126600.0
2010-06-25 12:00:00,29.97,30.15,29.92,30.14,136800.0,22.7353,22.8718,22.6974,22.8642,136800.0
2010-06-25 12:30:00,30.14,30.23,30.1,30.13,192000.0,22.8642,22.9325,22.8339,22.8567,192000.0
2010-06-25 13:00:00,30.12,30.31,30.11,30.3,212800.0,22.8491,22.9932,22.8415,22.9856,212800.0
2010-06-25 13:30:00,30.3,30.39,30.24,30.35,183200.0,22.9856,23.0539,22.9401,23.0236,183200.0
2010-06-25 14:00:00,30.34,30.46,30.22,30.44,142200.0,23.016,23.107,22.9249,23.0918,142200.0
2010-06-25 14:30:00,30.44,30.5,30.33,30.46,180000.0,23.0918,23.1373,23.0084,23.107,180000.0
2010-06-25 15:00:00,30.46,30.46,30.23,30.33,193200.0,23.107,23.107,22.9325,23.0084,193200.0
2010-06-25 15:30:00,30.34,30.49,30.19,30.26,477400.0,23.016,23.1298,22.9022,22.9553,477400.0
2010-06-28 09:30:00,30.32,30.53,30.13,30.21,268000.0,23.0008,23.1601,22.8567,22.9173,268000.0
2010-06-28 10:00:00,30.21,30.35,30.14,30.35,110400.0,22.9173,23.0236,22.8642,23.0236,110400.0
2010-06-28 10:30:00,30.35,30.47,30.22,30.47,80600.0,23.0236,23.1146,22.9249,23.1146,80600.0
2010-06-28 11:00:00,30.48,30.6,30.37,30.44,112200.0,23.1222,23.2132,23.0387,23.0918,112200.0
2010-06-28 11:30:00,30.45,30.56,30.41,30.41,83200.0,23.0994,23.1829,23.0691,23.0691,83200.0
2010-06-28 12:00:00,30.4,30.43,30.32,30.35,37000.0,23.0615,23.0842,23.0008,23.0236,37000.0
2010-06-28 12:30:00,30.36,30.45,30.32,30.45,77600.0,23.0311,23.0994,23.0008,23.0994,77600.0
2010-06-28 13:00:00,30.45,30.46,30.35,30.39,98600.0,23.0994,23.107,23.0236,23.0539,98600.0
2010-06-28 13:30:00,30.39,30.4,30.3,30.35,61600.0,23.0539,23.0615,22.9856,23.0236,61600.0
2010-06-28 14:00:00,30.36,30.4,30.31,30.36,65800.0,23.0311,23.0615,22.9932,23.0311,65800.0
2010-06-28 14:30:00,30.35,30.4,30.32,30.38,139600.0,23.0236,23.0615,23.0008,23.0463,139600.0
2010-06-28 15:00:00,30.38,30.41,30.22,30.24,98600.0,23.0463,23.0691,22.9249,22.9401,98600.0
2010-06-28 15:30:00,30.23,30.31,30.11,30.2,343200.0,22.9325,22.9932,22.8415,22.9098,343200.0
2010-06-29 09:30:00,29.65,29.85,29.13,29.25,276000.0,22.4925,22.6443,22.0981,22.1891,276000.0
2010-06-29 10:00:00,29.25,29.25,28.84,28.86,300600.0,22.1891,22.1891,21.8781,21.8932,300600.0
2010-06-29 10:30:00,28.86,29.0,28.84,28.93,187200.0,21.8932,21.9994,21.8781,21.9463,187200.0
2010-06-29 11:00:00,28.94,29.05,28.89,28.95,151600.0,21.9539,22.0374,21.916,21.9615,151600.0
2010-06-29 11:30:00,28.95,28.95,28.89,28.89,92800.0,21.9615,21.9615,21.916,21.916,92800.0
2010-06-29 12:00:00,28.9,29.0,28.85,28.95,78400.0,21.9236,21.9994,21.8857,21.9615,78400.0
2010-06-29 12:30:00,28.97,28.98,28.89,28.91,63600.0,21.9767,21.9843,21.916,21.9312,63600.0
2010-06-29 13:00:00,28.91,28.93,28.82,28.85,78600.0,21.9312,21.9463,21.8629,21.8857,78600.0
2010-06-29 13:30:00,28.84,29.02,28.77,29.01,112200.0,21.8781,22.0146,21.825,22.007,112200.0
2010-06-29 14:00:00,29.0,29.19,28.98,29.17,167600.0,21.9994,22.1436,21.9843,22.1284,167600.0
2010-06-29 14:30:00,29.15,29.16,29.07,29.09,251800.0,22.1132,22.1208,22.0525,22.0677,251800.0
2010-06-29 15:00:00,29.08,29.18,28.89,28.95,220800.0,22.0601,22.136,21.916,21.9615,220800.0
2010-06-29 15:30:00,28.96,29.05,28.82,28.96,689600.0,21.9691,22.0374,21.8629,21.9691,689600.0
2010-06-30 09:30:00,28.7,29.09,28.66,29.04,264000.0,21.7719,22.0677,21.7415,22.0298,264000.0
2010-06-30 10:00:00,29.03,29.1,28.86,29.05,124800.0,22.0222,22.0753,21.8932,22.0374,124800.0
2010-06-30 10:30:00,29.04,29.2,28.95,29.03,125200.0,22.0298,22.1512,21.9615,22.0222,125200.0
2010-06-30 11:00:00,29.02,29.11,29.01,29.08,113000.0,22.0146,22.0829,22.007,22.0601,113000.0
2010-06-30 11:30:00,29.09,29.15,29.06,29.07,88400.0,22.0677,22.1132,22.045,22.0525,88400.0
2010-06-30 12:00:00,29.08,29.17,29.05,29.13,46600.0,22.0601,22.1284,22.0374,22.0981,46600.0
2010-06-30 12:30:00,29.13,29.17,29.03,29.05,79600.0,22.0981,22.1284,22.0222,22.0374,79600.0
2010-06-30 13:00:00,29.05,29.15,29.05,29.15,36600.0,22.0374,22.1132,22.0374,22.1132,36600.0
2010-06-30 13:30:00,29.16,29.17,29.04,29.13,67400.0,22.1208,22.1284,22.0298,22.0981,67400.0
2010-06-30 14:00:00,29.13,29.18,28.97,29.03,136400.0,22.0981,22.136,21.9767,22.0222,136400.0
2010-06-30 14:30:00,29.04,29.09,28.98,29.04,91600.0,22.0298,22.0677,21.9843,22.0298,91600.0
2010-06-30 15:00:00,29.05,29.11,28.93,28.93,99200.0,22.0374,22.0829,21.9463,21.9463,99200.0
2010-06-30 15:30:00,28.93,28.93,28.6,28.7,482400.0,21.9463,21.9463,21.696,21.7719,482400.0
2010-07-01 09:30:00,28.75,29.08,28.75,28.91,118200.0,21.8098,22.0601,21.8098,21.9312,118200.0
2010-07-01 10:00:00,28.9,28.9,28.43,28.47,191600.0,21.9236,21.9236,21.567,21.5974,191600.0
2010-07-01 10:30:00,28.47,28.47,28.19,28.29,148600.0,21.5974,21.5974,21.385,21.4608,148600.0
2010-07-01 11:00:00,28.28,28.52,28.17,28.5,153200.0,21.4532,21.6353,21.3698,21.6201,153200.0
2010-07-01 11:30:00,28.5,28.74,28.46,28.57,150600.0,21.6201,21.8022,21.5898,21.6732,150600.0
2010-07-01 12:00:00,28.59,28.67,28.54,28.65,94000.0,21.6884,21.7491,21.6505,21.7339,94000.0
2010-07-01 12:30:00,28.65,28.96,28.6,28.84,177600.0,21.7339,21.9691,21.696,21.8781,177600.0
2010-07-01 13:00:00,28.84,29.03,28.79,28.9,195600.0,21.8781,22.0222,21.8401,21.9236,195600.0
2010-07-01 13:30:00,28.9,29.01,28.86,29.0,99400.0,21.9236,22.007,21.8932,21.9994,99400.0
2010-07-01 14:00:00,28.99,29.04,28.84,28.85,115200.0,21.9919,22.0298,21.8781,21.8857,115200.0
2010-07-01 14:30:00,28.84,28.86,28.63,28.7,114800.0,21.8781,21.8932,21.7188,21.7719,114800.0
2010-07-01 15:00:00,28.7,28.83,28.67,28.82,158400.0,21.7719,21.8705,21.7491,21.8629,158400.0
2010-07-01 15:30:00,28.82,28.87,28.65,28.84,339400.0,21.8629,21.9008,21.7339,21.8781,339400.0
2010-07-02 09:30:00,28.92,29.16,28.8,28.83,210000.0,21.9388,22.1208,21.8477,21.8705,210000.0
2010-07-02 10:00:00,28.82,28.83,28.64,28.67,217000.0,21.8629,21.8705,21.7263,21.7491,217000.0
2010-07-02 10:30:00,28.66,28.81,28.65,28.67,69800.0,21.7415,21.8553,21.7339,21.7491,69800.0
2010-07-02 11:00:00,28.64,28.71,28.59,28.6,98400.0,21.7263,21.7794,21.6884,21.696,98400.0
2010-07-02 11:30:00,28.59,28.61,28.5,28.57,135000.0,21.6884,21.7036,21.6201,21.6732,135000.0
2010-07-02 12:00:00,28.56,28.61,28.5,28.59,72400.0,21.6657,21.7036,21.6201,21.6884,72400.0
2010-07-02 12:30:00,28.59,28.61,28.5,28.57,110600.0,21.6884,21.7036,21.6201,21.6732,110600.0
2010-07-02 13:00:00,28.56,28.6,28.48,28.48,104400.0,21.6657,21.696,21.605,21.605,104400.0
2010-07-02 13:30:00,28.49,28.6,28.41,28.41,121600.0,21.6126,21.696,21.5519,21.5519,121600.0
2010-07-02 14:00:00,28.41,28.42,28.32,28.4,113600.0,21.5519,21.5595,21.4836,21.5443,113600.0
2010-07-02 14:30:00,28.4,28.44,28.33,28.43,69600.0,21.5443,21.5746,21.4912,21.567,69600.0
2010-07-02 15:00:00,28.42,28.49,28.37,28.45,144000.0,21.5595,21.6126,21.5215,21.5822,144000.0
2010-07-02 15:30:00,28.45,28.6,28.42,28.43,272000.0,21.5822,21.696,21.5595,21.567,272000.0
2010-07-06 09:30:00,28.78,28.79,28.51,28.78,277200.0,21.8325,21.8401,21.6277,21.8325,277200.0
2010-07-06 10:00:00,28.79,29.05,28.71,28.82,224000.0,21.8401,22.0374,21.7794,21.8629,224000.0
2010-07-06 10:30:00,28.82,28.89,28.73,28.81,98600.0,21.8629,21.916,21.7946,21.8553,98600.0
2010-07-06 11:00:00,28.82,28.85,28.63,28.68,131600.0,21.8629,21.8857,21.7188,21.7567,131600.0
2010-07-06 11:30:00,28.68,28.8,28.68,28.8,98000.0,21.7567,21.8477,21.7567,21.8477,98000.0
2010-07-06 12:00:00,28.8,28.82,28.64,28.64,44600.0,21.8477,21.8629,21.7263,21.7263,44600.0
2010-07-06 12:30:00,28.64,28.69,28.42,28.47,136800.0,21.7263,21.7643,21.5595,21.5974,136800.0
2010-07-06 13:00:00,28.49,28.49,28.38,28.45,92800.0,21.6126,21.6126,21.5291,21.5822,92800.0
2010-07-06 13:30:00,28.44,28.49,28.1,28.11,160200.0,21.5746,21.6126,21.3167,21.3243,160200.0
2010-07-06 14:00:00,28.11,28.23,28.03,28.18,150800.0,21.3243,21.4153,21.2636,21.3774,150800.0
2010-07-06 14:30:00,28.18,28.26,28.09,28.15,115600.0,21.3774,21.4381,21.3091,21.3546,115600.0
2010-07-06 15:00:00,28.16,28.26,28.08,28.2,170600.0,21.3622,21.4381,21.3015,21.3926,170600.0
2010-07-06 15:30:00,28.21,28.38,28.18,28.35,379000.0,21.4001,21.5291,21.3774,21.5063,379000.0
2010-07-07 09:30:00,28.46,28.66,28.4,28.61,215200.0,21.5898,21.7415,21.5443,21.7036,215200.0
2010-07-07 10:00:00,28.61,28.77,28.6,28.64,192000.0,21.7036,21.825,21.696,21.7263,192000.0
2010-07-07 10:30:00,28.65,28.77,28.64,28.71,83400.0,21.7339,21.825,21.7263,21.7794,83400.0
2010-07-07 11:00:00,28.71,28.75,28.7,28.73,93200.0,21.7794,21.8098,21.7719,21.7946,93200.0
2010-07-07 11:30:00,28.74,28.81,28.52,28.6,137600.0,21.8022,21.8553,21.6353,21.696,137600.0
2010-07-07 12:00:00,28.63,28.77,28.63,28.75,75200.0,21.7188,21.825,21.7188,21.8098,75200.0
2010-07-07 12:30:00,28.75,28.79,28.72,28.77,34200.0,21.8098,21.8401,21.787,21.825,34200.0
2010-07-07 13:00:00,28.76,28.84,28.75,28.82,61000.0,21.8174,21.8781,21.8098,21.8629,61000.0
2010-07-07 13:30:00,28.82,28.83,28.76,28.81,116800.0,21.8629,21.8705,21.8174,21.8553,116800.0
2010-07-07 14:00:00,28.82,28.88,28.81,28.84,90400.0,21.8629,21.9084,21.8553,21.8781,90400.0
2010-07-07 14:30:00,28.85,28.89,28.8,28.87,79800.0,21.8857,21.916,21.8477,21.9008,79800.0
2010-07-07 15:00:00,28.86,28.91,28.8,28.91,164800.0,21.8932,21.9312,21.8477,21.9312,164800.0
2010-07-07 15:30:00,28.92,28.99,28.9,28.97,549800.0,21.9388,21.9919,21.9236,21.9767,549800.0
2010-07-08 09:30:00,29.23,29.41,29.03,29.1,277800.0,22.1739,22.3105,22.0222,22.0753,277800.0
2010-07-08 10:00:00,29.09,29.24,29.08,29.23,178000.0,22.0677,22.1815,22.0601,22.1739,178000.0
2010-07-08 10:30:00,29.23,29.32,29.18,29.19,148400.0,22.1739,22.2422,22.136,22.1436,148400.0
2010-07-08 11:00:00,29.19,29.19,29.03,29.15,97000.0,22.1436,22.1436,22.0222,22.1132,97000.0
2010-07-08 11:30:00,29.1,29.11,28.93,29.01,74200.0,22.0753,22.0829,21.9463,22.007,74200.0
2010-07-08 12:00:00,29.0,29.06,28.99,29.02,62200.0,21.9994,22.045,21.9919,22.0146,62200.0
2010-07-08 12:30:00,29.02,29.1,28.98,29.01,104200.0,22.0146,22.0753,21.9843,22.007,104200.0
2010-07-08 13:00:00,29.03,29.18,29.03,29.05,73800.0,22.0222,22.136,22.0222,22.0374,73800.0
2010-07-08 13:30:00,29.06,29.11,28.97,29.0,61800.0,22.045,22.0829,21.9767,21.9994,61800.0
2010-07-08 14:00:00,29.0,29.07,28.92,28.99,105800.0,21.9994,22.0525,21.9388,21.9919,105800.0
2010-07-08 14:30:00,28.98,29.04,28.96,29.02,68600.0,21.9843,22.0298,21.9691,22.0146,68600.0
2010-07-08 15:00:00,29.01,29.15,28.95,29.14,167000.0,22.007,22.1132,21.9615,22.1056,167000.0
2010-07-08 15:30:00,29.16,29.26,29.14,29.25,301000.0,22.1208,22.1967,22.1056,22.1891,301000.0
2010-07-09 09:30:00,29.1,29.44,29.08,29.18,461400.0,22.0753,22.3332,22.0601,22.136,461400.0
2010-07-09 10:00:00,29.18,29.29,29.13,29.15,685600.0,22.136,22.2194,22.0981,22.1132,685600.0
2010-07-09 10:30:00,29.15,29.27,29.1,29.18,617400.0,22.1132,22.2043,22.0753,22.136,617400.0
2010-07-09 11:00:00,29.18,29.2,29.0,29.05,262200.0,22.136,22.1512,21.9994,22.0374,262200.0
2010-07-09 11:30:00,29.07,29.1,29.0,29.04,766000.0,22.0525,22.0753,21.9994,22.0298,766000.0
2010-07-09 12:00:00,29.05,29.1,29.02,29.08,424000.0,22.0374,22.0753,22.0146,22.0601,424000.0
2010-07-09 12:30:00,29.07,29.16,29.05,29.14,63000.0,22.0525,22.1208,22.0374,22.1056,63000.0
2010-07-09 13:00:00,29.13,29.15,29.11,29.13,74600.0,22.0981,22.1132,22.0829,22.0981,74600.0
2010-07-09 13:30:00,29.11,29.16,29.1,29.14,39800.0,22.0829,22.1208,22.0753,22.1056,39800.0
2010-07-09 14:00:00,29.15,29.17,29.13,29.14,78600.0,22.1132,22.1284,22.0981,22.1056,78600.0
2010-07-09 14:30:00,29.14,29.29,29.14,29.28,72400.0,22.1056,22.2194,22.1056,22.2118,72400.0
2010-07-09 15:00:00,29.28,29.38,29.28,29.32,92800.0,22.2118,22.2877,22.2118,22.2422,92800.0
2010-07-09 15:30:00,29.32,29.41,29.29,29.35,321200.0,22.2422,22.3105,22.2194,22.265,321200.0
2010-07-12 09:30:00,29.3,29.5,29.16,29.42,154000.0,22.227,22.3787,22.1208,22.3181,154000.0
2010-07-12 10:00:00,29.42,29.45,29.22,29.25,122600.0,22.3181,22.3408,22.1663,22.1891,122600.0
2010-07-12 10:30:00,29.25,29.36,29.23,29.29,106400.0,22.1891,22.2725,22.1739,22.2194,106400.0
2010-07-12 11:00:00,29.3,29.3,29.18,29.25,62800.0,22.227,22.227,22.136,22.1891,62800.0
2010-07-12 11:30:00,29.24,29.26,29.2,29.24,70200.0,22.1815,22.1967,22.1512,22.1815,70200.0
2010-07-12 12:00:00,29.24,29.28,29.21,29.25,148000.0,22.1815,22.2118,22.1587,22.1891,148000.0
2010-07-12 12:30:00,29.25,29.35,29.24,29.25,58400.0,22.1891,22.265,22.1815,22.1891,58400.0
2010-07-12 13:00:00,29.24,29.37,29.24,29.31,63000.0,22.1815,22.2801,22.1815,22.2346,63000.0
2010-07-12 13:30:00,29.31,29.4,29.28,29.39,108800.0,22.2346,22.3029,22.2118,22.2953,108800.0
2010-07-12 14:00:00,29.38,29.4,29.34,29.4,94000.0,22.2877,22.3029,22.2574,22.3029,94000.0
2010-07-12 14:30:00,29.4,29.43,29.33,29.4,137800.0,22.3029,22.3256,22.2498,22.3029,137800.0
2010-07-12 15:00:00,29.41,29.49,29.36,29.46,148800.0,22.3105,22.3712,22.2725,22.3484,148800.0
2010-07-12 15:30:00,29.46,29.49,29.4,29.45,236600.0,22.3484,22.3712,22.3029,22.3408,236600.0
2010-07-13 09:30:00,29.75,30.33,29.75,30.23,461400.0,22.5684,23.0084,22.5684,22.9325,461400.0
2010-07-13 10:00:00,30.22,30.27,29.95,29.96,266400.0,22.9249,22.9629,22.7201,22.7277,266400.0
2010-07-13 10:30:00,29.96,30.05,29.81,29.81,358600.0,22.7277,22.796,22.6139,22.6139,358600.0
2010-07-13 11:00:00,29.81,29.88,29.76,29.86,174000.0,22.6139,22.667,22.576,22.6518,174000.0
2010-07-13 11:30:00,29.86,29.98,29.86,29.91,124000.0,22.6518,22.7429,22.6518,22.6898,124000.0
2010-07-13 12:00:00,29.91,29.94,29.85,29.91,97200.0,22.6898,22.7125,22.6443,22.6898,97200.0
2010-07-13 12:30:00,29.89,29.9,29.61,29.61,148600.0,22.6746,22.6822,22.4622,22.4622,148600.0
2010-07-13 13:00:00,29.6,29.67,29.56,29.64,90200.0,22.4546,22.5077,22.4243,22.4849,90200.0
2010-07-13 13:30:00,29.64,29.78,29.64,29.7,89400.0,22.4849,22.5911,22.4849,22.5305,89400.0
2010-07-13 14:00:00,29.7,29.83,29.68,29.8,158400.0,22.5305,22.6291,22.5153,22.6063,158400.0
2010-07-13 14:30:00,29.8,29.93,29.79,29.93,99800.0,22.6063,22.7049,22.5987,22.7049,99800.0
2010-07-13 15:00:00,29.93,29.96,29.86,29.96,162000.0,22.7049,22.7277,22.6518,22.7277,162000.0
2010-07-13 15:30:00,29.96,29.99,29.87,29.93,352800.0,22.7277,22.7505,22.6594,22.7049,352800.0
2010-07-14 09:30:00,30.28,30.28,29.93,29.95,277400.0,22.9705,22.9705,22.7049,22.7201,277400.0
2010-07-14 10:00:00,29.93,30.05,29.86,29.98,269800.0,22.7049,22.796,22.6518,22.7429,269800.0
2010-07-14 10:30:00,29.99,30.16,29.97,30.11,201200.0,22.7505,22.8794,22.7353,22.8415,201200.0
2010-07-14 11:00:00,30.13,30.18,30.06,30.13,141600.0,22.8567,22.8946,22.8036,22.8567,141600.0
2010-07-14 11:30:00,30.13,30.3,30.13,30.22,103600.0,22.8567,22.9856,22.8567,22.9249,103600.0
2010-07-14 12:00:00,30.22,30.25,30.19,30.19,22200.0,22.9249,22.9477,22.9022,22.9022,22200.0
2010-07-14 12:30:00,30.21,30.23,30.14,30.15,37200.0,22.9173,22.9325,22.8642,22.8718,37200.0
2010-07-14 13:00:00,30.16,30.27,30.15,30.2,35400.0,22.8794,22.9629,22.8718,22.9098,35400.0
2010-07-14 13:30:00,30.21,30.24,30.09,30.16,44000.0,22.9173,22.9401,22.8263,22.8794,44000.0
2010-07-14 14:00:00,30.14,30.15,29.91,29.96,137200.0,22.8642,22.8718,22.6898,22.7277,137200.0
2010-07-14 14:30:00,29.96,30.05,29.96,30.01,65600.0,22.7277,22.796,22.7277,22.7656,65600.0
2010-07-14 15:00:00,30.01,30.1,30.0,30.06,116000.0,22.7656,22.8339,22.758,22.8036,116000.0
2010-07-14 15:30:00,30.06,30.08,29.95,30.02,342400.0,22.8036,22.8187,22.7201,22.7732,342400.0
2010-07-15 09:30:00,30.12,30.2,29.92,30.18,274200.0,22.8491,22.9098,22.6974,22.8946,274200.0
2010-07-15 10:00:00,30.18,30.18,29.9,29.92,355400.0,22.8946,22.8946,22.6822,22.6974,355400.0
2010-07-15 10:30:00,29.92,29.98,29.88,29.93,169600.0,22.6974,22.7429,22.667,22.7049,169600.0
2010-07-15 11:00:00,29.94,30.05,29.9,30.03,163800.0,22.7125,22.796,22.6822,22.7808,163800.0
2010-07-15 11:30:00,30.04,30.08,29.95,30.03,143200.0,22.7884,22.8187,22.7201,22.7808,143200.0
2010-07-15 12:00:00,30.02,30.07,29.99,30.0,104200.0,22.7732,22.8111,22.7505,22.758,104200.0
2010-07-15 12:30:00,30.0,30.06,30.0,30.03,65200.0,22.758,22.8036,22.758,22.7808,65200.0
2010-07-15 13:00:00,30.02,30.29,30.02,30.28,97000.0,22.7732,22.978,22.7732,22.9705,97000.0
2010-07-15 13:30:00,30.29,30.31,30.18,30.22,86600.0,22.978,22.9932,22.8946,22.9249,86600.0
2010-07-15 14:00:00,30.21,30.33,30.17,30.3,126400.0,22.9173,23.0084,22.887,22.9856,126400.0
2010-07-15 14:30:00,30.31,30.43,30.28,30.42,316200.0,22.9932,23.0842,22.9705,23.0767,316200.0
2010-07-15 15:00:00,30.42,30.45,30.28,30.42,369400.0,23.0767,23.0994,22.9705,23.0767,369400.0
2010-07-15 15:30:00,30.43,30.75,30.43,30.67,808600.0,23.0842,23.327,23.0842,23.2663,808600.0
2010-07-16 09:30:00,30.54,30.54,30.16,30.17,290400.0,23.1677,23.1677,22.8794,22.887,290400.0
2010-07-16 10:00:00,30.15,30.23,30.05,30.14,252400.0,22.8718,22.9325,22.796,22.8642,252400.0
2010-07-16 10:30:00,30.15,30.29,30.11,30.27,142200.0,22.8718,22.978,22.8415,22.9629,142200.0
2010-07-16 11:00:00,30.28,30.31,30.03,30.08,171200.0,22.9705,22.9932,22.7808,22.8187,171200.0
2010-07-16 11:30:00,30.08,30.09,29.92,29.96,181600.0,22.8187,22.8263,22.6974,22.7277,181600.0
2010-07-16 12:00:00,29.95,30.1,29.95,30.0,109000.0,22.7201,22.8339,22.7201,22.758,109000.0
2010-07-16 12:30:00,30.03,30.03,29.86,29.88,94800.0,22.7808,22.7808,22.6518,22.667,94800.0
2010-07-16 13:00:00,29.86,29.9,29.7,29.72,134800.0,22.6518,22.6822,22.5305,22.5456,134800.0
2010-07-16 13:30:00,29.72,29.85,29.63,29.67,147800.0,22.5456,22.6443,22.4774,22.5077,147800.0
2010-07-16 14:00:00,29.67,29.74,29.63,29.68,135200.0,22.5077,22.5608,22.4774,22.5153,135200.0
2010-07-16 14:30:00,29.68,29.73,29.61,29.61,90000.0,22.5153,22.5532,22.4622,22.4622,90000.0
2010-07-16 15:00:00,29.62,29.64,29.47,29.58,237800.0,22.4698,22.4849,22.356,22.4394,237800.0
2010-07-16 15:30:00,29.57,29.69,29.54,29.64,604600.0,22.4318,22.5229,22.4091,22.4849,604600.0
2010-07-19 09:30:00,29.68,29.93,29.68,29.85,143000.0,22.5153,22.7049,22.5153,22.6443,143000.0
2010-07-19 10:00:00,29.84,29.86,29.43,29.45,123800.0,22.6367,22.6518,22.3256,22.3408,123800.0
2010-07-19 10:30:00,29.44,29.53,29.36,29.43,114000.0,22.3332,22.4015,22.2725,22.3256,114000.0
2010-07-19 11:00:00,29.43,29.56,29.4,29.46,100800.0,22.3256,22.4243,22.3029,22.3484,100800.0
2010-07-19 11:30:00,29.48,29.48,29.38,29.41,120800.0,22.3636,22.3636,22.2877,22.3105,120800.0
2010-07-19 12:00:00,29.4,29.44,29.28,29.42,56400.0,22.3029,22.3332,22.2118,22.3181,56400.0
2010-07-19 12:30:00,29.42,29.54,29.39,29.48,42600.0,22.3181,22.4091,22.2953,22.3636,42600.0
2010-07-19 13:00:00,29.48,29.5,29.35,29.4,36800.0,22.3636,22.3787,22.265,22.3029,36800.0
2010-07-19 13:30:00,29.38,29.44,29.34,29.38,47800.0,22.2877,22.3332,22.2574,22.2877,47800.0
2010-07-19 14:00:00,29.38,29.45,29.32,29.4,66000.0,22.2877,22.3408,22.2422,22.3029,66000.0
2010-07-19 14:30:00,29.4,29.48,29.4,29.41,53800.0,22.3029,22.3636,22.3029,22.3105,53800.0
2010-07-19 15:00:00,29.41,29.58,29.39,29.48,71800.0,22.3105,22.4394,22.2953,22.3636,71800.0
2010-07-19 15:30:00,29.48,29.63,29.46,29.58,241200.0,22.3636,22.4774,22.3484,22.4394,241200.0
2010-07-20 09:30:00,29.25,29.48,29.18,29.45,209600.0,22.1891,22.3636,22.136,22.3408,209600.0
2010-07-20 10:00:00,29.45,29.49,29.16,29.45,176200.0,22.3408,22.3712,22.1208,22.3408,176200.0
2010-07-20 10:30:00,29.44,29.63,29.41,29.56,97600.0,22.3332,22.4774,22.3105,22.4243,97600.0
2010-07-20 11:00:00,29.56,29.78,29.56,29.77,108400.0,22.4243,22.5911,22.4243,22.5836,108400.0
2010-07-20 11:30:00,29.76,29.77,29.55,29.55,60800.0,22.576,22.5836,22.4167,22.4167,60800.0
2010-07-20 12:00:00,29.56,29.6,29.38,29.44,96200.0,22.4243,22.4546,22.2877,22.3332,96200.0
2010-07-20 12:30:00,29.45,29.5,29.39,29.42,107800.0,22.3408,22.3787,22.2953,22.3181,107800.0
2010-07-20 13:00:00,29.43,29.54,29.42,29.52,54000.0,22.3256,22.4091,22.3181,22.3939,54000.0
2010-07-20 13:30:00,29.51,29.88,29.51,29.87,87800.0,22.3863,22.667,22.3863,22.6594,87800.0
2010-07-20 14:00:00,29.88,29.89,29.73,29.78,76600.0,22.667,22.6746,22.5532,22.5911,76600.0
2010-07-20 14:30:00,29.78,29.86,29.75,29.75,73000.0,22.5911,22.6518,22.5684,22.5684,73000.0
2010-07-20 15:00:00,29.75,30.04,29.75,30.02,110200.0,22.5684,22.7884,22.5684,22.7732,110200.0
2010-07-20 15:30:00,30.01,30.14,29.98,30.1,242200.0,22.7656,22.8642,22.7429,22.8339,242200.0
2010-07-21 09:30:00,30.23,30.35,29.97,30.07,124200.0,22.9325,23.0236,22.7353,22.8111,124200.0
2010-07-21 10:00:00,30.07,30.11,29.96,30.11,61200.0,22.8111,22.8415,22.7277,22.8415,61200.0
2010-07-21 10:30:00,30.11,30.23,30.05,30.16,71800.0,22.8415,22.9325,22.796,22.8794,71800.0
2010-07-21 11:00:00,30.17,30.17,29.88,29.9,78400.0,22.887,22.887,22.667,22.6822,78400.0
2010-07-21 11:30:00,29.9,29.96,29.89,29.95,56200.0,22.6822,22.7277,22.6746,22.7201,56200.0
2010-07-21 12:00:00,29.95,29.97,29.91,29.95,40600.0,22.7201,22.7353,22.6898,22.7201,40600.0
2010-07-21 12:30:00,29.97,29.99,29.81,29.85,92200.0,22.7353,22.7505,22.6139,22.6443,92200.0
2010-07-21 13:00:00,29.85,29.89,29.82,29.86,82400.0,22.6443,22.6746,22.6215,22.6518,82400.0
2010-07-21 13:30:00,29.88,29.9,29.81,29.81,68400.0,22.667,22.6822,22.6139,22.6139,68400.0
2010-07-21 14:00:00,29.81,29.84,29.42,29.5,188400.0,22.6139,22.6367,22.3181,22.3787,188400.0
2010-07-21 14:30:00,29.49,29.56,29.25,29.28,188000.0,22.3712,22.4243,22.1891,22.2118,188000.0
2010-07-21 15:00:00,29.27,29.49,29.27,29.36,141800.0,22.2043,22.3712,22.2043,22.2725,141800.0
2010-07-21 15:30:00,29.36,29.55,29.35,29.53,256600.0,22.2725,22.4167,22.265,22.4015,256600.0
2010-07-22 09:30:00,30.14,30.52,29.97,30.47,230200.0,22.8642,23.1525,22.7353,23.1146,230200.0
2010-07-22 10:00:00,30.46,30.61,30.34,30.35,256200.0,23.107,23.2208,23.016,23.0236,256200.0
2010-07-22 10:30:00,30.35,30.6,30.3,30.55,153600.0,23.0236,23.2132,22.9856,23.1753,153600.0
2010-07-22 11:00:00,30.54,30.77,30.52,30.75,134800.0,23.1677,23.3422,23.1525,23.327,134800.0
2010-07-22 11:30:00,30.74,30.74,30.6,30.63,84000.0,23.3194,23.3194,23.2132,23.236,84000.0
2010-07-22 12:00:00,30.62,30.73,30.61,30.72,80400.0,23.2284,23.3118,23.2208,23.3042,80400.0
2010-07-22 12:30:00,30.73,30.74,30.65,30.73,136800.0,23.3118,23.3194,23.2511,23.3118,136800.0
2010-07-22 13:00:00,30.74,30.86,30.72,30.85,143800.0,23.3194,23.4104,23.3042,23.4029,143800.0
2010-07-22 13:30:00,30.85,30.86,30.68,30.74,62400.0,23.4029,23.4104,23.2739,23.3194,62400.0
2010-07-22 14:00:00,30.74,30.86,30.73,30.84,66200.0,23.3194,23.4104,23.3118,23.3953,66200.0
2010-07-22 14:30:00,30.85,30.88,30.75,30.8,102600.0,23.4029,23.4256,23.327,23.3649,102600.0
2010-07-22 15:00:00,30.79,30.8,30.68,30.68,131800.0,23.3573,23.3649,23.2739,23.2739,131800.0
2010-07-22 15:30:00,30.68,30.71,30.55,30.66,521000.0,23.2739,23.2966,23.1753,23.2587,521000.0
2010-07-23 09:30:00,30.58,30.87,30.56,30.65,499600.0,23.198,23.418,23.1829,23.2511,499600.0
2010-07-23 10:00:00,30.65,30.99,30.55,30.99,294000.0,23.2511,23.5091,23.1753,23.5091,294000.0
2010-07-23 10:30:00,30.99,31.06,30.82,30.88,180800.0,23.5091,23.5622,23.3801,23.4256,180800.0
2010-07-23 11:00:00,30.86,30.91,30.76,30.83,86000.0,23.4104,23.4484,23.3346,23.3877,86000.0
2010-07-23 11:30:00,30.83,30.88,30.71,30.8,155600.0,23.3877,23.4256,23.2966,23.3649,155600.0
2010-07-23 12:00:00,30.82,30.94,30.72,30.89,164400.0,23.3801,23.4711,23.3042,23.4332,164400.0
2010-07-23 12:30:00,30.89,30.95,30.72,30.95,69600.0,23.4332,23.4787,23.3042,23.4787,69600.0
2010-07-23 13:00:00,30.93,30.99,30.89,30.95,150200.0,23.4635,23.5091,23.4332,23.4787,150200.0
2010-07-23 13:30:00,30.95,31.07,30.89,31.06,115000.0,23.4787,23.5697,23.4332,23.5622,115000.0
2010-07-23 14:00:00,31.06,31.2,31.05,31.14,136000.0,23.5622,23.6684,23.5546,23.6228,136000.0
2010-07-23 14:30:00,31.15,31.34,31.1,31.24,228000.0,23.6304,23.7746,23.5925,23.6987,228000.0
2010-07-23 15:00:00,31.24,31.35,31.22,31.34,247000.0,23.6987,23.7822,23.6835,23.7746,247000.0
2010-07-23 15:30:00,31.33,31.36,31.27,31.33,460200.0,23.767,23.7897,23.7215,23.767,460200.0
2010-07-26 09:30:00,31.28,31.49,31.28,31.46,223600.0,23.7291,23.8884,23.7291,23.8656,223600.0
2010-07-26 10:00:00,31.47,31.55,31.43,31.47,286400.0,23.8732,23.9339,23.8428,23.8732,286400.0
2010-07-26 10:30:00,31.47,31.48,31.33,31.34,152200.0,23.8732,23.8808,23.767,23.7746,152200.0
2010-07-26 11:00:00,31.34,31.63,31.34,31.58,221600.0,23.7746,23.9946,23.7746,23.9566,221600.0
2010-07-26 11:30:00,31.58,31.59,31.49,31.5,245200.0,23.9566,23.9642,23.8884,23.8959,245200.0
2010-07-26 12:00:00,31.5,31.53,31.36,31.43,157000.0,23.8959,23.9187,23.7897,23.8428,157000.0
2010-07-26 12:30:00,31.43,31.52,31.43,31.45,96000.0,23.8428,23.9111,23.8428,23.858,96000.0
2010-07-26 13:00:00,31.45,31.48,31.41,31.46,102800.0,23.858,23.8808,23.8277,23.8656,102800.0
2010-07-26 13:30:00,31.46,31.51,31.38,31.41,150800.0,23.8656,23.9035,23.8049,23.8277,150800.0
2010-07-26 14:00:00,31.4,31.41,31.3,31.33,75600.0,23.8201,23.8277,23.7442,23.767,75600.0
2010-07-26 14:30:00,31.33,31.34,31.28,31.3,139200.0,23.767,23.7746,23.7291,23.7442,139200.0
2010-07-26 15:00:00,31.3,31.4,31.29,31.34,229000.0,23.7442,23.8201,23.7366,23.7746,229000.0
2010-07-26 15:30:00,31.34,31.41,31.3,31.36,290800.0,23.7746,23.8277,23.7442,23.7897,290800.0
2010-07-27 09:30:00,31.66,31.72,31.2,31.25,369000.0,24.0173,24.0628,23.6684,23.7063,369000.0
2010-07-27 10:00:00,31.23,31.35,31.11,31.18,505600.0,23.6911,23.7822,23.6001,23.6532,505600.0
2010-07-27 10:30:00,31.18,31.18,31.06,31.12,176000.0,23.6532,23.6532,23.5622,23.6077,176000.0
2010-07-27 11:00:00,31.13,31.13,30.98,31.09,103200.0,23.6153,23.6153,23.5015,23.5849,103200.0
2010-07-27 11:30:00,31.1,31.11,31.03,31.05,50600.0,23.5925,23.6001,23.5394,23.5546,50600.0
2010-07-27 12:00:00,31.05,31.13,31.02,31.1,75200.0,23.5546,23.6153,23.5318,23.5925,75200.0
2010-07-27 12:30:00,31.09,31.1,30.97,31.03,65000.0,23.5849,23.5925,23.4939,23.5394,65000.0
2010-07-27 13:00:00,31.03,31.05,30.93,30.95,70200.0,23.5394,23.5546,23.4635,23.4787,70200.0
2010-07-27 13:30:00,30.95,31.02,30.94,30.95,65400.0,23.4787,23.5318,23.4711,23.4787,65400.0
2010-07-27 14:00:00,30.95,31.05,30.95,31.01,103800.0,23.4787,23.5546,23.4787,23.5242,103800.0
2010-07-27 14:30:00,31.02,31.03,30.94,30.98,88200.0,23.5318,23.5394,23.4711,23.5015,88200.0
2010-07-27 15:00:00,30.98,31.03,30.93,30.99,116200.0,23.5015,23.5394,23.4635,23.5091,116200.0
2010-07-27 15:30:00,31.0,31.0,30.86,30.94,336000.0,23.5166,23.5166,23.4104,23.4711,336000.0
2010-07-28 09:30:00,30.89,31.11,30.63,31.06,289600.0,23.4332,23.6001,23.236,23.5622,289600.0
2010-07-28 10:00:00,31.06,31.09,30.86,30.96,193400.0,23.5622,23.5849,23.4104,23.4863,193400.0
2010-07-28 10:30:00,30.95,31.05,30.86,31.0,152000.0,23.4787,23.5546,23.4104,23.5166,152000.0
2010-07-28 11:00:00,31.0,31.05,30.98,31.0,123800.0,23.5166,23.5546,23.5015,23.5166,123800.0
2010-07-28 11:30:00,31.0,31.04,30.98,31.0,183600.0,23.5166,23.547,23.5015,23.5166,183600.0
2010-07-28 12:00:00,30.99,31.06,30.97,31.02,77600.0,23.5091,23.5622,23.4939,23.5318,77600.0
2010-07-28 12:30:00,31.01,31.04,31.0,31.03,76000.0,23.5242,23.547,23.5166,23.5394,76000.0
2010-07-28 13:00:00,31.03,31.04,30.98,30.99,59800.0,23.5394,23.547,23.5015,23.5091,59800.0
2010-07-28 13:30:00,30.99,31.04,30.97,31.0,81800.0,23.5091,23.547,23.4939,23.5166,81800.0
2010-07-28 14:00:00,30.99,31.03,30.94,31.0,110600.0,23.5091,23.5394,23.4711,23.5166,110600.0
2010-07-28 14:30:00,30.99,31.05,30.97,30.99,80200.0,23.5091,23.5546,23.4939,23.5091,80200.0
2010-07-28 15:00:00,30.99,31.02,30.92,30.98,242200.0,23.5091,23.5318,23.456,23.5015,242200.0
2010-07-28 15:30:00,30.98,31.08,30.96,31.07,510000.0,23.5015,23.5773,23.4863,23.5697,510000.0
2010-07-29 09:30:00,31.22,31.48,31.22,31.36,128200.0,23.6835,23.8808,23.6835,23.7897,128200.0
2010-07-29 10:00:00,31.35,31.36,31.25,31.31,76000.0,23.7822,23.7897,23.7063,23.7518,76000.0
2010-07-29 10:30:00,31.31,31.31,31.22,31.25,108200.0,23.7518,23.7518,23.6835,23.7063,108200.0
2010-07-29 11:00:00,31.26,31.26,31.07,31.07,125600.0,23.7139,23.7139,23.5697,23.5697,125600.0
2010-07-29 11:30:00,31.07,31.13,31.0,31.1,107200.0,23.5697,23.6153,23.5166,23.5925,107200.0
2010-07-29 12:00:00,31.1,31.13,30.98,31.13,116800.0,23.5925,23.6153,23.5015,23.6153,116800.0
2010-07-29 12:30:00,31.13,31.25,31.04,31.24,210400.0,23.6153,23.7063,23.547,23.6987,210400.0
2010-07-29 13:00:00,31.24,31.32,31.21,31.31,69600.0,23.6987,23.7594,23.6759,23.7518,69600.0
2010-07-29 13:30:00,31.33,31.38,31.31,31.32,76800.0,23.767,23.8049,23.7518,23.7594,76800.0
2010-07-29 14:00:00,31.32,31.33,31.15,31.28,127400.0,23.7594,23.767,23.6304,23.7291,127400.0
2010-07-29 14:30:00,31.28,31.35,31.25,31.32,76400.0,23.7291,23.7822,23.7063,23.7594,76400.0
2010-07-29 15:00:00,31.3,31.39,31.26,31.38,82600.0,23.7442,23.8125,23.7139,23.8049,82600.0
2010-07-29 15:30:00,31.38,31.4,31.34,31.36,459600.0,23.8049,23.8201,23.7746,23.7897,459600.0
2010-07-30 09:30:00,31.04,31.14,30.74,31.09,360400.0,23.547,23.6228,23.3194,23.5849,360400.0
2010-07-30 10:00:00,31.09,31.33,31.08,31.33,206400.0,23.5849,23.767,23.5773,23.767,206400.0
2010-07-30 10:30:00,31.32,31.53,31.32,31.43,169800.0,23.7594,23.9187,23.7594,23.8428,169800.0
2010-07-30 11:00:00,31.42,31.42,31.16,31.24,316000.0,23.8353,23.8353,23.638,23.6987,316000.0
2010-07-30 11:30:00,31.24,31.35,31.16,31.34,106000.0,23.6987,23.7822,23.638,23.7746,106000.0
2010-07-30 12:00:00,31.35,31.56,31.35,31.49,122800.0,23.7822,23.9415,23.7822,23.8884,122800.0
2010-07-30 12:30:00,31.5,31.53,31.45,31.48,96000.0,23.8959,23.9187,23.858,23.8808,96000.0
2010-07-30 13:00:00,31.47,31.47,31.22,31.24,140200.0,23.8732,23.8732,23.6835,23.6987,140200.0
2010-07-30 13:30:00,31.24,31.25,31.17,31.18,113200.0,23.6987,23.7063,23.6456,23.6532,113200.0
2010-07-30 14:00:00,31.18,31.41,31.18,31.4,119000.0,23.6532,23.8277,23.6532,23.8201,119000.0
2010-07-30 14:30:00,31.38,31.44,31.36,31.39,109000.0,23.8049,23.8504,23.7897,23.8125,109000.0
2010-07-30 15:00:00,31.39,31.65,31.35,31.59,214000.0,23.8125,24.0097,23.7822,23.9642,214000.0
2010-07-30 15:30:00,31.6,31.61,31.47,31.5,298000.0,23.9718,23.9794,23.8732,23.8959,298000.0
2010-08-02 09:30:00,31.92,32.05,31.66,31.81,176600.0,24.2146,24.3132,24.0173,24.1311,176600.0
2010-08-02 10:00:00,31.81,32.32,31.81,32.21,351400.0,24.1311,24.518,24.1311,24.4346,351400.0
2010-08-02 10:30:00,32.23,32.3,32.19,32.3,86000.0,24.4497,24.5028,24.4194,24.5028,86000.0
2010-08-02 11:00:00,32.31,32.4,32.29,32.4,158200.0,24.5104,24.5787,24.4952,24.5787,158200.0
2010-08-02 11:30:00,32.4,32.48,32.29,32.33,130800.0,24.5787,24.6394,24.4952,24.5256,130800.0
2010-08-02 12:00:00,32.35,32.38,32.13,32.13,205400.0,24.5408,24.5635,24.3739,24.3739,205400.0
2010-08-02 12:30:00,32.15,32.19,32.09,32.13,107200.0,24.389,24.4194,24.3435,24.3739,107200.0
2010-08-02 13:00:00,32.13,32.21,32.11,32.17,153400.0,24.3739,24.4346,24.3587,24.4042,153400.0
2010-08-02 13:30:00,32.17,32.33,32.17,32.23,123000.0,24.4042,24.5256,24.4042,24.4497,123000.0
2010-08-02 14:00:00,32.22,32.32,32.2,32.22,74000.0,24.4421,24.518,24.427,24.4421,74000.0
2010-08-02 14:30:00,32.23,32.34,32.19,32.32,282200.0,24.4497,24.5332,24.4194,24.518,282200.0
2010-08-02 15:00:00,32.33,32.4,32.31,32.35,159600.0,24.5256,24.5787,24.5104,24.5408,159600.0
2010-08-02 15:30:00,32.35,32.43,32.25,32.33,627200.0,24.5408,24.6014,24.4649,24.5256,627200.0
2010-08-03 09:30:00,32.07,32.48,32.01,32.38,419800.0,24.3283,24.6394,24.2828,24.5635,419800.0
2010-08-03 10:00:00,32.38,32.38,32.02,32.14,521600.0,24.5635,24.5635,24.2904,24.3814,521600.0
2010-08-03 10:30:00,32.13,32.66,32.12,32.66,317800.0,24.3739,24.7759,24.3663,24.7759,317800.0
2010-08-03 11:00:00,32.68,32.75,32.63,32.69,168800.0,24.7911,24.8442,24.7532,24.7987,168800.0
2010-08-03 11:30:00,32.69,32.83,32.69,32.75,265800.0,24.7987,24.9049,24.7987,24.8442,265800.0
2010-08-03 12:00:00,32.74,32.77,32.62,32.69,176000.0,24.8366,24.8594,24.7456,24.7987,176000.0
2010-08-03 12:30:00,32.67,32.72,32.56,32.67,202000.0,24.7835,24.8214,24.7001,24.7835,202000.0
2010-08-03 13:00:00,32.67,32.68,32.54,32.6,208600.0,24.7835,24.7911,24.6849,24.7304,208600.0
2010-08-03 13:30:00,32.6,32.65,32.56,32.59,223400.0,24.7304,24.7683,24.7001,24.7228,223400.0
2010-08-03 14:00:00,32.6,32.75,32.6,32.74,121800.0,24.7304,24.8442,24.7304,24.8366,121800.0
2010-08-03 14:30:00,32.74,32.76,32.67,32.74,256800.0,24.8366,24.8518,24.7835,24.8366,256800.0
2010-08-03 15:00:00,32.74,32.77,32.69,32.74,233200.0,24.8366,24.8594,24.7987,24.8366,233200.0
2010-08-03 15:30:00,32.73,32.76,32.62,32.72,869400.0,24.829,24.8518,24.7456,24.8214,869400.0
2010-08-04 09:30:00,32.74,32.79,32.62,32.71,226200.0,24.8366,24.8745,24.7456,24.8139,226200.0
2010-08-04 10:00:00,32.72,32.78,32.68,32.77,216200.0,24.8214,24.867,24.7911,24.8594,216200.0
2010-08-04 10:30:00,32.77,32.79,32.67,32.78,128800.0,24.8594,24.8745,24.7835,24.867,128800.0
2010-08-04 11:00:00,32.78,32.82,32.7,32.77,127000.0,24.867,24.8973,24.8063,24.8594,127000.0
2010-08-04 11:30:00,32.78,32.8,32.68,32.7,117400.0,24.867,24.8821,24.7911,24.8063,117400.0
2010-08-04 12:00:00,32.69,32.72,32.63,32.68,87600.0,24.7987,24.8214,24.7532,24.7911,87600.0
2010-08-04 12:30:00,32.68,32.72,32.57,32.6,90800.0,24.7911,24.8214,24.7076,24.7304,90800.0
2010-08-04 13:00:00,32.6,32.65,32.52,32.54,104200.0,24.7304,24.7683,24.6697,24.6849,104200.0
2010-08-04 13:30:00,32.54,32.58,32.47,32.51,100400.0,24.6849,24.7152,24.6318,24.6621,100400.0
2010-08-04 14:00:00,32.54,32.68,32.51,32.53,126400.0,24.6849,24.7911,24.6621,24.6773,126400.0
2010-08-04 14:30:00,32.54,32.62,32.46,32.61,134400.0,24.6849,24.7456,24.6242,24.738,134400.0
2010-08-04 15:00:00,32.6,32.7,32.58,32.69,130600.0,24.7304,24.8063,24.7152,24.7987,130600.0
2010-08-04 15:30:00,32.7,32.7,32.64,32.69,211800.0,24.8063,24.8063,24.7607,24.7987,211800.0
2010-08-05 09:30:00,32.56,32.95,32.47,32.88,234200.0,24.7001,24.9959,24.6318,24.9428,234200.0
2010-08-05 10:00:00,32.9,33.0,32.85,32.95,122400.0,24.958,25.0338,24.9201,24.9959,122400.0
2010-08-05 10:30:00,32.97,32.99,32.77,32.79,93200.0,25.0111,25.0263,24.8594,24.8745,93200.0
2010-08-05 11:00:00,32.8,32.97,32.79,32.91,116400.0,24.8821,25.0111,24.8745,24.9656,116400.0
2010-08-05 11:30:00,32.93,32.99,32.87,32.98,94600.0,24.9807,25.0263,24.9352,25.0187,94600.0
2010-08-05 12:00:00,32.97,33.0,32.96,32.99,67600.0,25.0111,25.0338,25.0035,25.0263,67600.0
2010-08-05 12:30:00,32.99,33.03,32.95,32.97,152600.0,25.0263,25.0566,24.9959,25.0111,152600.0
2010-08-05 13:00:00,32.96,32.96,32.87,32.87,103600.0,25.0035,25.0035,24.9352,24.9352,103600.0
2010-08-05 13:30:00,32.87,32.96,32.85,32.94,131400.0,24.9352,25.0035,24.9201,24.9883,131400.0
2010-08-05 14:00:00,32.94,32.95,32.79,32.82,198000.0,24.9883,24.9959,24.8745,24.8973,198000.0
2010-08-05 14:30:00,32.83,32.87,32.77,32.85,110200.0,24.9049,24.9352,24.8594,24.9201,110200.0
2010-08-05 15:00:00,32.85,32.93,32.83,32.91,184000.0,24.9201,24.9807,24.9049,24.9656,184000.0
2010-08-05 15:30:00,32.91,32.91,32.81,32.85,190400.0,24.9656,24.9656,24.8897,24.9201,190400.0
2010-08-06 09:30:00,32.5,32.77,32.38,32.72,201000.0,24.6545,24.8594,24.5635,24.8214,201000.0
2010-08-06 10:00:00,32.72,32.75,32.63,32.68,135200.0,24.8214,24.8442,24.7532,24.7911,135200.0
2010-08-06 10:30:00,32.69,32.71,32.13,32.2,215600.0,24.7987,24.8139,24.3739,24.427,215600.0
2010-08-06 11:00:00,32.19,32.73,32.12,32.37,210400.0,24.4194,24.829,24.3663,24.5559,210400.0
2010-08-06 11:30:00,32.37,32.43,32.29,32.29,93400.0,24.5559,24.6014,24.4952,24.4952,93400.0
2010-08-06 12:00:00,32.27,32.35,32.17,32.2,243200.0,24.4801,24.5408,24.4042,24.427,243200.0
2010-08-06 12:30:00,32.2,32.24,32.17,32.18,132000.0,24.427,24.4573,24.4042,24.4118,132000.0
2010-08-06 13:00:00,32.19,32.24,32.1,32.12,266600.0,24.4194,24.4573,24.3511,24.3663,266600.0
2010-08-06 13:30:00,32.12,32.13,31.98,31.99,342600.0,24.3663,24.3739,24.2601,24.2677,342600.0
2010-08-06 14:00:00,31.99,32.07,31.9,31.92,179800.0,24.2677,24.3283,24.1994,24.2146,179800.0
2010-08-06 14:30:00,31.93,32.1,31.92,32.07,199200.0,24.2221,24.3511,24.2146,24.3283,199200.0
2010-08-06 15:00:00,32.07,32.13,31.98,32.02,350800.0,24.3283,24.3739,24.2601,24.2904,350800.0
2010-08-06 15:30:00,32.03,32.1,31.99,32.09,762800.0,24.298,24.3511,24.2677,24.3435,762800.0
2010-08-09 09:30:00,32.21,32.35,31.83,32.01,298400.0,24.4346,24.5408,24.1463,24.2828,298400.0
2010-08-09 10:00:00,32.01,32.13,31.95,31.98,182000.0,24.2828,24.3739,24.2373,24.2601,182000.0
2010-08-09 10:30:00,31.99,32.1,31.96,32.08,117400.0,24.2677,24.3511,24.2449,24.3359,117400.0
2010-08-09 11:00:00,32.11,32.34,32.1,32.27,111200.0,24.3587,24.5332,24.3511,24.4801,111200.0
2010-08-09 11:30:00,32.26,32.28,32.11,32.15,89600.0,24.4725,24.4877,24.3587,24.389,89600.0
2010-08-09 12:00:00,32.17,32.22,32.14,32.17,65400.0,24.4042,24.4421,24.3814,24.4042,65400.0
2010-08-09 12:30:00,32.17,32.18,32.08,32.13,111200.0,24.4042,24.4118,24.3359,24.3739,111200.0
2010-08-09 13:00:00,32.14,32.2,32.09,32.15,92400.0,24.3814,24.427,24.3435,24.389,92400.0
2010-08-09 13:30:00,32.15,32.21,32.03,32.18,71800.0,24.389,24.4346,24.298,24.4118,71800.0
2010-08-09 14:00:00,32.18,32.19,32.05,32.15,159200.0,24.4118,24.4194,24.3132,24.389,159200.0
2010-08-09 14:30:00,32.15,32.2,32.13,32.18,70600.0,24.389,24.427,24.3739,24.4118,70600.0
2010-08-09 15:00:00,32.18,32.2,32.11,32.16,91800.0,24.4118,24.427,24.3587,24.3966,91800.0
2010-08-09 15:30:00,32.16,32.19,32.12,32.13,215800.0,24.3966,24.4194,24.3663,24.3739,215800.0
2010-08-10 09:30:00,31.74,31.85,31.43,31.5,191200.0,24.078,24.1615,23.8428,23.8959,191200.0
2010-08-10 10:00:00,31.5,31.6,31.46,31.53,231000.0,23.8959,23.9718,23.8656,23.9187,231000.0
2010-08-10 10:30:00,31.52,31.58,31.45,31.58,86600.0,23.9111,23.9566,23.858,23.9566,86600.0
2010-08-10 11:00:00,31.59,31.7,31.58,31.66,61600.0,23.9642,24.0477,23.9566,24.0173,61600.0
2010-08-10 11:30:00,31.66,31.72,31.64,31.71,61600.0,24.0173,24.0628,24.0021,24.0553,61600.0
2010-08-10 12:00:00,31.71,31.75,31.65,31.72,81800.0,24.0553,24.0856,24.0097,24.0628,81800.0
2010-08-10 12:30:00,31.72,31.77,31.64,31.77,45200.0,24.0628,24.1008,24.0021,24.1008,45200.0
2010-08-10 13:00:00,31.77,31.79,31.67,31.67,115400.0,24.1008,24.1159,24.0249,24.0249,115400.0
2010-08-10 13:30:00,31.68,31.81,31.66,31.79,35000.0,24.0325,24.1311,24.0173,24.1159,35000.0
2010-08-10 14:00:00,31.77,32.02,31.75,31.9,200000.0,24.1008,24.2904,24.0856,24.1994,200000.0
2010-08-10 14:30:00,31.9,32.02,31.87,31.98,218600.0,24.1994,24.2904,24.1766,24.2601,218600.0
2010-08-10 15:00:00,31.96,32.11,31.89,32.02,209200.0,24.2449,24.3587,24.1918,24.2904,209200.0
2010-08-10 15:30:00,32.02,32.09,31.97,31.98,395000.0,24.2904,24.3435,24.2525,24.2601,395000.0
2010-08-11 09:30:00,31.3,31.41,30.95,31.02,234400.0,23.7442,23.8277,23.4787,23.5318,234400.0
2010-08-11 10:00:00,31.0,31.16,30.99,31.15,146800.0,23.5166,23.638,23.5091,23.6304,146800.0
2010-08-11 10:30:00,31.14,31.14,30.73,30.74,227200.0,23.6228,23.6228,23.3118,23.3194,227200.0
2010-08-11 11:00:00,30.74,30.74,30.43,30.51,309400.0,23.3194,23.3194,23.0842,23.1449,309400.0
2010-08-11 11:30:00,30.5,30.64,30.45,30.59,117400.0,23.1373,23.2435,23.0994,23.2056,117400.0
2010-08-11 12:00:00,30.59,30.65,30.56,30.61,74000.0,23.2056,23.2511,23.1829,23.2208,74000.0
2010-08-11 12:30:00,30.61,30.65,30.54,30.54,94800.0,23.2208,23.2511,23.1677,23.1677,94800.0
2010-08-11 13:00:00,30.56,30.64,30.5,30.54,43800.0,23.1829,23.2435,23.1373,23.1677,43800.0
2010-08-11 13:30:00,30.55,30.63,30.48,30.48,104800.0,23.1753,23.236,23.1222,23.1222,104800.0
2010-08-11 14:00:00,30.5,30.58,30.49,30.56,116200.0,23.1373,23.198,23.1298,23.1829,116200.0
2010-08-11 14:30:00,30.56,30.56,30.4,30.42,149800.0,23.1829,23.1829,23.0615,23.0767,149800.0
2010-08-11 15:00:00,30.42,30.55,30.41,30.55,232400.0,23.0767,23.1753,23.0691,23.1753,232400.0
2010-08-11 15:30:00,30.54,30.61,30.48,30.56,455200.0,23.1677,23.2208,23.1222,23.1829,455200.0
2010-08-12 09:30:00,30.21,30.24,29.77,29.91,376200.0,22.9173,22.9401,22.5836,22.6898,376200.0
2010-08-12 10:00:00,29.9,30.08,29.9,30.03,192800.0,22.6822,22.8187,22.6822,22.7808,192800.0
2010-08-12 10:30:00,30.03,30.28,29.99,30.18,237600.0,22.7808,22.9705,22.7505,22.8946,237600.0
2010-08-12 11:00:00,30.16,30.18,30.01,30.18,125600.0,22.8794,22.8946,22.7656,22.8946,125600.0
2010-08-12 11:30:00,30.18,30.26,30.17,30.24,66800.0,22.8946,22.9553,22.887,22.9401,66800.0
2010-08-12 12:00:00,30.24,30.32,30.17,30.32,57600.0,22.9401,23.0008,22.887,23.0008,57600.0
2010-08-12 12:30:00,30.33,30.37,30.29,30.34,134400.0,23.0084,23.0387,22.978,23.016,134400.0
2010-08-12 13:00:00,30.34,30.47,30.34,30.4,71200.0,23.016,23.1146,23.016,23.0615,71200.0
2010-08-12 13:30:00,30.4,30.4,30.13,30.13,116200.0,23.0615,23.0615,22.8567,22.8567,116200.0
2010-08-12 14:00:00,30.13,30.28,30.13,30.23,66200.0,22.8567,22.9705,22.8567,22.9325,66200.0
2010-08-12 14:30:00,30.23,30.31,30.22,30.25,144200.0,22.9325,22.9932,22.9249,22.9477,144200.0
2010-08-12 15:00:00,30.25,30.4,30.25,30.37,164000.0,22.9477,23.0615,22.9477,23.0387,164000.0
2010-08-12 15:30:00,30.37,30.38,30.22,30.33,279000.0,23.0387,23.0463,22.9249,23.0084,279000.0
2010-08-13 09:30:00,30.39,30.41,30.14,30.41,151800.0,23.0539,23.0691,22.8642,23.0691,151800.0
2010-08-13 10:00:00,30.41,30.57,30.34,30.56,143400.0,23.0691,23.1904,23.016,23.1829,143400.0
2010-08-13 10:30:00,30.56,30.58,30.43,30.53,74800.0,23.1829,23.198,23.0842,23.1601,74800.0
2010-08-13 11:00:00,30.54,30.58,30.43,30.46,127600.0,23.1677,23.198,23.0842,23.107,127600.0
2010-08-13 11:30:00,30.46,30.46,30.35,30.37,48400.0,23.107,23.107,23.0236,23.0387,48400.0
2010-08-13 12:00:00,30.36,30.45,30.36,30.43,24800.0,23.0311,23.0994,23.0311,23.0842,24800.0
2010-08-13 12:30:00,30.43,30.48,30.4,30.44,73200.0,23.0842,23.1222,23.0615,23.0918,73200.0
2010-08-13 13:00:00,30.43,30.49,30.41,30.41,21400.0,23.0842,23.1298,23.0691,23.0691,21400.0
2010-08-13 13:30:00,30.42,30.45,30.36,30.36,20400.0,23.0767,23.0994,23.0311,23.0311,20400.0
2010-08-13 14:00:00,30.37,30.43,30.32,30.41,87200.0,23.0387,23.0842,23.0008,23.0691,87200.0
2010-08-13 14:30:00,30.41,30.41,30.3,30.3,89600.0,23.0691,23.0691,22.9856,22.9856,89600.0
2010-08-13 15:00:00,30.31,30.4,30.31,30.35,84800.0,22.9932,23.0615,22.9932,23.0236,84800.0
2010-08-13 15:30:00,30.33,30.4,30.26,30.3,276800.0,23.0084,23.0615,22.9553,22.9856,276800.0
2010-08-16 09:30:00,30.21,30.22,29.94,30.02,195600.0,22.9173,22.9249,22.7125,22.7732,195600.0
2010-08-16 10:00:00,30.04,30.22,29.97,30.17,256400.0,22.7884,22.9249,22.7353,22.887,256400.0
2010-08-16 10:30:00,30.17,30.24,30.1,30.1,91200.0,22.887,22.9401,22.8339,22.8339,91200.0
2010-08-16 11:00:00,30.11,30.15,30.08,30.11,83800.0,22.8415,22.8718,22.8187,22.8415,83800.0
2010-08-16 11:30:00,30.11,30.19,30.11,30.16,47400.0,22.8415,22.9022,22.8415,22.8794,47400.0
2010-08-16 12:00:00,30.16,30.21,30.15,30.18,39200.0,22.8794,22.9173,22.8718,22.8946,39200.0
2010-08-16 12:30:00,30.19,30.2,30.15,30.17,31000.0,22.9022,22.9098,22.8718,22.887,31000.0
2010-08-16 13:00:00,30.17,30.19,30.13,30.17,42800.0,22.887,22.9022,22.8567,22.887,42800.0
2010-08-16 13:30:00,30.16,30.18,30.1,30.11,48200.0,22.8794,22.8946,22.8339,22.8415,48200.0
2010-08-16 14:00:00,30.11,30.15,30.08,30.15,71000.0,22.8415,22.8718,22.8187,22.8718,71000.0
2010-08-16 14:30:00,30.15,30.18,30.1,30.13,61400.0,22.8718,22.8946,22.8339,22.8567,61400.0
2010-08-16 15:00:00,30.13,30.13,30.06,30.11,78400.0,22.8567,22.8567,22.8036,22.8415,78400.0
2010-08-16 15:30:00,30.11,30.14,30.06,30.1,216800.0,22.8415,22.8642,22.8036,22.8339,216800.0
2010-08-17 09:30:00,30.47,30.69,30.35,30.6,180000.0,23.1146,23.2815,23.0236,23.2132,180000.0
2010-08-17 10:00:00,30.61,30.77,30.52,30.65,153200.0,23.2208,23.3422,23.1525,23.2511,153200.0
2010-08-17 10:30:00,30.66,30.94,30.65,30.88,119200.0,23.2587,23.4711,23.2511,23.4256,119200.0
2010-08-17 11:00:00,30.9,31.03,30.9,30.99,90600.0,23.4408,23.5394,23.4408,23.5091,90600.0
2010-08-17 11:30:00,30.98,31.05,30.97,31.01,76600.0,23.5015,23.5546,23.4939,23.5242,76600.0
2010-08-17 12:00:00,31.02,31.03,30.95,30.95,51000.0,23.5318,23.5394,23.4787,23.4787,51000.0
2010-08-17 12:30:00,30.95,30.98,30.91,30.94,71800.0,23.4787,23.5015,23.4484,23.4711,71800.0
2010-08-17 13:00:00,30.93,31.08,30.93,31.08,96800.0,23.4635,23.5773,23.4635,23.5773,96800.0
2010-08-17 13:30:00,31.08,31.15,30.96,30.98,65400.0,23.5773,23.6304,23.4863,23.5015,65400.0
2010-08-17 14:00:00,30.99,30.99,30.91,30.93,80800.0,23.5091,23.5091,23.4484,23.4635,80800.0
2010-08-17 14:30:00,30.93,30.97,30.91,30.94,64600.0,23.4635,23.4939,23.4484,23.4711,64600.0
2010-08-17 15:00:00,30.95,30.95,30.83,30.93,123200.0,23.4787,23.4787,23.3877,23.4635,123200.0
2010-08-17 15:30:00,30.93,30.94,30.8,30.83,263200.0,23.4635,23.4711,23.3649,23.3877,263200.0
2010-08-18 09:30:00,31.02,31.09,30.73,30.94,338800.0,23.5318,23.5849,23.3118,23.4711,338800.0
2010-08-18 10:00:00,30.93,31.24,30.88,30.88,237000.0,23.4635,23.6987,23.4256,23.4256,237000.0
2010-08-18 10:30:00,30.9,31.09,30.9,31.07,151000.0,23.4408,23.5849,23.4408,23.5697,151000.0
2010-08-18 11:00:00,31.06,31.25,31.05,31.24,125200.0,23.5622,23.7063,23.5546,23.6987,125200.0
2010-08-18 11:30:00,31.24,31.41,31.22,31.33,121800.0,23.6987,23.8277,23.6835,23.767,121800.0
2010-08-18 12:00:00,31.32,31.33,31.27,31.3,61000.0,23.7594,23.767,23.7215,23.7442,61000.0
2010-08-18 12:30:00,31.31,31.32,31.17,31.25,88400.0,23.7518,23.7594,23.6456,23.7063,88400.0
2010-08-18 13:00:00,31.25,31.37,31.22,31.3,104800.0,23.7063,23.7973,23.6835,23.7442,104800.0
2010-08-18 13:30:00,31.3,31.4,31.27,31.36,76600.0,23.7442,23.8201,23.7215,23.7897,76600.0
2010-08-18 14:00:00,31.37,31.41,31.27,31.33,70400.0,23.7973,23.8277,23.7215,23.767,70400.0
2010-08-18 14:30:00,31.33,31.38,31.27,31.33,70800.0,23.767,23.8049,23.7215,23.767,70800.0
2010-08-18 15:00:00,31.33,31.35,31.28,31.29,112600.0,23.767,23.7822,23.7291,23.7366,112600.0
2010-08-18 15:30:00,31.29,31.37,31.21,31.24,271800.0,23.7366,23.7973,23.6759,23.6987,271800.0
2010-08-19 09:30:00,31.13,31.13,30.8,30.84,187400.0,23.6153,23.6153,23.3649,23.3953,187400.0
2010-08-19 10:00:00,30.83,30.83,30.45,30.63,318400.0,23.3877,23.3877,23.0994,23.236,318400.0
2010-08-19 10:30:00,30.62,30.71,30.45,30.48,134800.0,23.2284,23.2966,23.0994,23.1222,134800.0
2010-08-19 11:00:00,30.47,30.52,30.4,30.48,101600.0,23.1146,23.1525,23.0615,23.1222,101600.0
2010-08-19 11:30:00,30.48,30.48,30.26,30.34,68200.0,23.1222,23.1222,22.9553,23.016,68200.0
2010-08-19 12:00:00,30.34,30.41,30.31,30.36,128800.0,23.016,23.0691,22.9932,23.0311,128800.0
2010-08-19 12:30:00,30.37,30.43,30.35,30.41,182800.0,23.0387,23.0842,23.0236,23.0691,182800.0
2010-08-19 13:00:00,30.41,30.49,30.37,30.39,193600.0,23.0691,23.1298,23.0387,23.0539,193600.0
2010-08-19 13:30:00,30.4,30.42,30.33,30.33,112800.0,23.0615,23.0767,23.0084,23.0084,112800.0
2010-08-19 14:00:00,30.3,30.45,30.27,30.39,82800.0,22.9856,23.0994,22.9629,23.0539,82800.0
2010-08-19 14:30:00,30.39,30.43,30.34,30.36,113000.0,23.0539,23.0842,23.016,23.0311,113000.0
2010-08-19 15:00:00,30.36,30.63,30.36,30.5,322400.0,23.0311,23.236,23.0311,23.1373,322400.0
2010-08-19 15:30:00,30.5,30.59,30.47,30.51,232400.0,23.1373,23.2056,23.1146,23.1449,232400.0
2010-08-20 09:30:00,30.36,30.36,29.81,30.08,246200.0,23.0311,23.0311,22.6139,22.8187,246200.0
2010-08-20 10:00:00,30.08,30.11,29.92,29.93,176400.0,22.8187,22.8415,22.6974,22.7049,176400.0
2010-08-20 10:30:00,29.93,30.08,29.89,29.9,130000.0,22.7049,22.8187,22.6746,22.6822,130000.0
2010-08-20 11:00:00,29.89,29.97,29.89,29.93,168800.0,22.6746,22.7353,22.6746,22.7049,168800.0
2010-08-20 11:30:00,29.95,29.97,29.89,29.91,123200.0,22.7201,22.7353,22.6746,22.6898,123200.0
2010-08-20 12:00:00,29.91,30.06,29.88,30.03,55200.0,22.6898,22.8036,22.667,22.7808,55200.0
2010-08-20 12:30:00,30.03,30.2,30.03,30.16,106000.0,22.7808,22.9098,22.7808,22.8794,106000.0
2010-08-20 13:00:00,30.16,30.28,30.16,30.23,48000.0,22.8794,22.9705,22.8794,22.9325,48000.0
2010-08-20 13:30:00,30.22,30.27,30.13,30.2,72000.0,22.9249,22.9629,22.8567,22.9098,72000.0
2010-08-20 14:00:00,30.2,30.31,30.18,30.24,78600.0,22.9098,22.9932,22.8946,22.9401,78600.0
2010-08-20 14:30:00,30.24,30.37,30.23,30.31,94000.0,22.9401,23.0387,22.9325,22.9932,94000.0
2010-08-20 15:00:00,30.31,30.31,30.23,30.28,117800.0,22.9932,22.9932,22.9325,22.9705,117800.0
2010-08-20 15:30:00,30.29,30.36,30.28,30.31,257000.0,22.978,23.0311,22.9705,22.9932,257000.0
2010-08-23 09:30:00,30.46,30.5,30.22,30.39,179800.0,23.107,23.1373,22.9249,23.0539,179800.0
2010-08-23 10:00:00,30.39,30.4,30.25,30.27,87800.0,23.0539,23.0615,22.9477,22.9629,87800.0
2010-08-23 10:30:00,30.28,30.37,30.0,30.07,106800.0,22.9705,23.0387,22.758,22.8111,106800.0
2010-08-23 11:00:00,30.06,30.24,30.01,30.06,105800.0,22.8036,22.9401,22.7656,22.8036,105800.0
2010-08-23 11:30:00,30.06,30.14,30.04,30.05,72000.0,22.8036,22.8642,22.7884,22.796,72000.0
2010-08-23 12:00:00,30.05,30.05,29.97,29.99,75200.0,22.796,22.796,22.7353,22.7505,75200.0
2010-08-23 12:30:00,29.99,30.07,29.99,30.03,97200.0,22.7505,22.8111,22.7505,22.7808,97200.0
2010-08-23 13:00:00,30.03,30.05,29.97,30.0,64200.0,22.7808,22.796,22.7353,22.758,64200.0
2010-08-23 13:30:00,30.01,30.07,29.96,30.06,58800.0,22.7656,22.8111,22.7277,22.8036,58800.0
2010-08-23 14:00:00,30.03,30.11,30.0,30.08,54800.0,22.7808,22.8415,22.758,22.8187,54800.0
2010-08-23 14:30:00,30.07,30.1,30.01,30.03,57200.0,22.8111,22.8339,22.7656,22.7808,57200.0
2010-08-23 15:00:00,30.04,30.09,29.92,29.93,86200.0,22.7884,22.8263,22.6974,22.7049,86200.0
2010-08-23 15:30:00,29.93,29.96,29.81,29.85,355800.0,22.7049,22.7277,22.6139,22.6443,355800.0
2010-08-24 09:30:00,29.51,29.54,29.17,29.2,275200.0,22.3863,22.4091,22.1284,22.1512,275200.0
2010-08-24 10:00:00,29.2,29.29,29.06,29.17,271200.0,22.1512,22.2194,22.045,22.1284,271200.0
2010-08-24 10:30:00,29.17,29.24,29.08,29.24,146000.0,22.1284,22.1815,22.0601,22.1815,146000.0
2010-08-24 11:00:00,29.24,29.41,29.24,29.39,155400.0,22.1815,22.3105,22.1815,22.2953,155400.0
2010-08-24 11:30:00,29.4,29.55,29.38,29.45,93200.0,22.3029,22.4167,22.2877,22.3408,93200.0
2010-08-24 12:00:00,29.45,29.55,29.42,29.45,72400.0,22.3408,22.4167,22.3181,22.3408,72400.0
2010-08-24 12:30:00,29.47,29.58,29.44,29.57,129800.0,22.356,22.4394,22.3332,22.4318,129800.0
2010-08-24 13:00:00,29.56,29.72,29.48,29.72,131600.0,22.4243,22.5456,22.3636,22.5456,131600.0
2010-08-24 13:30:00,29.72,29.73,29.52,29.53,78000.0,22.5456,22.5532,22.3939,22.4015,78000.0
2010-08-24 14:00:00,29.54,29.56,29.46,29.51,78600.0,22.4091,22.4243,22.3484,22.3863,78600.0
2010-08-24 14:30:00,29.52,29.66,29.49,29.64,95000.0,22.3939,22.5001,22.3712,22.4849,95000.0
2010-08-24 15:00:00,29.66,29.78,29.64,29.72,156200.0,22.5001,22.5911,22.4849,22.5456,156200.0
2010-08-24 15:30:00,29.72,29.74,29.4,29.47,398400.0,22.5456,22.5608,22.3029,22.356,398400.0
2010-08-25 09:30:00,29.13,29.3,28.97,29.18,257000.0,22.0981,22.227,21.9767,22.136,257000.0
2010-08-25 10:00:00,29.18,29.39,29.07,29.36,296000.0,22.136,22.2953,22.0525,22.2725,296000.0
2010-08-25 10:30:00,29.36,29.63,29.29,29.6,167400.0,22.2725,22.4774,22.2194,22.4546,167400.0
2010-08-25 11:00:00,29.6,29.67,29.49,29.66,132600.0,22.4546,22.5077,22.3712,22.5001,132600.0
2010-08-25 11:30:00,29.65,29.68,29.62,29.64,63800.0,22.4925,22.5153,22.4698,22.4849,63800.0
2010-08-25 12:00:00,29.63,29.69,29.6,29.68,52800.0,22.4774,22.5229,22.4546,22.5153,52800.0
2010-08-25 12:30:00,29.69,29.72,29.59,29.63,80000.0,22.5229,22.5456,22.447,22.4774,80000.0
2010-08-25 13:00:00,29.62,29.67,29.52,29.53,68600.0,22.4698,22.5077,22.3939,22.4015,68600.0
2010-08-25 13:30:00,29.53,29.59,29.52,29.52,80400.0,22.4015,22.447,22.3939,22.3939,80400.0
2010-08-25 14:00:00,29.53,29.64,29.51,29.6,105000.0,22.4015,22.4849,22.3863,22.4546,105000.0
2010-08-25 14:30:00,29.59,29.73,29.56,29.7,149200.0,22.447,22.5532,22.4243,22.5305,149200.0
2010-08-25 15:00:00,29.7,29.76,29.63,29.69,117000.0,22.5305,22.576,22.4774,22.5229,117000.0
2010-08-25 15:30:00,29.69,29.86,29.69,29.75,386200.0,22.5229,22.6518,22.5229,22.5684,386200.0
2010-08-26 09:30:00,30.01,30.12,29.76,29.99,185400.0,22.7656,22.8491,22.576,22.7505,185400.0
2010-08-26 10:00:00,29.99,30.3,29.96,30.12,255800.0,22.7505,22.9856,22.7277,22.8491,255800.0
2010-08-26 10:30:00,30.13,30.15,29.96,29.97,223600.0,22.8567,22.8718,22.7277,22.7353,223600.0
2010-08-26 11:00:00,29.99,30.01,29.87,29.89,155600.0,22.7505,22.7656,22.6594,22.6746,155600.0
2010-08-26 11:30:00,29.9,29.93,29.72,29.82,123800.0,22.6822,22.7049,22.5456,22.6215,123800.0
2010-08-26 12:00:00,29.82,29.95,29.77,29.94,54600.0,22.6215,22.7201,22.5836,22.7125,54600.0
2010-08-26 12:30:00,29.96,30.02,29.9,29.99,81800.0,22.7277,22.7732,22.6822,22.7505,81800.0
2010-08-26 13:00:00,30.01,30.01,29.9,29.99,33800.0,22.7656,22.7656,22.6822,22.7505,33800.0
2010-08-26 13:30:00,29.99,30.01,29.84,29.84,49800.0,22.7505,22.7656,22.6367,22.6367,49800.0
2010-08-26 14:00:00,29.85,29.94,29.74,29.78,84800.0,22.6443,22.7125,22.5608,22.5911,84800.0
2010-08-26 14:30:00,29.77,29.8,29.68,29.68,123000.0,22.5836,22.6063,22.5153,22.5153,123000.0
2010-08-26 15:00:00,29.69,29.9,29.69,29.83,140200.0,22.5229,22.6822,22.5229,22.6291,140200.0
2010-08-26 15:30:00,29.83,30.0,29.77,29.84,291000.0,22.6291,22.758,22.5836,22.6367,291000.0
2010-08-27 09:30:00,30.09,30.17,30.0,30.05,227800.0,22.8263,22.887,22.758,22.796,227800.0
2010-08-27 10:00:00,30.07,30.35,29.84,30.3,387000.0,22.8111,23.0236,22.6367,22.9856,387000.0
2010-08-27 10:30:00,30.29,30.48,30.28,30.34,195800.0,22.978,23.1222,22.9705,23.016,195800.0
2010-08-27 11:00:00,30.34,30.8,30.34,30.77,238600.0,23.016,23.3649,23.016,23.3422,238600.0
2010-08-27 11:30:00,30.77,30.84,30.7,30.74,155400.0,23.3422,23.3953,23.2891,23.3194,155400.0
2010-08-27 12:00:00,30.74,30.84,30.69,30.77,105800.0,23.3194,23.3953,23.2815,23.3422,105800.0
2010-08-27 12:30:00,30.77,30.81,30.68,30.7,93600.0,23.3422,23.3725,23.2739,23.2891,93600.0
2010-08-27 13:00:00,30.69,30.72,30.61,30.72,137600.0,23.2815,23.3042,23.2208,23.3042,137600.0
2010-08-27 13:30:00,30.72,30.89,30.68,30.89,156200.0,23.3042,23.4332,23.2739,23.4332,156200.0
2010-08-27 14:00:00,30.89,30.93,30.79,30.91,127000.0,23.4332,23.4635,23.3573,23.4484,127000.0
2010-08-27 14:30:00,30.92,31.03,30.89,30.91,115800.0,23.456,23.5394,23.4332,23.4484,115800.0
2010-08-27 15:00:00,30.91,30.92,30.8,30.91,214800.0,23.4484,23.456,23.3649,23.4484,214800.0
2010-08-27 15:30:00,30.91,30.98,30.86,30.92,415200.0,23.4484,23.5015,23.4104,23.456,415200.0
2010-08-30 09:30:00,30.85,31.25,30.84,31.17,170800.0,23.4029,23.7063,23.3953,23.6456,170800.0
2010-08-30 10:00:00,31.17,31.17,30.9,30.93,143400.0,23.6456,23.6456,23.4408,23.4635,143400.0
2010-08-30 10:30:00,30.93,31.06,30.81,30.93,105400.0,23.4635,23.5622,23.3725,23.4635,105400.0
2010-08-30 11:00:00,30.94,30.99,30.7,30.75,110200.0,23.4711,23.5091,23.2891,23.327,110200.0
2010-08-30 11:30:00,30.75,30.75,30.57,30.65,115200.0,23.327,23.327,23.1904,23.2511,115200.0
2010-08-30 12:00:00,30.66,30.66,30.53,30.53,83200.0,23.2587,23.2587,23.1601,23.1601,83200.0
2010-08-30 12:30:00,30.53,30.75,30.5,30.66,62800.0,23.1601,23.327,23.1373,23.2587,62800.0
2010-08-30 13:00:00,30.66,30.69,30.58,30.61,38000.0,23.2587,23.2815,23.198,23.2208,38000.0
2010-08-30 13:30:00,30.61,30.68,30.61,30.64,52600.0,23.2208,23.2739,23.2208,23.2435,52600.0
2010-08-30 14:00:00,30.66,30.7,30.56,30.61,80400.0,23.2587,23.2891,23.1829,23.2208,80400.0
2010-08-30 14:30:00,30.61,30.64,30.52,30.56,159000.0,23.2208,23.2435,23.1525,23.1829,159000.0
2010-08-30 15:00:00,30.56,30.6,30.43,30.45,136200.0,23.1829,23.2132,23.0842,23.0994,136200.0
2010-08-30 15:30:00,30.43,30.54,30.42,30.46,260200.0,23.0842,23.1677,23.0767,23.107,260200.0
2010-08-31 09:30:00,30.25,30.47,30.13,30.34,210000.0,22.9477,23.1146,22.8567,23.016,210000.0
2010-08-31 10:00:00,30.35,30.8,30.35,30.7,169200.0,23.0236,23.3649,23.0236,23.2891,169200.0
2010-08-31 10:30:00,30.69,30.85,30.6,30.85,169800.0,23.2815,23.4029,23.2132,23.4029,169800.0
2010-08-31 11:00:00,30.84,30.9,30.68,30.82,92600.0,23.3953,23.4408,23.2739,23.3801,92600.0
2010-08-31 11:30:00,30.82,30.92,30.76,30.81,84200.0,23.3801,23.456,23.3346,23.3725,84200.0
2010-08-31 12:00:00,30.82,30.84,30.68,30.7,49600.0,23.3801,23.3953,23.2739,23.2891,49600.0
2010-08-31 12:30:00,30.7,30.75,30.59,30.61,61400.0,23.2891,23.327,23.2056,23.2208,61400.0
2010-08-31 13:00:00,30.61,30.74,30.61,30.7,41200.0,23.2208,23.3194,23.2208,23.2891,41200.0
2010-08-31 13:30:00,30.7,30.75,30.58,30.61,77000.0,23.2891,23.327,23.198,23.2208,77000.0
2010-08-31 14:00:00,30.61,30.66,30.43,30.45,124600.0,23.2208,23.2587,23.0842,23.0994,124600.0
2010-08-31 14:30:00,30.46,30.48,30.31,30.39,97600.0,23.107,23.1222,22.9932,23.0539,97600.0
2010-08-31 15:00:00,30.39,30.5,30.35,30.36,165600.0,23.0539,23.1373,23.0236,23.0311,165600.0
2010-08-31 15:30:00,30.37,30.6,30.31,30.52,378600.0,23.0387,23.2132,22.9932,23.1525,378600.0
2010-09-01 09:30:00,31.08,31.21,30.99,31.16,211800.0,23.5773,23.6759,23.5091,23.638,211800.0
2010-09-01 10:00:00,31.15,31.56,31.15,31.43,258200.0,23.6304,23.9415,23.6304,23.8428,258200.0
2010-09-01 10:30:00,31.42,31.52,31.4,31.48,127000.0,23.8353,23.9111,23.8201,23.8808,127000.0
2010-09-01 11:00:00,31.48,31.54,31.42,31.52,117000.0,23.8808,23.9263,23.8353,23.9111,117000.0
2010-09-01 11:30:00,31.52,31.7,31.52,31.62,72800.0,23.9111,24.0477,23.9111,23.987,72800.0
2010-09-01 12:00:00,31.65,31.67,31.53,31.53,33000.0,24.0097,24.0249,23.9187,23.9187,33000.0
2010-09-01 12:30:00,31.55,31.56,31.48,31.5,35200.0,23.9339,23.9415,23.8808,23.8959,35200.0
2010-09-01 13:00:00,31.5,31.54,31.49,31.54,30400.0,23.8959,23.9263,23.8884,23.9263,30400.0
2010-09-01 13:30:00,31.53,31.61,31.52,31.61,47200.0,23.9187,23.9794,23.9111,23.9794,47200.0
2010-09-01 14:00:00,31.61,31.62,31.46,31.48,69200.0,23.9794,23.987,23.8656,23.8808,69200.0
2010-09-01 14:30:00,31.51,31.57,31.49,31.54,83800.0,23.9035,23.949,23.8884,23.9263,83800.0
2010-09-01 15:00:00,31.55,31.59,31.49,31.56,203400.0,23.9339,23.9642,23.8884,23.9415,203400.0
2010-09-01 15:30:00,31.55,31.64,31.46,31.49,362600.0,23.9339,24.0021,23.8656,23.8884,362600.0
2010-09-02 09:30:00,31.72,31.72,31.43,31.59,199000.0,24.0628,24.0628,23.8428,23.9642,199000.0
2010-09-02 10:00:00,31.61,31.77,31.61,31.77,147600.0,23.9794,24.1008,23.9794,24.1008,147600.0
2010-09-02 10:30:00,31.76,31.83,31.67,31.82,174600.0,24.0932,24.1463,24.0249,24.1387,174600.0
2010-09-02 11:00:00,31.82,31.86,31.75,31.79,62800.0,24.1387,24.169,24.0856,24.1159,62800.0
2010-09-02 11:30:00,31.78,31.8,31.65,31.68,62800.0,24.1084,24.1235,24.0097,24.0325,62800.0
2010-09-02 12:00:00,31.68,31.8,31.68,31.8,44000.0,24.0325,24.1235,24.0325,24.1235,44000.0
2010-09-02 12:30:00,31.8,31.83,31.68,31.68,56400.0,24.1235,24.1463,24.0325,24.0325,56400.0
2010-09-02 13:00:00,31.68,31.73,31.64,31.68,59800.0,24.0325,24.0704,24.0021,24.0325,59800.0
2010-09-02 13:30:00,31.68,31.71,31.6,31.6,96600.0,24.0325,24.0553,23.9718,23.9718,96600.0
2010-09-02 14:00:00,31.61,31.71,31.6,31.67,131800.0,23.9794,24.0553,23.9718,24.0249,131800.0
2010-09-02 14:30:00,31.67,31.68,31.61,31.65,76800.0,24.0249,24.0325,23.9794,24.0097,76800.0
2010-09-02 15:00:00,31.66,31.71,31.63,31.71,139400.0,24.0173,24.0553,23.9946,24.0553,139400.0
2010-09-02 15:30:00,31.7,31.8,31.67,31.74,330600.0,24.0477,24.1235,24.0249,24.078,330600.0
2010-09-03 09:30:00,32.09,32.6,32.09,32.54,310800.0,24.3435,24.7304,24.3435,24.6849,310800.0
2010-09-03 10:00:00,32.52,32.52,32.17,32.19,196000.0,24.6697,24.6697,24.4042,24.4194,196000.0
2010-09-03 10:30:00,32.18,32.2,32.01,32.1,98800.0,24.4118,24.427,24.2828,24.3511,98800.0
2010-09-03 11:00:00,32.1,32.24,32.04,32.21,146000.0,24.3511,24.4573,24.3056,24.4346,146000.0
2010-09-03 11:30:00,32.21,32.25,32.17,32.24,63000.0,24.4346,24.4649,24.4042,24.4573,63000.0
2010-09-03 12:00:00,32.22,32.29,32.18,32.22,56600.0,24.4421,24.4952,24.4118,24.4421,56600.0
2010-09-03 12:30:00,32.2,32.3,32.17,32.3,136600.0,24.427,24.5028,24.4042,24.5028,136600.0
2010-09-03 13:00:00,32.29,32.36,32.27,32.29,128600.0,24.4952,24.5483,24.4801,24.4952,128600.0
2010-09-03 13:30:00,32.3,32.44,32.29,32.44,87000.0,24.5028,24.609,24.4952,24.609,87000.0
2010-09-03 14:00:00,32.42,32.45,32.4,32.44,55200.0,24.5939,24.6166,24.5787,24.609,55200.0
2010-09-03 14:30:00,32.44,32.46,32.38,32.4,137400.0,24.609,24.6242,24.5635,24.5787,137400.0
2010-09-03 15:00:00,32.39,32.44,32.37,32.42,169000.0,24.5711,24.609,24.5559,24.5939,169000.0
2010-09-03 15:30:00,32.42,32.42,32.27,32.32,424400.0,24.5939,24.5939,24.4801,24.518,424400.0
2010-09-07 09:30:00,31.74,32.19,31.74,32.09,261800.0,24.1799,24.5227,24.1799,24.4466,261800.0
2010-09-07 10:00:00,32.08,32.31,31.97,32.24,181000.0,24.4389,24.6142,24.3551,24.5608,181000.0
2010-09-07 10:30:00,32.24,32.24,32.0,32.07,143000.0,24.5608,24.5608,24.378,24.4313,143000.0
2010-09-07 11:00:00,32.06,32.08,31.99,32.08,75600.0,24.4237,24.4389,24.3704,24.4389,75600.0
2010-09-07 11:30:00,32.09,32.16,32.0,32.14,80600.0,24.4466,24.4999,24.378,24.4846,80600.0
2010-09-07 12:00:00,32.13,32.17,31.95,32.0,53600.0,24.477,24.5075,24.3399,24.378,53600.0
2010-09-07 12:30:00,31.99,32.05,31.92,32.05,54800.0,24.3704,24.4161,24.317,24.4161,54800.0
2010-09-07 13:00:00,32.02,32.05,31.93,32.02,78800.0,24.3932,24.4161,24.3247,24.3932,78800.0
2010-09-07 13:30:00,32.01,32.07,31.99,32.04,40400.0,24.3856,24.4313,24.3704,24.4085,40400.0
2010-09-07 14:00:00,32.06,32.08,32.0,32.0,80800.0,24.4237,24.4389,24.378,24.378,80800.0
2010-09-07 14:30:00,31.99,32.02,31.9,31.93,65200.0,24.3704,24.3932,24.3018,24.3247,65200.0
2010-09-07 15:00:00,31.93,31.93,31.88,31.92,78400.0,24.3247,24.3247,24.2866,24.317,78400.0
2010-09-07 15:30:00,31.92,32.0,31.88,31.92,223800.0,24.317,24.378,24.2866,24.317,223800.0
2010-09-08 09:30:00,32.16,32.42,32.05,32.33,157400.0,24.4999,24.698,24.4161,24.6294,157400.0
2010-09-08 10:00:00,32.33,32.6,32.33,32.54,143600.0,24.6294,24.8351,24.6294,24.7894,143600.0
2010-09-08 10:30:00,32.54,32.65,32.49,32.56,87200.0,24.7894,24.8732,24.7513,24.8046,87200.0
2010-09-08 11:00:00,32.57,32.6,32.5,32.54,112200.0,24.8122,24.8351,24.7589,24.7894,112200.0
2010-09-08 11:30:00,32.52,32.54,32.4,32.4,102000.0,24.7741,24.7894,24.6827,24.6827,102000.0
2010-09-08 12:00:00,32.4,32.42,32.38,32.42,37000.0,24.6827,24.698,24.6675,24.698,37000.0
2010-09-08 12:30:00,32.45,32.48,32.41,32.45,65400.0,24.7208,24.7437,24.6903,24.7208,65400.0
2010-09-08 13:00:00,32.44,32.46,32.34,32.35,97200.0,24.7132,24.7284,24.637,24.6446,97200.0
2010-09-08 13:30:00,32.35,32.36,32.2,32.27,127200.0,24.6446,24.6522,24.5304,24.5837,127200.0
2010-09-08 14:00:00,32.25,32.25,32.08,32.15,169400.0,24.5684,24.5684,24.4389,24.4923,169400.0
2010-09-08 14:30:00,32.15,32.24,32.11,32.21,85200.0,24.4923,24.5608,24.4618,24.538,85200.0
2010-09-08 15:00:00,32.22,32.32,32.11,32.12,142600.0,24.5456,24.6218,24.4618,24.4694,142600.0
2010-09-08 15:30:00,32.13,32.24,32.06,32.15,306000.0,24.477,24.5608,24.4237,24.4923,306000.0
2010-09-09 09:30:00,32.47,32.48,32.03,32.1,264800.0,24.736,24.7437,24.4008,24.4542,264800.0
2010-09-09 10:00:00,32.09,32.11,31.76,31.84,270600.0,24.4466,24.4618,24.1952,24.2561,270600.0
2010-09-09 10:30:00,31.84,31.86,31.67,31.71,202600.0,24.2561,24.2713,24.1266,24.1571,202600.0
2010-09-09 11:00:00,31.72,31.83,31.72,31.78,94600.0,24.1647,24.2485,24.1647,24.2104,94600.0
2010-09-09 11:30:00,31.78,31.78,31.57,31.59,84000.0,24.2104,24.2104,24.0504,24.0656,84000.0
2010-09-09 12:00:00,31.6,31.67,31.54,31.61,127600.0,24.0733,24.1266,24.0276,24.0809,127600.0
2010-09-09 12:30:00,31.61,31.63,31.48,31.48,82600.0,24.0809,24.0961,23.9819,23.9819,82600.0
2010-09-09 13:00:00,31.47,31.59,31.46,31.49,71400.0,23.9742,24.0656,23.9666,23.9895,71400.0
2010-09-09 13:30:00,31.48,31.56,31.42,31.47,89800.0,23.9819,24.0428,23.9361,23.9742,89800.0
2010-09-09 14:00:00,31.46,31.56,31.45,31.47,94000.0,23.9666,24.0428,23.959,23.9742,94000.0
2010-09-09 14:30:00,31.47,31.57,31.46,31.57,67800.0,23.9742,24.0504,23.9666,24.0504,67800.0
2010-09-09 15:00:00,31.55,31.64,31.54,31.63,146800.0,24.0352,24.1037,24.0276,24.0961,146800.0
2010-09-09 15:30:00,31.64,31.65,31.53,31.55,423000.0,24.1037,24.1114,24.0199,24.0352,423000.0
2010-09-10 09:30:00,31.61,31.74,31.53,31.63,205400.0,24.0809,24.1799,24.0199,24.0961,205400.0
2010-09-10 10:00:00,31.63,31.65,31.56,31.6,127600.0,24.0961,24.1114,24.0428,24.0733,127600.0
2010-09-10 10:30:00,31.61,31.65,31.6,31.61,186600.0,24.0809,24.1114,24.0733,24.0809,186600.0
2010-09-10 11:00:00,31.61,31.64,31.54,31.62,158800.0,24.0809,24.1037,24.0276,24.0885,158800.0
2010-09-10 11:30:00,31.61,31.62,31.44,31.47,110800.0,24.0809,24.0885,23.9514,23.9742,110800.0
2010-09-10 12:00:00,31.48,31.55,31.4,31.51,96800.0,23.9819,24.0352,23.9209,24.0047,96800.0
2010-09-10 12:30:00,31.5,31.54,31.41,31.43,81400.0,23.9971,24.0276,23.9285,23.9438,81400.0
2010-09-10 13:00:00,31.45,31.48,31.42,31.43,126200.0,23.959,23.9819,23.9361,23.9438,126200.0
2010-09-10 13:30:00,31.43,31.48,31.36,31.43,120400.0,23.9438,23.9819,23.8904,23.9438,120400.0
2010-09-10 14:00:00,31.45,31.58,31.4,31.52,101400.0,23.959,24.058,23.9209,24.0123,101400.0
2010-09-10 14:30:00,31.54,31.56,31.43,31.49,144600.0,24.0276,24.0428,23.9438,23.9895,144600.0
2010-09-10 15:00:00,31.5,31.56,31.45,31.53,143400.0,23.9971,24.0428,23.959,24.0199,143400.0
2010-09-10 15:30:00,31.53,31.56,31.47,31.53,320200.0,24.0199,24.0428,23.9742,24.0199,320200.0
2010-09-13 09:30:00,31.96,32.01,31.7,31.71,202600.0,24.3475,24.3856,24.1494,24.1571,202600.0
2010-09-13 10:00:00,31.72,31.79,31.65,31.7,121000.0,24.1647,24.218,24.1114,24.1494,121000.0
2010-09-13 10:30:00,31.7,31.81,31.68,31.8,113200.0,24.1494,24.2332,24.1342,24.2256,113200.0
2010-09-13 11:00:00,31.8,31.89,31.78,31.87,44400.0,24.2256,24.2942,24.2104,24.279,44400.0
2010-09-13 11:30:00,31.87,31.87,31.78,31.83,55600.0,24.279,24.279,24.2104,24.2485,55600.0
2010-09-13 12:00:00,31.82,31.84,31.72,31.8,27800.0,24.2409,24.2561,24.1647,24.2256,27800.0
2010-09-13 12:30:00,31.8,31.88,31.74,31.83,112600.0,24.2256,24.2866,24.1799,24.2485,112600.0
2010-09-13 13:00:00,31.83,31.86,31.78,31.85,77600.0,24.2485,24.2713,24.2104,24.2637,77600.0
2010-09-13 13:30:00,31.85,31.86,31.78,31.81,54000.0,24.2637,24.2713,24.2104,24.2332,54000.0
2010-09-13 14:00:00,31.81,31.85,31.74,31.84,76600.0,24.2332,24.2637,24.1799,24.2561,76600.0
2010-09-13 14:30:00,31.84,31.86,31.78,31.79,49200.0,24.2561,24.2713,24.2104,24.218,49200.0
2010-09-13 15:00:00,31.79,31.88,31.75,31.88,101200.0,24.218,24.2866,24.1875,24.2866,101200.0
2010-09-13 15:30:00,31.88,31.91,31.84,31.89,263400.0,24.2866,24.3094,24.2561,24.2942,263400.0
2010-09-14 09:30:00,31.91,32.1,31.76,31.86,188000.0,24.3094,24.4542,24.1952,24.2713,188000.0
2010-09-14 10:00:00,31.89,32.09,31.81,32.08,129400.0,24.2942,24.4466,24.2332,24.4389,129400.0
2010-09-14 10:30:00,32.08,32.13,32.04,32.08,105000.0,24.4389,24.477,24.4085,24.4389,105000.0
2010-09-14 11:00:00,32.08,32.35,32.08,32.24,167200.0,24.4389,24.6446,24.4389,24.5608,167200.0
2010-09-14 11:30:00,32.24,32.35,32.21,32.3,74400.0,24.5608,24.6446,24.538,24.6065,74400.0
2010-09-14 12:00:00,32.3,32.38,32.2,32.25,127000.0,24.6065,24.6675,24.5304,24.5684,127000.0
2010-09-14 12:30:00,32.24,32.26,32.13,32.19,38000.0,24.5608,24.5761,24.477,24.5227,38000.0
2010-09-14 13:00:00,32.16,32.16,32.01,32.05,74800.0,24.4999,24.4999,24.3856,24.4161,74800.0
2010-09-14 13:30:00,32.03,32.08,31.97,32.04,78000.0,24.4008,24.4389,24.3551,24.4085,78000.0
2010-09-14 14:00:00,32.03,32.13,32.02,32.09,59400.0,24.4008,24.477,24.3932,24.4466,59400.0
2010-09-14 14:30:00,32.09,32.18,32.05,32.15,96800.0,24.4466,24.5151,24.4161,24.4923,96800.0
2010-09-14 15:00:00,32.15,32.21,32.13,32.19,124200.0,24.4923,24.538,24.477,24.5227,124200.0
2010-09-14 15:30:00,32.19,32.21,32.06,32.06,311800.0,24.5227,24.538,24.4237,24.4237,311800.0
2010-09-15 09:30:00,31.98,32.18,31.87,32.13,231400.0,24.3628,24.5151,24.279,24.477,231400.0
2010-09-15 10:00:00,32.15,32.21,32.09,32.14,228000.0,24.4923,24.538,24.4466,24.4846,228000.0
2010-09-15 10:30:00,32.15,32.18,31.94,32.13,192200.0,24.4923,24.5151,24.3323,24.477,192200.0
2010-09-15 11:00:00,32.13,32.16,31.92,32.04,111400.0,24.477,24.4999,24.317,24.4085,111400.0
2010-09-15 11:30:00,32.04,32.1,32.0,32.06,49000.0,24.4085,24.4542,24.378,24.4237,49000.0
2010-09-15 12:00:00,32.05,32.08,31.99,32.0,40400.0,24.4161,24.4389,24.3704,24.378,40400.0
2010-09-15 12:30:00,32.0,32.03,31.95,31.99,34400.0,24.378,24.4008,24.3399,24.3704,34400.0
2010-09-15 13:00:00,32.0,32.05,31.98,32.03,48600.0,24.378,24.4161,24.3628,24.4008,48600.0
2010-09-15 13:30:00,32.02,32.08,32.02,32.07,57600.0,24.3932,24.4389,24.3932,24.4313,57600.0
2010-09-15 14:00:00,32.06,32.08,31.98,32.02,113800.0,24.4237,24.4389,24.3628,24.3932,113800.0
2010-09-15 14:30:00,32.01,32.05,31.96,32.05,82200.0,24.3856,24.4161,24.3475,24.4161,82200.0
2010-09-15 15:00:00,32.04,32.16,32.02,32.14,197800.0,24.4085,24.4999,24.3932,24.4846,197800.0
2010-09-15 15:30:00,32.15,32.2,32.1,32.16,329400.0,24.4923,24.5304,24.4542,24.4999,329400.0
2010-09-16 09:30:00,32.1,32.1,31.85,31.89,218400.0,24.4542,24.4542,24.2637,24.2942,218400.0
2010-09-16 10:00:00,31.89,32.0,31.73,31.82,200400.0,24.2942,24.378,24.1723,24.2409,200400.0
2010-09-16 10:30:00,31.8,31.86,31.77,31.83,136400.0,24.2256,24.2713,24.2028,24.2485,136400.0
2010-09-16 11:00:00,31.83,31.85,31.71,31.72,96000.0,24.2485,24.2637,24.1571,24.1647,96000.0
2010-09-16 11:30:00,31.71,31.73,31.64,31.67,85600.0,24.1571,24.1723,24.1037,24.1266,85600.0
2010-09-16 12:00:00,31.66,31.75,31.64,31.65,60800.0,24.119,24.1875,24.1037,24.1114,60800.0
2010-09-16 12:30:00,31.64,31.74,31.64,31.72,76600.0,24.1037,24.1799,24.1037,24.1647,76600.0
2010-09-16 13:00:00,31.72,31.72,31.54,31.63,92600.0,24.1647,24.1647,24.0276,24.0961,92600.0
2010-09-16 13:30:00,31.61,31.66,31.58,31.63,82200.0,24.0809,24.119,24.058,24.0961,82200.0
2010-09-16 14:00:00,31.64,31.82,31.64,31.77,117600.0,24.1037,24.2409,24.1037,24.2028,117600.0
2010-09-16 14:30:00,31.76,31.8,31.72,31.77,73000.0,24.1952,24.2256,24.1647,24.2028,73000.0
2010-09-16 15:00:00,31.76,31.85,31.75,31.85,75000.0,24.1952,24.2637,24.1875,24.2637,75000.0
2010-09-16 15:30:00,31.86,31.92,31.81,31.9,245000.0,24.2713,24.317,24.2332,24.3018,245000.0
2010-09-17 09:30:00,32.08,32.26,31.88,32.06,287200.0,24.4389,24.5761,24.2866,24.4237,287200.0
2010-09-17 10:00:00,32.05,32.14,31.88,32.12,234000.0,24.4161,24.4846,24.2866,24.4694,234000.0
2010-09-17 10:30:00,32.12,32.19,32.04,32.18,151200.0,24.4694,24.5227,24.4085,24.5151,151200.0
2010-09-17 11:00:00,32.17,32.27,32.07,32.07,116400.0,24.5075,24.5837,24.4313,24.4313,116400.0
2010-09-17 11:30:00,32.08,32.21,32.04,32.18,65800.0,24.4389,24.538,24.4085,24.5151,65800.0
2010-09-17 12:00:00,32.18,32.24,32.17,32.22,47400.0,24.5151,24.5608,24.5075,24.5456,47400.0
2010-09-17 12:30:00,32.21,32.31,32.21,32.27,71200.0,24.538,24.6142,24.538,24.5837,71200.0
2010-09-17 13:00:00,32.26,32.27,32.21,32.24,61000.0,24.5761,24.5837,24.538,24.5608,61000.0
2010-09-17 13:30:00,32.24,32.29,32.2,32.27,61200.0,24.5608,24.5989,24.5304,24.5837,61200.0
2010-09-17 14:00:00,32.27,32.32,32.25,32.26,63800.0,24.5837,24.6218,24.5684,24.5761,63800.0
2010-09-17 14:30:00,32.25,32.29,32.23,32.23,76600.0,24.5684,24.5989,24.5532,24.5532,76600.0
2010-09-17 15:00:00,32.22,32.22,32.04,32.04,148000.0,24.5456,24.5456,24.4085,24.4085,148000.0
2010-09-17 15:30:00,32.04,32.17,32.04,32.1,409200.0,24.4085,24.5075,24.4085,24.4542,409200.0
2010-09-20 09:30:00,32.18,32.24,32.0,32.23,293800.0,24.5151,24.5608,24.378,24.5532,293800.0
2010-09-20 10:00:00,32.23,32.54,32.12,32.45,304000.0,24.5532,24.7894,24.4694,24.7208,304000.0
2010-09-20 10:30:00,32.45,32.56,32.42,32.55,121400.0,24.7208,24.8046,24.698,24.797,121400.0
2010-09-20 11:00:00,32.55,32.58,32.44,32.47,136600.0,24.797,24.8198,24.7132,24.736,136600.0
2010-09-20 11:30:00,32.47,32.53,32.19,32.2,129000.0,24.736,24.7818,24.5227,24.5304,129000.0
2010-09-20 12:00:00,32.21,32.29,32.18,32.26,73400.0,24.538,24.5989,24.5151,24.5761,73400.0
2010-09-20 12:30:00,32.24,32.32,32.24,32.27,76000.0,24.5608,24.6218,24.5608,24.5837,76000.0
2010-09-20 13:00:00,32.28,32.32,32.26,32.3,48600.0,24.5913,24.6218,24.5761,24.6065,48600.0
2010-09-20 13:30:00,32.3,32.33,32.25,32.31,79200.0,24.6065,24.6294,24.5684,24.6142,79200.0
2010-09-20 14:00:00,32.3,32.37,32.27,32.34,90400.0,24.6065,24.6599,24.5837,24.637,90400.0
2010-09-20 14:30:00,32.35,32.4,32.32,32.38,152200.0,24.6446,24.6827,24.6218,24.6675,152200.0
2010-09-20 15:00:00,32.37,32.38,32.25,32.26,188200.0,24.6599,24.6675,24.5684,24.5761,188200.0
2010-09-20 15:30:00,32.26,32.38,32.25,32.3,420400.0,24.5761,24.6675,24.5684,24.6065,420400.0
2010-09-21 09:30:00,32.47,32.49,32.15,32.18,362600.0,24.736,24.7513,24.4923,24.5151,362600.0
2010-09-21 10:00:00,32.17,32.23,32.1,32.1,232200.0,24.5075,24.5532,24.4542,24.4542,232200.0
2010-09-21 10:30:00,32.12,32.15,32.0,32.04,163400.0,24.4694,24.4923,24.378,24.4085,163400.0
2010-09-21 11:00:00,32.04,32.1,32.01,32.05,85400.0,24.4085,24.4542,24.3856,24.4161,85400.0
2010-09-21 11:30:00,32.04,32.06,31.95,31.95,123400.0,24.4085,24.4237,24.3399,24.3399,123400.0
2010-09-21 12:00:00,31.95,31.99,31.92,31.93,59400.0,24.3399,24.3704,24.317,24.3247,59400.0
2010-09-21 12:30:00,31.93,31.97,31.93,31.95,45200.0,24.3247,24.3551,24.3247,24.3399,45200.0
2010-09-21 13:00:00,31.94,32.02,31.91,32.01,74200.0,24.3323,24.3932,24.3094,24.3856,74200.0
2010-09-21 13:30:00,32.0,32.03,31.94,32.02,67200.0,24.378,24.4008,24.3323,24.3932,67200.0
2010-09-21 14:00:00,32.01,32.29,31.9,32.29,200200.0,24.3856,24.5989,24.3018,24.5989,200200.0
2010-09-21 14:30:00,32.29,32.5,32.24,32.39,360200.0,24.5989,24.7589,24.5608,24.6751,360200.0
2010-09-21 15:00:00,32.38,32.4,32.12,32.17,249600.0,24.6675,24.6827,24.4694,24.5075,249600.0
2010-09-21 15:30:00,32.17,32.17,31.96,32.09,412000.0,24.5075,24.5075,24.3475,24.4466,412000.0
2010-09-22 09:30:00,32.06,32.34,32.05,32.26,335800.0,24.4237,24.637,24.4161,24.5761,335800.0
2010-09-22 10:00:00,32.26,32.42,32.14,32.38,331400.0,24.5761,24.698,24.4846,24.6675,331400.0
2010-09-22 10:30:00,32.35,32.35,32.16,32.25,251800.0,24.6446,24.6446,24.4999,24.5684,251800.0
2010-09-22 11:00:00,32.25,32.32,32.02,32.09,196600.0,24.5684,24.6218,24.3932,24.4466,196600.0
2010-09-22 11:30:00,32.1,32.18,32.05,32.16,127200.0,24.4542,24.5151,24.4161,24.4999,127200.0
2010-09-22 12:00:00,32.17,32.2,32.14,32.16,57400.0,24.5075,24.5304,24.4846,24.4999,57400.0
2010-09-22 12:30:00,32.17,32.19,32.05,32.09,65000.0,24.5075,24.5227,24.4161,24.4466,65000.0
2010-09-22 13:00:00,32.09,32.13,31.98,32.08,116200.0,24.4466,24.477,24.3628,24.4389,116200.0
2010-09-22 13:30:00,32.06,32.23,32.06,32.19,56400.0,24.4237,24.5532,24.4237,24.5227,56400.0
2010-09-22 14:00:00,32.19,32.19,32.03,32.19,83000.0,24.5227,24.5227,24.4008,24.5227,83000.0
2010-09-22 14:30:00,32.19,32.31,32.19,32.29,102600.0,24.5227,24.6142,24.5227,24.5989,102600.0
2010-09-22 15:00:00,32.3,32.33,32.06,32.06,194800.0,24.6065,24.6294,24.4237,24.4237,194800.0
2010-09-22 15:30:00,32.06,32.12,32.02,32.1,346400.0,24.4237,24.4694,24.3932,24.4542,346400.0
2010-09-23 09:30:00,31.75,31.78,31.61,31.64,238800.0,24.1875,24.2104,24.0809,24.1037,238800.0
2010-09-23 10:00:00,31.68,31.8,31.55,31.66,207600.0,24.1342,24.2256,24.0352,24.119,207600.0
2010-09-23 10:30:00,31.65,31.76,31.61,31.66,146600.0,24.1114,24.1952,24.0809,24.119,146600.0
2010-09-23 11:00:00,31.67,31.75,31.63,31.74,132600.0,24.1266,24.1875,24.0961,24.1799,132600.0
2010-09-23 11:30:00,31.75,31.89,31.73,31.74,161200.0,24.1875,24.2942,24.1723,24.1799,161200.0
2010-09-23 12:00:00,31.74,31.8,31.74,31.77,73600.0,24.1799,24.2256,24.1799,24.2028,73600.0
2010-09-23 12:30:00,31.77,31.82,31.66,31.71,108000.0,24.2028,24.2409,24.119,24.1571,108000.0
2010-09-23 13:00:00,31.72,31.75,31.69,31.71,83400.0,24.1647,24.1875,24.1418,24.1571,83400.0
2010-09-23 13:30:00,31.71,31.75,31.68,31.71,101600.0,24.1571,24.1875,24.1342,24.1571,101600.0
2010-09-23 14:00:00,31.72,31.79,31.68,31.7,115000.0,24.1647,24.218,24.1342,24.1494,115000.0
2010-09-23 14:30:00,31.7,31.7,31.46,31.48,185000.0,24.1494,24.1494,23.9666,23.9819,185000.0
2010-09-23 15:00:00,31.47,31.53,31.28,31.28,288400.0,23.9742,24.0199,23.8295,23.8295,288400.0
2010-09-23 15:30:00,31.28,31.47,31.27,31.45,502000.0,23.8295,23.9742,23.8219,23.959,502000.0
2010-09-24 09:30:00,31.9,32.09,31.87,32.01,220800.0,24.3018,24.4466,24.279,24.3856,220800.0
2010-09-24 10:00:00,32.0,32.19,31.94,32.18,281400.0,24.378,24.5227,24.3323,24.5151,281400.0
2010-09-24 10:30:00,32.18,32.23,32.05,32.05,116400.0,24.5151,24.5532,24.4161,24.4161,116400.0
2010-09-24 11:00:00,32.04,32.16,32.03,32.14,82800.0,24.4085,24.4999,24.4008,24.4846,82800.0
2010-09-24 11:30:00,32.13,32.17,32.1,32.15,59000.0,24.477,24.5075,24.4542,24.4923,59000.0
2010-09-24 12:00:00,32.15,32.19,32.13,32.18,84000.0,24.4923,24.5227,24.477,24.5151,84000.0
2010-09-24 12:30:00,32.19,32.27,32.13,32.25,106200.0,24.5227,24.5837,24.477,24.5684,106200.0
2010-09-24 13:00:00,32.25,32.26,32.17,32.19,82800.0,24.5684,24.5761,24.5075,24.5227,82800.0
2010-09-24 13:30:00,32.19,32.21,32.15,32.18,160000.0,24.5227,24.538,24.4923,24.5151,160000.0
2010-09-24 14:00:00,32.18,32.25,32.13,32.16,102200.0,24.5151,24.5684,24.477,24.4999,102200.0
2010-09-24 14:30:00,32.15,32.2,32.15,32.2,74000.0,24.4923,24.5304,24.4923,24.5304,74000.0
2010-09-24 15:00:00,32.2,32.25,32.19,32.21,104800.0,24.5304,24.5684,24.5227,24.538,104800.0
2010-09-24 15:30:00,32.21,32.3,32.21,32.3,257800.0,24.538,24.6065,24.538,24.6065,257800.0
2010-09-27 09:30:00,32.33,32.49,32.17,32.32,208600.0,24.6294,24.7513,24.5075,24.6218,208600.0
2010-09-27 10:00:00,32.3,32.35,32.17,32.35,127000.0,24.6065,24.6446,24.5075,24.6446,127000.0
2010-09-27 10:30:00,32.3,32.38,32.22,32.34,59600.0,24.6065,24.6675,24.5456,24.637,59600.0
2010-09-27 11:00:00,32.34,32.34,32.21,32.29,100200.0,24.637,24.637,24.538,24.5989,100200.0
2010-09-27 11:30:00,32.31,32.34,32.22,32.29,57800.0,24.6142,24.637,24.5456,24.5989,57800.0
2010-09-27 12:00:00,32.29,32.33,32.22,32.26,84000.0,24.5989,24.6294,24.5456,24.5761,84000.0
2010-09-27 12:30:00,32.24,32.27,32.22,32.27,71800.0,24.5608,24.5837,24.5456,24.5837,71800.0
2010-09-27 13:00:00,32.27,32.34,32.26,32.27,167600.0,24.5837,24.637,24.5761,24.5837,167600.0
2010-09-27 13:30:00,32.26,32.29,32.24,32.27,100400.0,24.5761,24.5989,24.5608,24.5837,100400.0
2010-09-27 14:00:00,32.28,32.33,32.27,32.32,123000.0,24.5913,24.6294,24.5837,24.6218,123000.0
2010-09-27 14:30:00,32.33,32.34,32.28,32.28,95200.0,24.6294,24.637,24.5913,24.5913,95200.0
2010-09-27 15:00:00,32.29,32.29,32.2,32.22,133800.0,24.5989,24.5989,24.5304,24.5456,133800.0
2010-09-27 15:30:00,32.23,32.24,32.04,32.08,295800.0,24.5532,24.5608,24.4085,24.4389,295800.0
2010-09-28 09:30:00,31.99,31.99,31.55,31.57,386200.0,24.3704,24.3704,24.0352,24.0504,386200.0
2010-09-28 10:00:00,31.56,31.58,31.4,31.55,213400.0,24.0428,24.058,23.9209,24.0352,213400.0
2010-09-28 10:30:00,31.56,31.72,31.56,31.7,158200.0,24.0428,24.1647,24.0428,24.1494,158200.0
2010-09-28 11:00:00,31.72,31.79,31.69,31.75,163400.0,24.1647,24.218,24.1418,24.1875,163400.0
2010-09-28 11:30:00,31.77,31.85,31.73,31.73,85400.0,24.2028,24.2637,24.1723,24.1723,85400.0
2010-09-28 12:00:00,31.74,31.74,31.59,31.6,140800.0,24.1799,24.1799,24.0656,24.0733,140800.0
2010-09-28 12:30:00,31.6,31.62,31.5,31.52,117400.0,24.0733,24.0885,23.9971,24.0123,117400.0
2010-09-28 13:00:00,31.52,31.55,31.43,31.54,83400.0,24.0123,24.0352,23.9438,24.0276,83400.0
2010-09-28 13:30:00,31.54,31.69,31.54,31.61,134800.0,24.0276,24.1418,24.0276,24.0809,134800.0
2010-09-28 14:00:00,31.6,31.64,31.5,31.52,198600.0,24.0733,24.1037,23.9971,24.0123,198600.0
2010-09-28 14:30:00,31.52,31.56,31.46,31.52,138400.0,24.0123,24.0428,23.9666,24.0123,138400.0
2010-09-28 15:00:00,31.53,31.62,31.53,31.54,182000.0,24.0199,24.0885,24.0199,24.0276,182000.0
2010-09-28 15:30:00,31.54,31.71,31.53,31.66,486800.0,24.0276,24.1571,24.0199,24.119,486800.0
2010-09-29 09:30:00,31.73,31.74,31.52,31.53,231600.0,24.1723,24.1799,24.0123,24.0199,231600.0
2010-09-29 10:00:00,31.54,31.78,31.53,31.73,329000.0,24.0276,24.2104,24.0199,24.1723,329000.0
2010-09-29 10:30:00,31.73,31.73,31.53,31.57,173400.0,24.1723,24.1723,24.0199,24.0504,173400.0
2010-09-29 11:00:00,31.57,31.79,31.57,31.77,117400.0,24.0504,24.218,24.0504,24.2028,117400.0
2010-09-29 11:30:00,31.79,31.96,31.77,31.92,110800.0,24.218,24.3475,24.2028,24.317,110800.0
2010-09-29 12:00:00,31.93,31.97,31.83,31.93,76600.0,24.3247,24.3551,24.2485,24.3247,76600.0
2010-09-29 12:30:00,31.92,31.93,31.78,31.82,65000.0,24.317,24.3247,24.2104,24.2409,65000.0
2010-09-29 13:00:00,31.82,31.83,31.72,31.73,37800.0,24.2409,24.2485,24.1647,24.1723,37800.0
2010-09-29 13:30:00,31.71,31.78,31.64,31.76,50600.0,24.1571,24.2104,24.1037,24.1952,50600.0
2010-09-29 14:00:00,31.75,31.86,31.75,31.82,48200.0,24.1875,24.2713,24.1875,24.2409,48200.0
2010-09-29 14:30:00,31.81,31.88,31.8,31.88,51800.0,24.2332,24.2866,24.2256,24.2866,51800.0
2010-09-29 15:00:00,31.88,31.89,31.72,31.82,137000.0,24.2866,24.2942,24.1647,24.2409,137000.0
2010-09-29 15:30:00,31.81,31.83,31.71,31.82,259200.0,24.2332,24.2485,24.1571,24.2409,259200.0
2010-09-30 09:30:00,32.03,32.41,32.02,32.41,328000.0,24.4008,24.6903,24.3932,24.6903,328000.0
2010-09-30 10:00:00,32.41,32.49,32.22,32.31,319400.0,24.6903,24.7513,24.5456,24.6142,319400.0
2010-09-30 10:30:00,32.32,32.41,32.11,32.15,173800.0,24.6218,24.6903,24.4618,24.4923,173800.0
2010-09-30 11:00:00,32.14,32.2,31.92,31.93,285000.0,24.4846,24.5304,24.317,24.3247,285000.0
2010-09-30 11:30:00,31.92,32.06,31.88,31.92,163600.0,24.317,24.4237,24.2866,24.317,163600.0
2010-09-30 12:00:00,31.93,31.96,31.76,31.92,142600.0,24.3247,24.3475,24.1952,24.317,142600.0
2010-09-30 12:30:00,31.92,32.08,31.89,32.07,90600.0,24.317,24.4389,24.2942,24.4313,90600.0
2010-09-30 13:00:00,32.07,32.09,32.02,32.07,72000.0,24.4313,24.4466,24.3932,24.4313,72000.0
2010-09-30 13:30:00,32.06,32.06,31.96,31.99,63400.0,24.4237,24.4237,24.3475,24.3704,63400.0
2010-09-30 14:00:00,31.98,31.98,31.79,31.9,110800.0,24.3628,24.3628,24.218,24.3018,110800.0
2010-09-30 14:30:00,31.9,32.05,31.86,32.0,72800.0,24.3018,24.4161,24.2713,24.378,72800.0
2010-09-30 15:00:00,31.97,32.01,31.86,32.0,138800.0,24.3551,24.3856,24.2713,24.378,138800.0
2010-09-30 15:30:00,32.0,32.06,31.92,31.99,301400.0,24.378,24.4237,24.317,24.3704,301400.0
2010-10-01 09:30:00,32.23,32.24,31.96,32.09,227800.0,24.5532,24.5608,24.3475,24.4466,227800.0
2010-10-01 10:00:00,32.09,32.21,31.89,31.99,320400.0,24.4466,24.538,24.2942,24.3704,320400.0
2010-10-01 10:30:00,31.97,32.02,31.84,31.95,179400.0,24.3551,24.3932,24.2561,24.3399,179400.0
2010-10-01 11:00:00,31.94,32.0,31.82,31.93,147400.0,24.3323,24.378,24.2409,24.3247,147400.0
2010-10-01 11:30:00,31.92,32.12,31.86,32.09,139000.0,24.317,24.4694,24.2713,24.4466,139000.0
2010-10-01 12:00:00,32.09,32.17,32.05,32.12,149200.0,24.4466,24.5075,24.4161,24.4694,149200.0
2010-10-01 12:30:00,32.12,32.12,32.02,32.04,56800.0,24.4694,24.4694,24.3932,24.4085,56800.0
2010-10-01 13:00:00,32.04,32.09,32.02,32.06,66800.0,24.4085,24.4466,24.3932,24.4237,66800.0
2010-10-01 13:30:00,32.06,32.09,31.97,32.08,109400.0,24.4237,24.4466,24.3551,24.4389,109400.0
2010-10-01 14:00:00,32.08,32.17,32.02,32.06,120600.0,24.4389,24.5075,24.3932,24.4237,120600.0
2010-10-01 14:30:00,32.06,32.13,32.04,32.07,81800.0,24.4237,24.477,24.4085,24.4313,81800.0
2010-10-01 15:00:00,32.08,32.15,32.01,32.04,192000.0,24.4389,24.4923,24.3856,24.4085,192000.0
2010-10-01 15:30:00,32.04,32.15,32.02,32.1,437000.0,24.4085,24.4923,24.3932,24.4542,437000.0
2010-10-04 09:30:00,32.07,32.12,31.88,31.97,256600.0,24.4313,24.4694,24.2866,24.3551,256600.0
2010-10-04 10:00:00,31.96,32.02,31.82,31.89,175800.0,24.3475,24.3932,24.2409,24.2942,175800.0
2010-10-04 10:30:00,31.88,31.95,31.85,31.93,150400.0,24.2866,24.3399,24.2637,24.3247,150400.0
2010-10-04 11:00:00,31.93,31.93,31.74,31.78,195600.0,24.3247,24.3247,24.1799,24.2104,195600.0
2010-10-04 11:30:00,31.77,31.77,31.65,31.65,77000.0,24.2028,24.2028,24.1114,24.1114,77000.0
2010-10-04 12:00:00,31.65,31.71,31.52,31.71,146000.0,24.1114,24.1571,24.0123,24.1571,146000.0
2010-10-04 12:30:00,31.7,31.78,31.66,31.78,86400.0,24.1494,24.2104,24.119,24.2104,86400.0
2010-10-04 13:00:00,31.79,31.81,31.74,31.76,72400.0,24.218,24.2332,24.1799,24.1952,72400.0
2010-10-04 13:30:00,31.77,31.78,31.72,31.75,86600.0,24.2028,24.2104,24.1647,24.1875,86600.0
2010-10-04 14:00:00,31.75,31.75,31.68,31.73,152000.0,24.1875,24.1875,24.1342,24.1723,152000.0
2010-10-04 14:30:00,31.7,31.74,31.61,31.68,132800.0,24.1494,24.1799,24.0809,24.1342,132800.0
2010-10-04 15:00:00,31.68,31.89,31.65,31.86,261200.0,24.1342,24.2942,24.1114,24.2713,261200.0
2010-10-04 15:30:00,31.86,31.92,31.78,31.92,516200.0,24.2713,24.317,24.2104,24.317,516200.0
2010-10-05 09:30:00,32.21,32.37,32.19,32.33,241200.0,24.538,24.6599,24.5227,24.6294,241200.0
2010-10-05 10:00:00,32.32,32.43,32.23,32.31,238800.0,24.6218,24.7056,24.5532,24.6142,238800.0
2010-10-05 10:30:00,32.32,32.41,32.27,32.27,132800.0,24.6218,24.6903,24.5837,24.5837,132800.0
2010-10-05 11:00:00,32.27,32.33,32.19,32.19,126200.0,24.5837,24.6294,24.5227,24.5227,126200.0
2010-10-05 11:30:00,32.19,32.33,32.19,32.26,68800.0,24.5227,24.6294,24.5227,24.5761,68800.0
2010-10-05 12:00:00,32.24,32.27,32.19,32.24,37200.0,24.5608,24.5837,24.5227,24.5608,37200.0
2010-10-05 12:30:00,32.24,32.27,32.23,32.26,40200.0,24.5608,24.5837,24.5532,24.5761,40200.0
2010-10-05 13:00:00,32.26,32.35,32.26,32.3,83800.0,24.5761,24.6446,24.5761,24.6065,83800.0
2010-10-05 13:30:00,32.31,32.4,32.28,32.4,73400.0,24.6142,24.6827,24.5913,24.6827,73400.0
2010-10-05 14:00:00,32.4,32.43,32.37,32.42,68600.0,24.6827,24.7056,24.6599,24.698,68600.0
2010-10-05 14:30:00,32.43,32.45,32.31,32.37,85200.0,24.7056,24.7208,24.6142,24.6599,85200.0
2010-10-05 15:00:00,32.38,32.5,32.38,32.5,118400.0,24.6675,24.7589,24.6675,24.7589,118400.0
2010-10-05 15:30:00,32.5,32.52,32.41,32.42,253600.0,24.7589,24.7741,24.6903,24.698,253600.0
2010-10-06 09:30:00,32.48,32.55,32.34,32.37,120600.0,24.7437,24.797,24.637,24.6599,120600.0
2010-10-06 10:00:00,32.38,32.51,32.37,32.46,85800.0,24.6675,24.7665,24.6599,24.7284,85800.0
2010-10-06 10:30:00,32.45,32.46,32.29,32.36,92000.0,24.7208,24.7284,24.5989,24.6522,92000.0
2010-10-06 11:00:00,32.37,32.47,32.33,32.46,72000.0,24.6599,24.736,24.6294,24.7284,72000.0
2010-10-06 11:30:00,32.46,32.6,32.45,32.54,119600.0,24.7284,24.8351,24.7208,24.7894,119600.0
2010-10-06 12:00:00,32.56,32.63,32.49,32.51,99600.0,24.8046,24.8579,24.7513,24.7665,99600.0
2010-10-06 12:30:00,32.49,32.52,32.38,32.44,83000.0,24.7513,24.7741,24.6675,24.7132,83000.0
2010-10-06 13:00:00,32.42,32.45,32.33,32.35,66000.0,24.698,24.7208,24.6294,24.6446,66000.0
2010-10-06 13:30:00,32.36,32.37,32.24,32.31,90000.0,24.6522,24.6599,24.5608,24.6142,90000.0
2010-10-06 14:00:00,32.33,32.35,32.26,32.34,105200.0,24.6294,24.6446,24.5761,24.637,105200.0
2010-10-06 14:30:00,32.34,32.37,32.31,32.35,67400.0,24.637,24.6599,24.6142,24.6446,67400.0
2010-10-06 15:00:00,32.36,32.39,32.32,32.39,116600.0,24.6522,24.6751,24.6218,24.6751,116600.0
2010-10-06 15:30:00,32.4,32.55,32.38,32.55,355400.0,24.6827,24.797,24.6675,24.797,355400.0
2010-10-07 09:30:00,32.52,32.52,32.23,32.27,325400.0,24.7741,24.7741,24.5532,24.5837,325400.0
2010-10-07 10:00:00,32.26,32.33,32.18,32.22,333200.0,24.5761,24.6294,24.5151,24.5456,333200.0
2010-10-07 10:30:00,32.22,32.32,32.2,32.27,124000.0,24.5456,24.6218,24.5304,24.5837,124000.0
2010-10-07 11:00:00,32.28,32.36,32.24,32.36,136200.0,24.5913,24.6522,24.5608,24.6522,136200.0
2010-10-07 11:30:00,32.37,32.41,32.33,32.35,92800.0,24.6599,24.6903,24.6294,24.6446,92800.0
2010-10-07 12:00:00,32.35,32.37,32.27,32.27,112400.0,24.6446,24.6599,24.5837,24.5837,112400.0
2010-10-07 12:30:00,32.27,32.32,32.24,32.31,155000.0,24.5837,24.6218,24.5608,24.6142,155000.0
2010-10-07 13:00:00,32.32,32.37,32.27,32.34,95400.0,24.6218,24.6599,24.5837,24.637,95400.0
2010-10-07 13:30:00,32.34,32.49,32.27,32.48,90800.0,24.637,24.7513,24.5837,24.7437,90800.0
2010-10-07 14:00:00,32.49,32.53,32.44,32.48,93600.0,24.7513,24.7818,24.7132,24.7437,93600.0
2010-10-07 14:30:00,32.49,32.59,32.47,32.58,121200.0,24.7513,24.8275,24.736,24.8198,121200.0
2010-10-07 15:00:00,32.6,32.63,32.56,32.62,186200.0,24.8351,24.8579,24.8046,24.8503,186200.0
2010-10-07 15:30:00,32.62,32.65,32.55,32.58,355400.0,24.8503,24.8732,24.797,24.8198,355400.0
2010-10-08 09:30:00,32.73,32.83,32.56,32.7,174600.0,24.9341,25.0103,24.8046,24.9113,174600.0
2010-10-08 10:00:00,32.7,32.78,32.65,32.67,143000.0,24.9113,24.9722,24.8732,24.8884,143000.0
2010-10-08 10:30:00,32.67,32.77,32.65,32.74,105000.0,24.8884,24.9646,24.8732,24.9417,105000.0
2010-10-08 11:00:00,32.77,32.82,32.72,32.79,115600.0,24.9646,25.0027,24.9265,24.9798,115600.0
2010-10-08 11:30:00,32.8,32.88,32.77,32.82,195400.0,24.9874,25.0484,24.9646,25.0027,195400.0
2010-10-08 12:00:00,32.82,32.86,32.77,32.86,103400.0,25.0027,25.0332,24.9646,25.0332,103400.0
2010-10-08 12:30:00,32.85,32.92,32.8,32.8,84000.0,25.0255,25.0789,24.9874,24.9874,84000.0
2010-10-08 13:00:00,32.81,32.92,32.8,32.91,34200.0,24.9951,25.0789,24.9874,25.0712,34200.0
2010-10-08 13:30:00,32.91,32.92,32.81,32.82,60600.0,25.0712,25.0789,24.9951,25.0027,60600.0
2010-10-08 14:00:00,32.81,32.87,32.78,32.85,78600.0,24.9951,25.0408,24.9722,25.0255,78600.0
2010-10-08 14:30:00,32.85,32.86,32.82,32.85,76200.0,25.0255,25.0332,25.0027,25.0255,76200.0
2010-10-08 15:00:00,32.85,32.96,32.85,32.88,117400.0,25.0255,25.1093,25.0255,25.0484,117400.0
2010-10-08 15:30:00,32.88,32.99,32.88,32.94,205600.0,25.0484,25.1322,25.0484,25.0941,205600.0
2010-10-11 09:30:00,32.98,33.07,32.93,32.95,102000.0,25.1246,25.1931,25.0865,25.1017,102000.0
2010-10-11 10:00:00,32.96,33.0,32.87,32.97,98400.0,25.1093,25.1398,25.0408,25.117,98400.0
2010-10-11 10:30:00,32.96,33.05,32.78,32.8,67600.0,25.1093,25.1779,24.9722,24.9874,67600.0
2010-10-11 11:00:00,32.8,32.97,32.75,32.96,65000.0,24.9874,25.117,24.9494,25.1093,65000.0
2010-10-11 11:30:00,32.97,33.03,32.91,32.91,88200.0,25.117,25.1627,25.0712,25.0712,88200.0
2010-10-11 12:00:00,32.91,32.94,32.85,32.92,32600.0,25.0712,25.0941,25.0255,25.0789,32600.0
2010-10-11 12:30:00,32.92,32.97,32.84,32.85,49400.0,25.0789,25.117,25.0179,25.0255,49400.0
2010-10-11 13:00:00,32.86,33.05,32.85,33.04,25200.0,25.0332,25.1779,25.0255,25.1703,25200.0
2010-10-11 13:30:00,33.04,33.1,33.02,33.08,67200.0,25.1703,25.216,25.155,25.2008,67200.0
2010-10-11 14:00:00,33.08,33.09,33.01,33.08,79600.0,25.2008,25.2084,25.1474,25.2008,79600.0
2010-10-11 14:30:00,33.08,33.09,33.02,33.05,53000.0,25.2008,25.2084,25.155,25.1779,53000.0
2010-10-11 15:00:00,33.06,33.06,32.96,32.97,91600.0,25.1855,25.1855,25.1093,25.117,91600.0
2010-10-11 15:30:00,32.97,33.02,32.88,33.01,202000.0,25.117,25.155,25.0484,25.1474,202000.0
2010-10-12 09:30:00,32.81,32.85,32.46,32.56,518200.0,24.9951,25.0255,24.7284,24.8046,518200.0
2010-10-12 10:00:00,32.56,32.8,32.55,32.72,147600.0,24.8046,24.9874,24.797,24.9265,147600.0
2010-10-12 10:30:00,32.72,32.77,32.63,32.73,102200.0,24.9265,24.9646,24.8579,24.9341,102200.0
2010-10-12 11:00:00,32.73,32.77,32.61,32.63,142200.0,24.9341,24.9646,24.8427,24.8579,142200.0
2010-10-12 11:30:00,32.63,32.71,32.53,32.54,256400.0,24.8579,24.9189,24.7818,24.7894,256400.0
2010-10-12 12:00:00,32.54,32.58,32.43,32.46,145600.0,24.7894,24.8198,24.7056,24.7284,145600.0
2010-10-12 12:30:00,32.45,32.48,32.43,32.44,68200.0,24.7208,24.7437,24.7056,24.7132,68200.0
2010-10-12 13:00:00,32.45,32.46,32.35,32.39,54000.0,24.7208,24.7284,24.6446,24.6751,54000.0
2010-10-12 13:30:00,32.38,32.42,32.35,32.4,39800.0,24.6675,24.698,24.6446,24.6827,39800.0
2010-10-12 14:00:00,32.4,32.49,32.37,32.4,148800.0,24.6827,24.7513,24.6599,24.6827,148800.0
2010-10-12 14:30:00,32.4,32.44,32.37,32.44,98200.0,24.6827,24.7132,24.6599,24.7132,98200.0
2010-10-12 15:00:00,32.44,32.54,32.41,32.52,183200.0,24.7132,24.7894,24.6903,24.7741,183200.0
2010-10-12 15:30:00,32.52,32.6,32.49,32.51,283800.0,24.7741,24.8351,24.7513,24.7665,283800.0
2010-10-13 09:30:00,33.19,33.41,33.1,33.41,407400.0,25.2845,25.4521,25.216,25.4521,407400.0
2010-10-13 10:00:00,33.41,33.57,33.38,33.54,236200.0,25.4521,25.574,25.4293,25.5512,236200.0
2010-10-13 10:30:00,33.55,33.68,33.49,33.67,197000.0,25.5588,25.6578,25.5131,25.6502,197000.0
2010-10-13 11:00:00,33.67,33.77,33.54,33.6,216200.0,25.6502,25.7264,25.5512,25.5969,216200.0
2010-10-13 11:30:00,33.59,33.61,33.52,33.55,81800.0,25.5893,25.6045,25.5359,25.5588,81800.0
2010-10-13 12:00:00,33.55,33.67,33.54,33.67,110800.0,25.5588,25.6502,25.5512,25.6502,110800.0
2010-10-13 12:30:00,33.67,33.7,33.57,33.59,98400.0,25.6502,25.6731,25.574,25.5893,98400.0
2010-10-13 13:00:00,33.6,33.65,33.54,33.55,123400.0,25.5969,25.635,25.5512,25.5588,123400.0
2010-10-13 13:30:00,33.55,33.66,33.55,33.61,129800.0,25.5588,25.6426,25.5588,25.6045,129800.0
2010-10-13 14:00:00,33.61,33.69,33.61,33.67,141200.0,25.6045,25.6655,25.6045,25.6502,141200.0
2010-10-13 14:30:00,33.68,33.77,33.65,33.77,174400.0,25.6578,25.7264,25.635,25.7264,174400.0
2010-10-13 15:00:00,33.77,33.81,33.69,33.7,269600.0,25.7264,25.7569,25.6655,25.6731,269600.0
2010-10-13 15:30:00,33.7,33.7,33.52,33.55,598400.0,25.6731,25.6731,25.5359,25.5588,598400.0
2010-10-14 09:30:00,33.59,33.59,33.17,33.17,277000.0,25.5893,25.5893,25.2693,25.2693,277000.0
2010-10-14 10:00:00,33.17,33.25,33.13,33.17,137600.0,25.2693,25.3303,25.2388,25.2693,137600.0
2010-10-14 10:30:00,33.17,33.38,33.15,33.34,94400.0,25.2693,25.4293,25.2541,25.3988,94400.0
2010-10-14 11:00:00,33.34,33.41,33.27,33.31,68400.0,25.3988,25.4521,25.3455,25.376,68400.0
2010-10-14 11:30:00,33.32,33.35,33.22,33.35,88000.0,25.3836,25.4064,25.3074,25.4064,88000.0
2010-10-14 12:00:00,33.36,33.47,33.35,33.38,73800.0,25.4141,25.4979,25.4064,25.4293,73800.0
2010-10-14 12:30:00,33.37,33.41,33.33,33.38,33600.0,25.4217,25.4521,25.3912,25.4293,33600.0
2010-10-14 13:00:00,33.37,33.37,33.22,33.25,65400.0,25.4217,25.4217,25.3074,25.3303,65400.0
2010-10-14 13:30:00,33.26,33.33,33.26,33.3,68800.0,25.3379,25.3912,25.3379,25.3683,68800.0
2010-10-14 14:00:00,33.3,33.31,33.24,33.26,141000.0,25.3683,25.376,25.3226,25.3379,141000.0
2010-10-14 14:30:00,33.26,33.26,33.14,33.15,272600.0,25.3379,25.3379,25.2465,25.2541,272600.0
2010-10-14 15:00:00,33.15,33.28,33.12,33.26,131600.0,25.2541,25.3531,25.2312,25.3379,131600.0
2010-10-14 15:30:00,33.27,33.34,33.24,33.33,220800.0,25.3455,25.3988,25.3226,25.3912,220800.0
2010-10-15 09:30:00,33.51,33.59,33.2,33.2,257800.0,25.5283,25.5893,25.2922,25.2922,257800.0
2010-10-15 10:00:00,33.21,33.29,33.04,33.13,142600.0,25.2998,25.3607,25.1703,25.2388,142600.0
2010-10-15 10:30:00,33.12,33.31,33.03,33.26,116200.0,25.2312,25.376,25.1627,25.3379,116200.0
2010-10-15 11:00:00,33.27,33.4,33.27,33.34,47200.0,25.3455,25.4445,25.3455,25.3988,47200.0
2010-10-15 11:30:00,33.35,33.44,33.25,33.27,80000.0,25.4064,25.475,25.3303,25.3455,80000.0
2010-10-15 12:00:00,33.27,33.33,33.21,33.33,66600.0,25.3455,25.3912,25.2998,25.3912,66600.0
2010-10-15 12:30:00,33.32,33.35,33.27,33.27,49600.0,25.3836,25.4064,25.3455,25.3455,49600.0
2010-10-15 13:00:00,33.27,33.34,33.27,33.33,56800.0,25.3455,25.3988,25.3455,25.3912,56800.0
2010-10-15 13:30:00,33.33,33.34,33.17,33.22,105800.0,25.3912,25.3988,25.2693,25.3074,105800.0
2010-10-15 14:00:00,33.21,33.26,33.2,33.24,91000.0,25.2998,25.3379,25.2922,25.3226,91000.0
2010-10-15 14:30:00,33.24,33.25,33.2,33.24,61400.0,25.3226,25.3303,25.2922,25.3226,61400.0
2010-10-15 15:00:00,33.23,33.27,33.21,33.24,94200.0,25.315,25.3455,25.2998,25.3226,94200.0
2010-10-15 15:30:00,33.25,33.29,33.22,33.25,225800.0,25.3303,25.3607,25.3074,25.3303,225800.0
2010-10-18 09:30:00,32.91,33.13,32.91,33.09,291200.0,25.0712,25.2388,25.0712,25.2084,291200.0
2010-10-18 10:00:00,33.05,33.13,33.04,33.12,197000.0,25.1779,25.2388,25.1703,25.2312,197000.0
2010-10-18 10:30:00,33.13,33.17,33.06,33.16,134000.0,25.2388,25.2693,25.1855,25.2617,134000.0
2010-10-18 11:00:00,33.15,33.19,33.05,33.07,115400.0,25.2541,25.2845,25.1779,25.1931,115400.0
2010-10-18 11:30:00,33.07,33.1,33.02,33.08,92600.0,25.1931,25.216,25.155,25.2008,92600.0
2010-10-18 12:00:00,33.08,33.13,33.05,33.07,98400.0,25.2008,25.2388,25.1779,25.1931,98400.0
2010-10-18 12:30:00,33.07,33.13,33.06,33.1,40000.0,25.1931,25.2388,25.1855,25.216,40000.0
2010-10-18 13:00:00,33.1,33.2,33.1,33.13,43800.0,25.216,25.2922,25.216,25.2388,43800.0
2010-10-18 13:30:00,33.13,33.17,33.13,33.13,41200.0,25.2388,25.2693,25.2388,25.2388,41200.0
2010-10-18 14:00:00,33.13,33.2,33.12,33.19,50000.0,25.2388,25.2922,25.2312,25.2845,50000.0
2010-10-18 14:30:00,33.2,33.26,33.2,33.22,62600.0,25.2922,25.3379,25.2922,25.3074,62600.0
2010-10-18 15:00:00,33.22,33.3,33.19,33.25,101600.0,25.3074,25.3683,25.2845,25.3303,101600.0
2010-10-18 15:30:00,33.24,33.31,33.24,33.3,192400.0,25.3226,25.376,25.3226,25.3683,192400.0
2010-10-19 09:30:00,32.44,32.74,32.33,32.65,324000.0,24.7132,24.9417,24.6294,24.8732,324000.0
2010-10-19 10:00:00,32.65,32.73,32.57,32.72,295400.0,24.8732,24.9341,24.8122,24.9265,295400.0
2010-10-19 10:30:00,32.72,32.79,32.68,32.7,101400.0,24.9265,24.9798,24.896,24.9113,101400.0
2010-10-19 11:00:00,32.71,32.8,32.67,32.73,104400.0,24.9189,24.9874,24.8884,24.9341,104400.0
2010-10-19 11:30:00,32.72,32.88,32.7,32.86,82400.0,24.9265,25.0484,24.9113,25.0332,82400.0
2010-10-19 12:00:00,32.87,32.88,32.84,32.86,89200.0,25.0408,25.0484,25.0179,25.0332,89200.0
2010-10-19 12:30:00,32.86,32.87,32.81,32.85,157400.0,25.0332,25.0408,24.9951,25.0255,157400.0
2010-10-19 13:00:00,32.85,32.85,32.76,32.81,168600.0,25.0255,25.0255,24.957,24.9951,168600.0
2010-10-19 13:30:00,32.82,32.84,32.63,32.63,124400.0,25.0027,25.0179,24.8579,24.8579,124400.0
2010-10-19 14:00:00,32.63,32.63,32.41,32.56,264000.0,24.8579,24.8579,24.6903,24.8046,264000.0
2010-10-19 14:30:00,32.58,32.71,32.57,32.66,195600.0,24.8198,24.9189,24.8122,24.8808,195600.0
2010-10-19 15:00:00,32.66,32.7,32.58,32.6,269800.0,24.8808,24.9113,24.8198,24.8351,269800.0
2010-10-19 15:30:00,32.59,32.75,32.52,32.72,362200.0,24.8275,24.9494,24.7741,24.9265,362200.0
2010-10-20 09:30:00,32.67,33.2,32.65,33.04,267400.0,24.8884,25.2922,24.8732,25.1703,267400.0
2010-10-20 10:00:00,33.05,33.09,32.95,33.09,149200.0,25.1779,25.2084,25.1017,25.2084,149200.0
2010-10-20 10:30:00,33.09,33.36,33.09,33.29,150600.0,25.2084,25.4141,25.2084,25.3607,150600.0
2010-10-20 11:00:00,33.27,33.36,33.25,33.35,110000.0,25.3455,25.4141,25.3303,25.4064,110000.0
2010-10-20 11:30:00,33.33,33.35,33.23,33.3,202000.0,25.3912,25.4064,25.315,25.3683,202000.0
2010-10-20 12:00:00,33.29,33.36,33.28,33.32,118000.0,25.3607,25.4141,25.3531,25.3836,118000.0
2010-10-20 12:30:00,33.33,33.35,33.3,33.33,41000.0,25.3912,25.4064,25.3683,25.3912,41000.0
2010-10-20 13:00:00,33.32,33.37,33.31,33.34,45800.0,25.3836,25.4217,25.376,25.3988,45800.0
2010-10-20 13:30:00,33.33,33.36,33.3,33.3,65400.0,25.3912,25.4141,25.3683,25.3683,65400.0
2010-10-20 14:00:00,33.31,33.39,33.24,33.35,125800.0,25.376,25.4369,25.3226,25.4064,125800.0
2010-10-20 14:30:00,33.35,33.42,33.31,33.34,47800.0,25.4064,25.4598,25.376,25.3988,47800.0
2010-10-20 15:00:00,33.35,33.39,33.3,33.38,111600.0,25.4064,25.4369,25.3683,25.4293,111600.0
2010-10-20 15:30:00,33.38,33.38,33.31,33.34,222800.0,25.4293,25.4293,25.376,25.3988,222800.0
2010-10-21 09:30:00,33.44,33.49,33.12,33.24,289400.0,25.475,25.5131,25.2312,25.3226,289400.0
2010-10-21 10:00:00,33.24,33.65,33.2,33.46,225600.0,25.3226,25.635,25.2922,25.4902,225600.0
2010-10-21 10:30:00,33.47,33.54,33.44,33.46,172200.0,25.4979,25.5512,25.475,25.4902,172200.0
2010-10-21 11:00:00,33.46,33.49,33.31,33.35,125600.0,25.4902,25.5131,25.376,25.4064,125600.0
2010-10-21 11:30:00,33.35,33.4,33.2,33.28,111600.0,25.4064,25.4445,25.2922,25.3531,111600.0
2010-10-21 12:00:00,33.28,33.29,33.12,33.17,104400.0,25.3531,25.3607,25.2312,25.2693,104400.0
2010-10-21 12:30:00,33.18,33.2,33.02,33.08,88000.0,25.2769,25.2922,25.155,25.2008,88000.0
2010-10-21 13:00:00,33.07,33.17,33.07,33.16,51000.0,25.1931,25.2693,25.1931,25.2617,51000.0
2010-10-21 13:30:00,33.16,33.16,32.95,32.97,113400.0,25.2617,25.2617,25.1017,25.117,113400.0
2010-10-21 14:00:00,32.98,33.04,32.93,32.99,97400.0,25.1246,25.1703,25.0865,25.1322,97400.0
2010-10-21 14:30:00,32.99,33.22,32.99,33.21,95000.0,25.1322,25.3074,25.1322,25.2998,95000.0
2010-10-21 15:00:00,33.22,33.32,33.17,33.29,138400.0,25.3074,25.3836,25.2693,25.3607,138400.0
2010-10-21 15:30:00,33.29,33.33,33.26,33.3,271400.0,25.3607,25.3912,25.3379,25.3683,271400.0
2010-10-22 09:30:00,33.34,33.55,33.24,33.36,133000.0,25.3988,25.5588,25.3226,25.4141,133000.0
2010-10-22 10:00:00,33.37,33.47,33.28,33.47,61800.0,25.4217,25.4979,25.3531,25.4979,61800.0
2010-10-22 10:30:00,33.48,33.55,33.43,33.43,54600.0,25.5055,25.5588,25.4674,25.4674,54600.0
2010-10-22 11:00:00,33.42,33.49,33.34,33.36,55000.0,25.4598,25.5131,25.3988,25.4141,55000.0
2010-10-22 11:30:00,33.38,33.47,33.36,33.36,30200.0,25.4293,25.4979,25.4141,25.4141,30200.0
2010-10-22 12:00:00,33.36,33.52,33.35,33.49,67800.0,25.4141,25.5359,25.4064,25.5131,67800.0
2010-10-22 12:30:00,33.49,33.51,33.43,33.46,30600.0,25.5131,25.5283,25.4674,25.4902,30600.0
2010-10-22 13:00:00,33.47,33.5,33.42,33.43,32800.0,25.4979,25.5207,25.4598,25.4674,32800.0
2010-10-22 13:30:00,33.42,33.48,33.41,33.43,38600.0,25.4598,25.5055,25.4521,25.4674,38600.0
2010-10-22 14:00:00,33.43,33.49,33.41,33.49,47000.0,25.4674,25.5131,25.4521,25.5131,47000.0
2010-10-22 14:30:00,33.48,33.51,33.43,33.5,186400.0,25.5055,25.5283,25.4674,25.5207,186400.0
2010-10-22 15:00:00,33.49,33.59,33.47,33.57,150800.0,25.5131,25.5893,25.4979,25.574,150800.0
2010-10-22 15:30:00,33.57,33.58,33.49,33.58,435600.0,25.574,25.5817,25.5131,25.5817,435600.0
2010-10-25 09:30:00,33.93,33.94,33.73,33.92,151400.0,25.8483,25.8559,25.6959,25.8407,151400.0
2010-10-25 10:00:00,33.93,33.99,33.89,33.95,120000.0,25.8483,25.894,25.8178,25.8635,120000.0
2010-10-25 10:30:00,33.96,33.96,33.72,33.77,118000.0,25.8711,25.8711,25.6883,25.7264,118000.0
2010-10-25 11:00:00,33.77,33.84,33.66,33.84,88000.0,25.7264,25.7797,25.6426,25.7797,88000.0
2010-10-25 11:30:00,33.82,33.86,33.72,33.74,144200.0,25.7645,25.795,25.6883,25.7035,144200.0
2010-10-25 12:00:00,33.75,33.75,33.62,33.65,99200.0,25.7112,25.7112,25.6121,25.635,99200.0
2010-10-25 12:30:00,33.65,33.67,33.59,33.59,50600.0,25.635,25.6502,25.5893,25.5893,50600.0
2010-10-25 13:00:00,33.6,33.74,33.56,33.7,119000.0,25.5969,25.7035,25.5664,25.6731,119000.0
2010-10-25 13:30:00,33.7,33.72,33.62,33.65,138800.0,25.6731,25.6883,25.6121,25.635,138800.0
2010-10-25 14:00:00,33.66,33.74,33.64,33.69,127800.0,25.6426,25.7035,25.6274,25.6655,127800.0
2010-10-25 14:30:00,33.7,33.71,33.54,33.59,169200.0,25.6731,25.6807,25.5512,25.5893,169200.0
2010-10-25 15:00:00,33.58,33.65,33.54,33.6,295800.0,25.5817,25.635,25.5512,25.5969,295800.0
2010-10-25 15:30:00,33.6,33.63,33.41,33.44,396600.0,25.5969,25.6197,25.4521,25.475,396600.0
2010-10-26 09:30:00,33.2,33.41,33.15,33.34,300600.0,25.2922,25.4521,25.2541,25.3988,300600.0
2010-10-26 10:00:00,33.34,33.44,33.2,33.43,232800.0,25.3988,25.475,25.2922,25.4674,232800.0
2010-10-26 10:30:00,33.43,33.51,33.35,33.46,190800.0,25.4674,25.5283,25.4064,25.4902,190800.0
2010-10-26 11:00:00,33.46,33.48,33.28,33.46,171200.0,25.4902,25.5055,25.3531,25.4902,171200.0
2010-10-26 11:30:00,33.46,33.51,33.38,33.51,236800.0,25.4902,25.5283,25.4293,25.5283,236800.0
2010-10-26 12:00:00,33.54,33.55,33.46,33.52,75200.0,25.5512,25.5588,25.4902,25.5359,75200.0
2010-10-26 12:30:00,33.52,33.55,33.43,33.45,99000.0,25.5359,25.5588,25.4674,25.4826,99000.0
2010-10-26 13:00:00,33.44,33.48,33.38,33.4,472400.0,25.475,25.5055,25.4293,25.4445,472400.0
2010-10-26 13:30:00,33.41,33.49,33.35,33.4,180000.0,25.4521,25.5131,25.4064,25.4445,180000.0
2010-10-26 14:00:00,33.4,33.41,33.27,33.39,136800.0,25.4445,25.4521,25.3455,25.4369,136800.0
2010-10-26 14:30:00,33.4,33.4,33.29,33.32,150600.0,25.4445,25.4445,25.3607,25.3836,150600.0
2010-10-26 15:00:00,33.32,33.39,33.31,33.33,151800.0,25.3836,25.4369,25.376,25.3912,151800.0
2010-10-26 15:30:00,33.33,33.38,33.22,33.29,502600.0,25.3912,25.4293,25.3074,25.3607,502600.0
2010-10-27 09:30:00,32.9,33.01,32.34,32.35,610400.0,25.0636,25.1474,24.637,24.6446,610400.0
2010-10-27 10:00:00,32.37,32.38,32.1,32.13,411600.0,24.6599,24.6675,24.4542,24.477,411600.0
2010-10-27 10:30:00,32.12,32.24,31.93,31.93,283400.0,24.4694,24.5608,24.3247,24.3247,283400.0
2010-10-27 11:00:00,31.93,32.02,31.84,31.9,247400.0,24.3247,24.3932,24.2561,24.3018,247400.0
2010-10-27 11:30:00,31.91,31.98,31.86,31.89,253400.0,24.3094,24.3628,24.2713,24.2942,253400.0
2010-10-27 12:00:00,31.89,31.99,31.83,31.92,142800.0,24.2942,24.3704,24.2485,24.317,142800.0
2010-10-27 12:30:00,31.92,31.94,31.84,31.85,66600.0,24.317,24.3323,24.2561,24.2637,66600.0
2010-10-27 13:00:00,31.85,31.91,31.81,31.9,127000.0,24.2637,24.3094,24.2332,24.3018,127000.0
2010-10-27 13:30:00,31.9,31.97,31.88,31.91,106600.0,24.3018,24.3551,24.2866,24.3094,106600.0
2010-10-27 14:00:00,31.91,32.01,31.88,31.98,117800.0,24.3094,24.3856,24.2866,24.3628,117800.0
2010-10-27 14:30:00,31.98,32.13,31.97,32.07,191000.0,24.3628,24.477,24.3551,24.4313,191000.0
2010-10-27 15:00:00,32.07,32.11,32.04,32.09,176000.0,24.4313,24.4618,24.4085,24.4466,176000.0
2010-10-27 15:30:00,32.09,32.13,32.04,32.1,422600.0,24.4466,24.477,24.4085,24.4542,422600.0
2010-10-28 09:30:00,32.29,32.34,32.01,32.04,262600.0,24.5989,24.637,24.3856,24.4085,262600.0
2010-10-28 10:00:00,32.03,32.15,31.9,31.9,154400.0,24.4008,24.4923,24.3018,24.3018,154400.0
2010-10-28 10:30:00,31.89,32.13,31.89,32.1,171000.0,24.2942,24.477,24.2942,24.4542,171000.0
2010-10-28 11:00:00,32.11,32.27,32.1,32.24,135400.0,24.4618,24.5837,24.4542,24.5608,135400.0
2010-10-28 11:30:00,32.24,32.24,32.02,32.07,125000.0,24.5608,24.5608,24.3932,24.4313,125000.0
2010-10-28 12:00:00,32.06,32.09,31.92,31.92,107600.0,24.4237,24.4466,24.317,24.317,107600.0
2010-10-28 12:30:00,31.92,32.13,31.9,32.09,79800.0,24.317,24.477,24.3018,24.4466,79800.0
2010-10-28 13:00:00,32.06,32.24,32.06,32.12,95800.0,24.4237,24.5608,24.4237,24.4694,95800.0
2010-10-28 13:30:00,32.13,32.14,32.01,32.09,88400.0,24.477,24.4846,24.3856,24.4466,88400.0
2010-10-28 14:00:00,32.09,32.15,32.06,32.15,80600.0,24.4466,24.4923,24.4237,24.4923,80600.0
2010-10-28 14:30:00,32.15,32.18,32.13,32.13,109200.0,24.4923,24.5151,24.477,24.477,109200.0
2010-10-28 15:00:00,32.13,32.18,32.11,32.14,205400.0,24.477,24.5151,24.4618,24.4846,205400.0
2010-10-28 15:30:00,32.14,32.24,32.1,32.12,342800.0,24.4846,24.5608,24.4542,24.4694,342800.0
2010-10-29 09:30:00,31.96,32.1,31.91,32.0,256000.0,24.3475,24.4542,24.3094,24.378,256000.0
2010-10-29 10:00:00,32.0,32.03,31.89,32.01,266000.0,24.378,24.4008,24.2942,24.3856,266000.0
2010-10-29 10:30:00,32.0,32.01,31.92,32.01,106200.0,24.378,24.3856,24.317,24.3856,106200.0
2010-10-29 11:00:00,32.01,32.08,31.98,32.04,148400.0,24.3856,24.4389,24.3628,24.4085,148400.0
2010-10-29 11:30:00,32.03,32.06,31.95,32.01,134400.0,24.4008,24.4237,24.3399,24.3856,134400.0
2010-10-29 12:00:00,32.01,32.13,32.01,32.1,68400.0,24.3856,24.477,24.3856,24.4542,68400.0
2010-10-29 12:30:00,32.1,32.26,32.1,32.24,88600.0,24.4542,24.5761,24.4542,24.5608,88600.0
2010-10-29 13:00:00,32.24,32.26,32.21,32.24,59800.0,24.5608,24.5761,24.538,24.5608,59800.0
2010-10-29 13:30:00,32.24,32.28,32.2,32.26,63200.0,24.5608,24.5913,24.5304,24.5761,63200.0
2010-10-29 14:00:00,32.27,32.3,32.2,32.25,88200.0,24.5837,24.6065,24.5304,24.5684,88200.0
2010-10-29 14:30:00,32.24,32.27,32.19,32.27,71600.0,24.5608,24.5837,24.5227,24.5837,71600.0
2010-10-29 15:00:00,32.27,32.38,32.26,32.35,149400.0,24.5837,24.6675,24.5761,24.6446,149400.0
2010-10-29 15:30:00,32.35,32.45,32.34,32.37,417200.0,24.6446,24.7208,24.637,24.6599,417200.0
2010-11-01 09:30:00,32.68,32.77,32.59,32.75,157000.0,24.896,24.9646,24.8275,24.9494,157000.0
2010-11-01 10:00:00,32.75,32.99,32.75,32.9,199400.0,24.9494,25.1322,24.9494,25.0636,199400.0
2010-11-01 10:30:00,32.89,32.92,32.79,32.84,131800.0,25.056,25.0789,24.9798,25.0179,131800.0
2010-11-01 11:00:00,32.85,32.85,32.66,32.74,125800.0,25.0255,25.0255,24.8808,24.9417,125800.0
2010-11-01 11:30:00,32.72,32.99,32.69,32.99,142600.0,24.9265,25.1322,24.9036,25.1322,142600.0
2010-11-01 12:00:00,32.99,32.99,32.85,32.96,148000.0,25.1322,25.1322,25.0255,25.1093,148000.0
2010-11-01 12:30:00,32.96,32.97,32.84,32.85,86000.0,25.1093,25.117,25.0179,25.0255,86000.0
2010-11-01 13:00:00,32.86,32.92,32.83,32.91,96200.0,25.0332,25.0789,25.0103,25.0712,96200.0
2010-11-01 13:30:00,32.91,32.94,32.89,32.92,60400.0,25.0712,25.0941,25.056,25.0789,60400.0
2010-11-01 14:00:00,32.92,32.95,32.88,32.9,80400.0,25.0789,25.1017,25.0484,25.0636,80400.0
2010-11-01 14:30:00,32.9,32.92,32.8,32.81,104400.0,25.0636,25.0789,24.9874,24.9951,104400.0
2010-11-01 15:00:00,32.8,32.81,32.63,32.73,191000.0,24.9874,24.9951,24.8579,24.9341,191000.0
2010-11-01 15:30:00,32.73,32.83,32.73,32.81,256800.0,24.9341,25.0103,24.9341,24.9951,256800.0
2010-11-02 09:30:00,33.16,33.17,33.03,33.05,155600.0,25.2617,25.2693,25.1627,25.1779,155600.0
2010-11-02 10:00:00,33.04,33.12,32.94,32.99,106600.0,25.1703,25.2312,25.0941,25.1322,106600.0
2010-11-02 10:30:00,32.98,32.98,32.8,32.83,84600.0,25.1246,25.1246,24.9874,25.0103,84600.0
2010-11-02 11:00:00,32.82,32.88,32.74,32.87,123200.0,25.0027,25.0484,24.9417,25.0408,123200.0
2010-11-02 11:30:00,32.87,32.87,32.66,32.68,108600.0,25.0408,25.0408,24.8808,24.896,108600.0
2010-11-02 12:00:00,32.68,32.69,32.59,32.59,75600.0,24.896,24.9036,24.8275,24.8275,75600.0
2010-11-02 12:30:00,32.59,32.66,32.59,32.6,101000.0,24.8275,24.8808,24.8275,24.8351,101000.0
2010-11-02 13:00:00,32.61,32.65,32.6,32.63,43400.0,24.8427,24.8732,24.8351,24.8579,43400.0
2010-11-02 13:30:00,32.63,32.73,32.62,32.72,55000.0,24.8579,24.9341,24.8503,24.9265,55000.0
2010-11-02 14:00:00,32.72,32.73,32.68,32.7,57400.0,24.9265,24.9341,24.896,24.9113,57400.0
2010-11-02 14:30:00,32.7,32.7,32.62,32.66,44200.0,24.9113,24.9113,24.8503,24.8808,44200.0
2010-11-02 15:00:00,32.65,32.66,32.59,32.59,135000.0,24.8732,24.8808,24.8275,24.8275,135000.0
2010-11-02 15:30:00,32.6,32.69,32.59,32.69,307800.0,24.8351,24.9036,24.8275,24.9036,307800.0
2010-11-03 09:30:00,32.69,32.84,32.48,32.48,248800.0,24.9036,25.0179,24.7437,24.7437,248800.0
2010-11-03 10:00:00,32.48,32.6,32.45,32.54,198800.0,24.7437,24.8351,24.7208,24.7894,198800.0
2010-11-03 10:30:00,32.56,32.62,32.49,32.49,121600.0,24.8046,24.8503,24.7513,24.7513,121600.0
2010-11-03 11:00:00,32.5,32.52,32.21,32.34,163800.0,24.7589,24.7741,24.538,24.637,163800.0
2010-11-03 11:30:00,32.33,32.51,32.33,32.44,53800.0,24.6294,24.7665,24.6294,24.7132,53800.0
2010-11-03 12:00:00,32.43,32.48,32.34,32.4,115800.0,24.7056,24.7437,24.637,24.6827,115800.0
2010-11-03 12:30:00,32.4,32.43,32.35,32.41,115600.0,24.6827,24.7056,24.6446,24.6903,115600.0
2010-11-03 13:00:00,32.41,32.45,32.35,32.37,51600.0,24.6903,24.7208,24.6446,24.6599,51600.0
2010-11-03 13:30:00,32.35,32.38,32.29,32.3,88200.0,24.6446,24.6675,24.5989,24.6065,88200.0
2010-11-03 14:00:00,32.31,32.5,32.24,32.28,356200.0,24.6142,24.7589,24.5608,24.5913,356200.0
2010-11-03 14:30:00,32.27,32.52,32.2,32.5,318400.0,24.5837,24.7741,24.5304,24.7589,318400.0
2010-11-03 15:00:00,32.5,32.61,32.47,32.55,213400.0,24.7589,24.8427,24.736,24.797,213400.0
2010-11-03 15:30:00,32.54,32.57,32.43,32.54,284000.0,24.7894,24.8122,24.7056,24.7894,284000.0
2010-11-04 09:30:00,33.02,33.12,32.9,33.03,275800.0,25.155,25.2312,25.0636,25.1627,275800.0
2010-11-04 10:00:00,33.03,33.04,32.9,32.98,184000.0,25.1627,25.1703,25.0636,25.1246,184000.0
2010-11-04 10:30:00,32.99,32.99,32.93,32.94,187400.0,25.1322,25.1322,25.0865,25.0941,187400.0
2010-11-04 11:00:00,32.94,33.0,32.88,32.9,143800.0,25.0941,25.1398,25.0484,25.0636,143800.0
2010-11-04 11:30:00,32.91,33.01,32.89,32.99,72800.0,25.0712,25.1474,25.056,25.1322,72800.0
2010-11-04 12:00:00,32.99,32.99,32.88,32.98,87400.0,25.1322,25.1322,25.0484,25.1246,87400.0
2010-11-04 12:30:00,32.99,33.01,32.96,32.97,69400.0,25.1322,25.1474,25.1093,25.117,69400.0
2010-11-04 13:00:00,32.97,33.02,32.96,32.99,26600.0,25.117,25.155,25.1093,25.1322,26600.0
2010-11-04 13:30:00,33.0,33.02,32.98,32.98,64600.0,25.1398,25.155,25.1246,25.1246,64600.0
2010-11-04 14:00:00,32.97,32.99,32.94,32.96,58600.0,25.117,25.1322,25.0941,25.1093,58600.0
2010-11-04 14:30:00,32.96,33.05,32.95,33.02,62400.0,25.1093,25.1779,25.1017,25.155,62400.0
2010-11-04 15:00:00,33.03,33.03,32.74,32.75,304800.0,25.1627,25.1627,24.9417,24.9494,304800.0
2010-11-04 15:30:00,32.74,32.77,32.6,32.68,764600.0,24.9417,24.9646,24.8351,24.896,764600.0
2010-11-05 09:30:00,32.7,32.92,32.68,32.7,300200.0,24.9113,25.0789,24.896,24.9113,300200.0
2010-11-05 10:00:00,32.7,32.78,32.6,32.71,222800.0,24.9113,24.9722,24.8351,24.9189,222800.0
2010-11-05 10:30:00,32.73,32.83,32.72,32.76,153800.0,24.9341,25.0103,24.9265,24.957,153800.0
2010-11-05 11:00:00,32.76,32.84,32.74,32.82,89200.0,24.957,25.0179,24.9417,25.0027,89200.0
2010-11-05 11:30:00,32.81,32.82,32.63,32.67,96000.0,24.9951,25.0027,24.8579,24.8884,96000.0
2010-11-05 12:00:00,32.66,32.71,32.57,32.6,71000.0,24.8808,24.9189,24.8122,24.8351,71000.0
2010-11-05 12:30:00,32.6,32.62,32.57,32.58,103000.0,24.8351,24.8503,24.8122,24.8198,103000.0
2010-11-05 13:00:00,32.57,32.6,32.52,32.57,78400.0,24.8122,24.8351,24.7741,24.8122,78400.0
2010-11-05 13:30:00,32.58,32.58,32.47,32.51,64600.0,24.8198,24.8198,24.736,24.7665,64600.0
2010-11-05 14:00:00,32.52,32.52,32.32,32.33,136800.0,24.7741,24.7741,24.6218,24.6294,136800.0
2010-11-05 14:30:00,32.32,32.38,32.31,32.32,170800.0,24.6218,24.6675,24.6142,24.6218,170800.0
2010-11-05 15:00:00,32.33,32.33,32.17,32.17,336800.0,24.6294,24.6294,24.5075,24.5075,336800.0
2010-11-05 15:30:00,32.17,32.26,32.17,32.22,393800.0,24.5075,24.5761,24.5075,24.5456,393800.0
2010-11-08 09:30:00,32.13,32.21,31.87,31.92,383000.0,24.477,24.538,24.279,24.317,383000.0
2010-11-08 10:00:00,31.92,31.98,31.83,31.86,303000.0,24.317,24.3628,24.2485,24.2713,303000.0
2010-11-08 10:30:00,31.86,31.91,31.82,31.84,183200.0,24.2713,24.3094,24.2409,24.2561,183200.0
2010-11-08 11:00:00,31.84,31.86,31.75,31.86,191000.0,24.2561,24.2713,24.1875,24.2713,191000.0
2010-11-08 11:30:00,31.86,31.9,31.81,31.86,93000.0,24.2713,24.3018,24.2332,24.2713,93000.0
2010-11-08 12:00:00,31.85,31.93,31.85,31.89,135600.0,24.2637,24.3247,24.2637,24.2942,135600.0
2010-11-08 12:30:00,31.9,31.91,31.86,31.88,64200.0,24.3018,24.3094,24.2713,24.2866,64200.0
2010-11-08 13:00:00,31.88,31.99,31.86,31.95,63000.0,24.2866,24.3704,24.2713,24.3399,63000.0
2010-11-08 13:30:00,31.96,31.97,31.92,31.93,75400.0,24.3475,24.3551,24.317,24.3247,75400.0
2010-11-08 14:00:00,31.95,32.05,31.95,32.03,71800.0,24.3399,24.4161,24.3399,24.4008,71800.0
2010-11-08 14:30:00,32.03,32.05,32.0,32.01,115600.0,24.4008,24.4161,24.378,24.3856,115600.0
2010-11-08 15:00:00,32.01,32.07,32.0,32.04,121000.0,24.3856,24.4313,24.378,24.4085,121000.0
2010-11-08 15:30:00,32.03,32.04,31.96,31.97,332400.0,24.4008,24.4085,24.3475,24.3551,332400.0
2010-11-09 09:30:00,32.13,32.13,31.78,31.84,240600.0,24.477,24.477,24.2104,24.2561,240600.0
2010-11-09 10:00:00,31.84,31.97,31.81,31.86,167400.0,24.2561,24.3551,24.2332,24.2713,167400.0
2010-11-09 10:30:00,31.86,31.96,31.86,31.96,156800.0,24.2713,24.3475,24.2713,24.3475,156800.0
2010-11-09 11:00:00,31.95,31.98,31.85,31.92,253800.0,24.3399,24.3628,24.2637,24.317,253800.0
2010-11-09 11:30:00,31.92,32.04,31.91,32.0,373000.0,24.317,24.4085,24.3094,24.378,373000.0
2010-11-09 12:00:00,32.0,32.11,31.99,32.08,192400.0,24.378,24.4618,24.3704,24.4389,192400.0
2010-11-09 12:30:00,32.08,32.22,32.08,32.17,172200.0,24.4389,24.5456,24.4389,24.5075,172200.0
2010-11-09 13:00:00,32.18,32.26,32.14,32.14,212600.0,24.5151,24.5761,24.4846,24.4846,212600.0
2010-11-09 13:30:00,32.15,32.2,32.07,32.19,274200.0,24.4923,24.5304,24.4313,24.5227,274200.0
2010-11-09 14:00:00,32.19,32.23,32.08,32.09,223600.0,24.5227,24.5532,24.4389,24.4466,223600.0
2010-11-09 14:30:00,32.09,32.16,32.09,32.13,240800.0,24.4466,24.4999,24.4466,24.477,240800.0
2010-11-09 15:00:00,32.12,32.13,31.97,32.01,214000.0,24.4694,24.477,24.3551,24.3856,214000.0
2010-11-09 15:30:00,32.01,32.04,31.92,31.99,718200.0,24.3856,24.4085,24.317,24.3704,718200.0
2010-11-10 09:30:00,32.24,32.33,31.98,32.06,281400.0,24.5608,24.6294,24.3628,24.4237,281400.0
2010-11-10 10:00:00,32.08,32.12,31.92,31.96,248800.0,24.4389,24.4694,24.317,24.3475,248800.0
2010-11-10 10:30:00,31.95,32.14,31.95,32.13,114800.0,24.3399,24.4846,24.3399,24.477,114800.0
2010-11-10 11:00:00,32.15,32.19,32.01,32.18,154600.0,24.4923,24.5227,24.3856,24.5151,154600.0
2010-11-10 11:30:00,32.18,32.33,32.18,32.32,125400.0,24.5151,24.6294,24.5151,24.6218,125400.0
2010-11-10 12:00:00,32.32,32.38,32.27,32.3,134800.0,24.6218,24.6675,24.5837,24.6065,134800.0
2010-11-10 12:30:00,32.31,32.35,32.24,32.28,95400.0,24.6142,24.6446,24.5608,24.5913,95400.0
2010-11-10 13:00:00,32.27,32.42,32.23,32.34,103600.0,24.5837,24.698,24.5532,24.637,103600.0
2010-11-10 13:30:00,32.35,32.38,32.3,32.34,85800.0,24.6446,24.6675,24.6065,24.637,85800.0
2010-11-10 14:00:00,32.34,32.49,32.33,32.49,113200.0,24.637,24.7513,24.6294,24.7513,113200.0
2010-11-10 14:30:00,32.49,32.49,32.4,32.48,173200.0,24.7513,24.7513,24.6827,24.7437,173200.0
2010-11-10 15:00:00,32.47,32.48,32.38,32.38,170600.0,24.736,24.7437,24.6675,24.6675,170600.0
2010-11-10 15:30:00,32.38,32.43,32.37,32.42,252400.0,24.6675,24.7056,24.6599,24.698,252400.0
2010-11-11 09:30:00,32.28,32.31,31.99,32.27,196600.0,24.5913,24.6142,24.3704,24.5837,196600.0
2010-11-11 10:00:00,32.27,32.55,32.2,32.45,162400.0,24.5837,24.797,24.5304,24.7208,162400.0
2010-11-11 10:30:00,32.46,32.46,32.32,32.41,175200.0,24.7284,24.7284,24.6218,24.6903,175200.0
2010-11-11 11:00:00,32.41,32.43,32.23,32.24,136000.0,24.6903,24.7056,24.5532,24.5608,136000.0
2010-11-11 11:30:00,32.24,32.31,32.24,32.27,75200.0,24.5608,24.6142,24.5608,24.5837,75200.0
2010-11-11 12:00:00,32.27,32.35,32.27,32.35,85600.0,24.5837,24.6446,24.5837,24.6446,85600.0
2010-11-11 12:30:00,32.35,32.39,32.27,32.29,89000.0,24.6446,24.6751,24.5837,24.5989,89000.0
2010-11-11 13:00:00,32.29,32.43,32.27,32.37,91800.0,24.5989,24.7056,24.5837,24.6599,91800.0
2010-11-11 13:30:00,32.37,32.45,32.37,32.42,88600.0,24.6599,24.7208,24.6599,24.698,88600.0
2010-11-11 14:00:00,32.43,32.43,32.36,32.4,68000.0,24.7056,24.7056,24.6522,24.6827,68000.0
2010-11-11 14:30:00,32.4,32.46,32.36,32.4,76000.0,24.6827,24.7284,24.6522,24.6827,76000.0
2010-11-11 15:00:00,32.4,32.43,32.37,32.4,112800.0,24.6827,24.7056,24.6599,24.6827,112800.0
2010-11-11 15:30:00,32.4,32.4,32.32,32.38,207600.0,24.6827,24.6827,24.6218,24.6675,207600.0
2010-11-12 09:30:00,32.07,32.38,31.92,32.27,241200.0,24.4313,24.6675,24.317,24.5837,241200.0
2010-11-12 10:00:00,32.27,32.27,32.02,32.02,276400.0,24.5837,24.5837,24.3932,24.3932,276400.0
2010-11-12 10:30:00,32.02,32.02,31.71,31.72,378800.0,24.3932,24.3932,24.1571,24.1647,378800.0
2010-11-12 11:00:00,31.71,31.86,31.68,31.82,145400.0,24.1571,24.2713,24.1342,24.2409,145400.0
2010-11-12 11:30:00,31.82,31.86,31.74,31.8,112800.0,24.2409,24.2713,24.1799,24.2256,112800.0
2010-11-12 12:00:00,31.8,31.83,31.63,31.64,116600.0,24.2256,24.2485,24.0961,24.1037,116600.0
2010-11-12 12:30:00,31.64,31.68,31.46,31.48,286400.0,24.1037,24.1342,23.9666,23.9819,286400.0
2010-11-12 13:00:00,31.47,31.64,31.45,31.63,131000.0,23.9742,24.1037,23.959,24.0961,131000.0
2010-11-12 13:30:00,31.63,31.71,31.6,31.63,104400.0,24.0961,24.1571,24.0733,24.0961,104400.0
2010-11-12 14:00:00,31.64,31.76,31.63,31.68,98400.0,24.1037,24.1952,24.0961,24.1342,98400.0
2010-11-12 14:30:00,31.67,31.73,31.64,31.72,114400.0,24.1266,24.1723,24.1037,24.1647,114400.0
2010-11-12 15:00:00,31.72,31.84,31.72,31.81,371800.0,24.1647,24.2561,24.1647,24.2332,371800.0
2010-11-12 15:30:00,31.8,31.81,31.71,31.73,418000.0,24.2256,24.2332,24.1571,24.1723,418000.0
2010-11-15 09:30:00,31.98,32.15,31.85,32.06,378600.0,24.3628,24.4923,24.2637,24.4237,378600.0
2010-11-15 10:00:00,32.04,32.17,31.99,32.16,220800.0,24.4085,24.5075,24.3704,24.4999,220800.0
2010-11-15 10:30:00,32.16,32.24,32.13,32.21,140600.0,24.4999,24.5608,24.477,24.538,140600.0
2010-11-15 11:00:00,32.22,32.23,32.12,32.21,149600.0,24.5456,24.5532,24.4694,24.538,149600.0
2010-11-15 11:30:00,32.23,32.45,32.22,32.44,150000.0,24.5532,24.7208,24.5456,24.7132,150000.0
2010-11-15 12:00:00,32.45,32.53,32.38,32.49,197000.0,24.7208,24.7818,24.6675,24.7513,197000.0
2010-11-15 12:30:00,32.5,32.52,32.47,32.48,87600.0,24.7589,24.7741,24.736,24.7437,87600.0
2010-11-15 13:00:00,32.48,32.48,32.37,32.41,144800.0,24.7437,24.7437,24.6599,24.6903,144800.0
2010-11-15 13:30:00,32.41,32.45,32.29,32.35,165400.0,24.6903,24.7208,24.5989,24.6446,165400.0
2010-11-15 14:00:00,32.35,32.38,32.17,32.19,126200.0,24.6446,24.6675,24.5075,24.5227,126200.0
2010-11-15 14:30:00,32.19,32.34,32.19,32.31,89800.0,24.5227,24.637,24.5227,24.6142,89800.0
2010-11-15 15:00:00,32.3,32.31,32.16,32.19,170000.0,24.6065,24.6142,24.4999,24.5227,170000.0
2010-11-15 15:30:00,32.19,32.2,32.01,32.1,388000.0,24.5227,24.5304,24.3856,24.4542,388000.0
2010-11-16 09:30:00,31.73,31.91,31.65,31.91,174800.0,24.1723,24.3094,24.1114,24.3094,174800.0
2010-11-16 10:00:00,31.9,32.01,31.86,31.91,131600.0,24.3018,24.3856,24.2713,24.3094,131600.0
2010-11-16 10:30:00,31.9,31.95,31.75,31.77,272400.0,24.3018,24.3399,24.1875,24.2028,272400.0
2010-11-16 11:00:00,31.79,31.79,31.55,31.57,173600.0,24.218,24.218,24.0352,24.0504,173600.0
2010-11-16 11:30:00,31.59,31.62,31.47,31.57,139800.0,24.0656,24.0885,23.9742,24.0504,139800.0
2010-11-16 12:00:00,31.57,31.72,31.57,31.62,106000.0,24.0504,24.1647,24.0504,24.0885,106000.0
2010-11-16 12:30:00,31.62,31.65,31.53,31.61,111000.0,24.0885,24.1114,24.0199,24.0809,111000.0
2010-11-16 13:00:00,31.61,31.64,31.56,31.6,77000.0,24.0809,24.1037,24.0428,24.0733,77000.0
2010-11-16 13:30:00,31.6,31.7,31.57,31.68,116200.0,24.0733,24.1494,24.0504,24.1342,116200.0
2010-11-16 14:00:00,31.69,31.71,31.58,31.59,80200.0,24.1418,24.1571,24.058,24.0656,80200.0
2010-11-16 14:30:00,31.59,31.61,31.46,31.59,143000.0,24.0656,24.0809,23.9666,24.0656,143000.0
2010-11-16 15:00:00,31.58,31.6,31.46,31.48,118200.0,24.058,24.0733,23.9666,23.9819,118200.0
2010-11-16 15:30:00,31.48,31.55,31.44,31.51,411800.0,23.9819,24.0352,23.9514,24.0047,411800.0
2010-11-17 09:30:00,31.48,31.76,31.43,31.61,331800.0,23.9819,24.1952,23.9438,24.0809,331800.0
2010-11-17 10:00:00,31.61,31.71,31.59,31.65,216000.0,24.0809,24.1571,24.0656,24.1114,216000.0
2010-11-17 10:30:00,31.67,31.71,31.59,31.62,188000.0,24.1266,24.1571,24.0656,24.0885,188000.0
2010-11-17 11:00:00,31.63,31.65,31.57,31.61,209000.0,24.0961,24.1114,24.0504,24.0809,209000.0
2010-11-17 11:30:00,31.6,31.68,31.57,31.67,153200.0,24.0733,24.1342,24.0504,24.1266,153200.0
2010-11-17 12:00:00,31.66,31.67,31.57,31.58,154000.0,24.119,24.1266,24.0504,24.058,154000.0
2010-11-17 12:30:00,31.58,31.6,31.55,31.57,95400.0,24.058,24.0733,24.0352,24.0504,95400.0
2010-11-17 13:00:00,31.57,31.59,31.53,31.57,123200.0,24.0504,24.0656,24.0199,24.0504,123200.0
2010-11-17 13:30:00,31.57,31.6,31.54,31.56,92800.0,24.0504,24.0733,24.0276,24.0428,92800.0
2010-11-17 14:00:00,31.56,31.66,31.56,31.64,76200.0,24.0428,24.119,24.0428,24.1037,76200.0
2010-11-17 14:30:00,31.64,31.76,31.64,31.74,135400.0,24.1037,24.1952,24.1037,24.1799,135400.0
2010-11-17 15:00:00,31.74,31.76,31.55,31.56,195600.0,24.1799,24.1952,24.0352,24.0428,195600.0
2010-11-17 15:30:00,31.56,31.65,31.56,31.61,231600.0,24.0428,24.1114,24.0428,24.0809,231600.0
2010-11-18 09:30:00,31.9,32.1,31.81,32.04,298400.0,24.3018,24.4542,24.2332,24.4085,298400.0
2010-11-18 10:00:00,32.04,32.38,32.04,32.15,289800.0,24.4085,24.6675,24.4085,24.4923,289800.0
2010-11-18 10:30:00,32.14,32.22,32.1,32.15,115600.0,24.4846,24.5456,24.4542,24.4923,115600.0
2010-11-18 11:00:00,32.15,32.19,32.12,32.15,77200.0,24.4923,24.5227,24.4694,24.4923,77200.0
2010-11-18 11:30:00,32.15,32.21,32.1,32.19,56200.0,24.4923,24.538,24.4542,24.5227,56200.0
2010-11-18 12:00:00,32.19,32.25,32.19,32.23,51000.0,24.5227,24.5684,24.5227,24.5532,51000.0
2010-11-18 12:30:00,32.23,32.23,32.17,32.2,41600.0,24.5532,24.5532,24.5075,24.5304,41600.0
2010-11-18 13:00:00,32.2,32.23,32.19,32.22,41400.0,24.5304,24.5532,24.5227,24.5456,41400.0
2010-11-18 13:30:00,32.23,32.24,32.2,32.22,44200.0,24.5532,24.5608,24.5304,24.5456,44200.0
2010-11-18 14:00:00,32.22,32.24,32.15,32.15,97000.0,24.5456,24.5608,24.4923,24.4923,97000.0
2010-11-18 14:30:00,32.15,32.19,32.13,32.13,57600.0,24.4923,24.5227,24.477,24.477,57600.0
2010-11-18 15:00:00,32.14,32.18,32.13,32.14,48000.0,24.4846,24.5151,24.477,24.4846,48000.0
2010-11-18 15:30:00,32.13,32.13,32.02,32.05,202800.0,24.477,24.477,24.3932,24.4161,202800.0
2010-11-19 09:30:00,32.04,32.19,32.0,32.08,126800.0,24.4085,24.5227,24.378,24.4389,126800.0
2010-11-19 10:00:00,32.1,32.15,32.03,32.08,108200.0,24.4542,24.4923,24.4008,24.4389,108200.0
2010-11-19 10:30:00,32.08,32.1,32.01,32.06,69000.0,24.4389,24.4542,24.3856,24.4237,69000.0
2010-11-19 11:00:00,32.07,32.13,31.97,32.12,89800.0,24.4313,24.477,24.3551,24.4694,89800.0
2010-11-19 11:30:00,32.13,32.13,32.05,32.08,39200.0,24.477,24.477,24.4161,24.4389,39200.0
2010-11-19 12:00:00,32.08,32.11,32.08,32.09,56000.0,24.4389,24.4618,24.4389,24.4466,56000.0
2010-11-19 12:30:00,32.08,32.1,32.04,32.07,68800.0,24.4389,24.4542,24.4085,24.4313,68800.0
2010-11-19 13:00:00,32.07,32.15,32.06,32.08,66400.0,24.4313,24.4923,24.4237,24.4389,66400.0
2010-11-19 13:30:00,32.08,32.15,32.08,32.15,51400.0,24.4389,24.4923,24.4389,24.4923,51400.0
2010-11-19 14:00:00,32.15,32.27,32.15,32.18,63200.0,24.4923,24.5837,24.4923,24.5151,63200.0
2010-11-19 14:30:00,32.18,32.21,32.15,32.2,62600.0,24.5151,24.538,24.4923,24.5304,62600.0
2010-11-19 15:00:00,32.2,32.23,32.15,32.15,81800.0,24.5304,24.5532,24.4923,24.4923,81800.0
2010-11-19 15:30:00,32.15,32.26,32.13,32.24,271200.0,24.4923,24.5761,24.477,24.5608,271200.0
2010-11-22 09:30:00,32.21,32.26,32.05,32.2,134400.0,24.538,24.5761,24.4161,24.5304,134400.0
2010-11-22 10:00:00,32.21,32.21,32.02,32.03,61800.0,24.538,24.538,24.3932,24.4008,61800.0
2010-11-22 10:30:00,32.02,32.06,31.85,32.02,103200.0,24.3932,24.4237,24.2637,24.3932,103200.0
2010-11-22 11:00:00,32.02,32.06,31.91,31.99,92800.0,24.3932,24.4237,24.3094,24.3704,92800.0
2010-11-22 11:30:00,31.99,32.07,31.96,32.05,67800.0,24.3704,24.4313,24.3475,24.4161,67800.0
2010-11-22 12:00:00,32.04,32.05,31.9,31.9,37800.0,24.4085,24.4161,24.3018,24.3018,37800.0
2010-11-22 12:30:00,31.88,31.9,31.81,31.82,71400.0,24.2866,24.3018,24.2332,24.2409,71400.0
2010-11-22 13:00:00,31.81,31.89,31.79,31.89,73800.0,24.2332,24.2942,24.218,24.2942,73800.0
2010-11-22 13:30:00,31.89,32.05,31.89,32.01,62600.0,24.2942,24.4161,24.2942,24.3856,62600.0
2010-11-22 14:00:00,32.01,32.12,32.0,32.08,57400.0,24.3856,24.4694,24.378,24.4389,57400.0
2010-11-22 14:30:00,32.07,32.19,32.06,32.11,72000.0,24.4313,24.5227,24.4237,24.4618,72000.0
2010-11-22 15:00:00,32.12,32.13,31.98,32.0,93400.0,24.4694,24.477,24.3628,24.378,93400.0
2010-11-22 15:30:00,32.0,32.08,31.98,32.05,342600.0,24.378,24.4389,24.3628,24.4161,342600.0
2010-11-23 09:30:00,31.74,31.75,31.5,31.5,154400.0,24.1799,24.1875,23.9971,23.9971,154400.0
2010-11-23 10:00:00,31.5,31.66,31.48,31.57,178600.0,23.9971,24.119,23.9819,24.0504,178600.0
2010-11-23 10:30:00,31.57,31.65,31.55,31.62,74200.0,24.0504,24.1114,24.0352,24.0885,74200.0
2010-11-23 11:00:00,31.61,31.61,31.48,31.49,98000.0,24.0809,24.0809,23.9819,23.9895,98000.0
2010-11-23 11:30:00,31.46,31.46,31.33,31.4,60200.0,23.9666,23.9666,23.8676,23.9209,60200.0
2010-11-23 12:00:00,31.39,31.41,31.34,31.41,109000.0,23.9133,23.9285,23.8752,23.9285,109000.0
2010-11-23 12:30:00,31.41,31.41,31.35,31.38,97000.0,23.9285,23.9285,23.8828,23.9057,97000.0
2010-11-23 13:00:00,31.39,31.48,31.37,31.46,84600.0,23.9133,23.9819,23.8981,23.9666,84600.0
2010-11-23 13:30:00,31.47,31.5,31.43,31.43,56600.0,23.9742,23.9971,23.9438,23.9438,56600.0
2010-11-23 14:00:00,31.43,31.48,31.38,31.43,99800.0,23.9438,23.9819,23.9057,23.9438,99800.0
2010-11-23 14:30:00,31.44,31.45,31.38,31.41,77600.0,23.9514,23.959,23.9057,23.9285,77600.0
2010-11-23 15:00:00,31.4,31.43,31.36,31.4,146000.0,23.9209,23.9438,23.8904,23.9209,146000.0
2010-11-23 15:30:00,31.4,31.45,31.36,31.4,402600.0,23.9209,23.959,23.8904,23.9209,402600.0
2010-11-24 09:30:00,31.66,32.04,31.66,32.04,225000.0,24.119,24.4085,24.119,24.4085,225000.0
2010-11-24 10:00:00,32.01,32.07,31.88,32.04,110000.0,24.3856,24.4313,24.2866,24.4085,110000.0
2010-11-24 10:30:00,32.06,32.1,32.04,32.07,119800.0,24.4237,24.4542,24.4085,24.4313,119800.0
2010-11-24 11:00:00,32.07,32.17,32.05,32.13,94600.0,24.4313,24.5075,24.4161,24.477,94600.0
2010-11-24 11:30:00,32.13,32.13,32.05,32.09,119200.0,24.477,24.477,24.4161,24.4466,119200.0
2010-11-24 12:00:00,32.1,32.15,32.09,32.13,60600.0,24.4542,24.4923,24.4466,24.477,60600.0
2010-11-24 12:30:00,32.13,32.19,32.13,32.15,40600.0,24.477,24.5227,24.477,24.4923,40600.0
2010-11-24 13:00:00,32.15,32.18,32.13,32.17,70400.0,24.4923,24.5151,24.477,24.5075,70400.0
2010-11-24 13:30:00,32.17,32.18,32.11,32.15,55400.0,24.5075,24.5151,24.4618,24.4923,55400.0
2010-11-24 14:00:00,32.14,32.17,32.08,32.15,73800.0,24.4846,24.5075,24.4389,24.4923,73800.0
2010-11-24 14:30:00,32.15,32.16,32.08,32.12,91800.0,24.4923,24.4999,24.4389,24.4694,91800.0
2010-11-24 15:00:00,32.12,32.31,32.12,32.29,134200.0,24.4694,24.6142,24.4694,24.5989,134200.0
2010-11-24 15:30:00,32.28,32.29,32.14,32.22,265800.0,24.5913,24.5989,24.4846,24.5456,265800.0
2010-11-26 09:30:00,31.98,32.14,31.84,32.13,156800.0,24.3628,24.4846,24.2561,24.477,156800.0
2010-11-26 10:00:00,32.14,32.31,32.14,32.24,92600.0,24.4846,24.6142,24.4846,24.5608,92600.0
2010-11-26 10:30:00,32.24,32.26,32.17,32.24,64400.0,24.5608,24.5761,24.5075,24.5608,64400.0
2010-11-26 11:00:00,32.25,32.28,32.16,32.26,85600.0,24.5684,24.5913,24.4999,24.5761,85600.0
2010-11-26 11:30:00,32.26,32.27,32.2,32.23,72800.0,24.5761,24.5837,24.5304,24.5532,72800.0
2010-11-26 12:00:00,32.26,32.27,32.21,32.24,59800.0,24.5761,24.5837,24.538,24.5608,59800.0
2010-11-26 12:30:00,32.24,32.29,32.17,32.18,83600.0,24.5608,24.5989,24.5075,24.5151,83600.0
2010-11-29 09:30:00,31.96,32.0,31.83,31.89,153200.0,24.3475,24.378,24.2485,24.2942,153200.0
2010-11-29 10:00:00,31.91,31.91,31.75,31.81,120600.0,24.3094,24.3094,24.1875,24.2332,120600.0
2010-11-29 10:30:00,31.81,31.94,31.81,31.86,126600.0,24.2332,24.3323,24.2332,24.2713,126600.0
2010-11-29 11:00:00,31.85,32.02,31.82,32.0,73000.0,24.2637,24.3932,24.2409,24.378,73000.0
2010-11-29 11:30:00,32.0,32.1,31.93,31.96,75800.0,24.378,24.4542,24.3247,24.3475,75800.0
2010-11-29 12:00:00,31.96,32.22,31.96,32.14,68200.0,24.3475,24.5456,24.3475,24.4846,68200.0
2010-11-29 12:30:00,32.12,32.15,32.07,32.13,48800.0,24.4694,24.4923,24.4313,24.477,48800.0
2010-11-29 13:00:00,32.13,32.13,32.01,32.02,54800.0,24.477,24.477,24.3856,24.3932,54800.0
2010-11-29 13:30:00,32.02,32.13,32.01,32.07,93200.0,24.3932,24.477,24.3856,24.4313,93200.0
2010-11-29 14:00:00,32.06,32.13,32.02,32.13,78400.0,24.4237,24.477,24.3932,24.477,78400.0
2010-11-29 14:30:00,32.13,32.31,32.12,32.3,129800.0,24.477,24.6142,24.4694,24.6065,129800.0
2010-11-29 15:00:00,32.29,32.3,32.22,32.3,135000.0,24.5989,24.6065,24.5456,24.6065,135000.0
2010-11-29 15:30:00,32.3,32.3,32.19,32.19,253200.0,24.6065,24.6065,24.5227,24.5227,253200.0
2010-11-30 09:30:00,31.85,32.04,31.72,32.02,211200.0,24.2637,24.4085,24.1647,24.3932,211200.0
2010-11-30 10:00:00,32.02,32.17,31.98,32.15,183800.0,24.3932,24.5075,24.3628,24.4923,183800.0
2010-11-30 10:30:00,32.15,32.15,31.96,32.03,115400.0,24.4923,24.4923,24.3475,24.4008,115400.0
2010-11-30 11:00:00,32.05,32.12,32.0,32.01,140800.0,24.4161,24.4694,24.378,24.3856,140800.0
2010-11-30 11:30:00,32.0,32.01,31.88,31.95,167800.0,24.378,24.3856,24.2866,24.3399,167800.0
2010-11-30 12:00:00,31.95,32.02,31.91,31.93,102600.0,24.3399,24.3932,24.3094,24.3247,102600.0
2010-11-30 12:30:00,31.93,32.02,31.89,32.01,74600.0,24.3247,24.3932,24.2942,24.3856,74600.0
2010-11-30 13:00:00,32.01,32.2,32.0,32.1,77000.0,24.3856,24.5304,24.378,24.4542,77000.0
2010-11-30 13:30:00,32.11,32.2,32.08,32.19,61400.0,24.4618,24.5304,24.4389,24.5227,61400.0
2010-11-30 14:00:00,32.19,32.21,32.09,32.09,89200.0,24.5227,24.538,24.4466,24.4466,89200.0
2010-11-30 14:30:00,32.1,32.22,32.09,32.21,78200.0,24.4542,24.5456,24.4466,24.538,78200.0
2010-11-30 15:00:00,32.21,32.26,32.16,32.24,145600.0,24.538,24.5761,24.4999,24.5608,145600.0
2010-11-30 15:30:00,32.24,32.26,31.96,31.97,513600.0,24.5608,24.5761,24.3475,24.3551,513600.0
2010-12-01 09:30:00,32.45,32.68,32.45,32.63,180400.0,24.7208,24.896,24.7208,24.8579,180400.0
2010-12-01 10:00:00,32.63,32.67,32.4,32.4,187200.0,24.8579,24.8884,24.6827,24.6827,187200.0
2010-12-01 10:30:00,32.4,32.47,32.36,32.44,110800.0,24.6827,24.736,24.6522,24.7132,110800.0
2010-12-01 11:00:00,32.45,32.61,32.44,32.56,113400.0,24.7208,24.8427,24.7132,24.8046,113400.0
2010-12-01 11:30:00,32.57,32.92,32.56,32.84,325400.0,24.8122,25.0789,24.8046,25.0179,325400.0
2010-12-01 12:00:00,32.84,32.91,32.78,32.83,156800.0,25.0179,25.0712,24.9722,25.0103,156800.0
2010-12-01 12:30:00,32.83,32.92,32.82,32.84,75800.0,25.0103,25.0789,25.0027,25.0179,75800.0
2010-12-01 13:00:00,32.84,32.87,32.73,32.73,116200.0,25.0179,25.0408,24.9341,24.9341,116200.0
2010-12-01 13:30:00,32.73,32.85,32.73,32.83,69000.0,24.9341,25.0255,24.9341,25.0103,69000.0
2010-12-01 14:00:00,32.83,32.83,32.69,32.77,73600.0,25.0103,25.0103,24.9036,24.9646,73600.0
2010-12-01 14:30:00,32.8,32.84,32.74,32.79,55400.0,24.9874,25.0179,24.9417,24.9798,55400.0
2010-12-01 15:00:00,32.79,32.79,32.72,32.75,85800.0,24.9798,24.9798,24.9265,24.9494,85800.0
2010-12-01 15:30:00,32.75,32.79,32.71,32.74,234400.0,24.9494,24.9798,24.9189,24.9417,234400.0
2010-12-02 09:30:00,33.12,33.38,33.08,33.3,310200.0,25.2312,25.4293,25.2008,25.3683,310200.0
2010-12-02 10:00:00,33.31,33.44,33.24,33.3,113200.0,25.376,25.475,25.3226,25.3683,113200.0
2010-12-02 10:30:00,33.3,33.35,33.23,33.27,70600.0,25.3683,25.4064,25.315,25.3455,70600.0
2010-12-02 11:00:00,33.27,33.36,33.25,33.28,76000.0,25.3455,25.4141,25.3303,25.3531,76000.0
2010-12-02 11:30:00,33.29,33.36,33.29,33.33,84800.0,25.3607,25.4141,25.3607,25.3912,84800.0
2010-12-02 12:00:00,33.33,33.4,33.3,33.4,42400.0,25.3912,25.4445,25.3683,25.4445,42400.0
2010-12-02 12:30:00,33.41,33.44,33.4,33.4,40200.0,25.4521,25.475,25.4445,25.4445,40200.0
2010-12-02 13:00:00,33.4,33.45,33.38,33.44,55200.0,25.4445,25.4826,25.4293,25.475,55200.0
2010-12-02 13:30:00,33.45,33.47,33.38,33.41,81000.0,25.4826,25.4979,25.4293,25.4521,81000.0
2010-12-02 14:00:00,33.41,33.48,33.39,33.46,65400.0,25.4521,25.5055,25.4369,25.4902,65400.0
2010-12-02 14:30:00,33.46,33.47,33.43,33.43,71600.0,25.4902,25.4979,25.4674,25.4674,71600.0
2010-12-02 15:00:00,33.43,33.46,33.41,33.45,111800.0,25.4674,25.4902,25.4521,25.4826,111800.0
2010-12-02 15:30:00,33.45,33.46,33.35,33.37,236400.0,25.4826,25.4902,25.4064,25.4217,236400.0
2010-12-03 09:30:00,33.22,33.47,33.22,33.35,195000.0,25.3074,25.4979,25.3074,25.4064,195000.0
2010-12-03 10:00:00,33.35,33.44,33.2,33.21,128800.0,25.4064,25.475,25.2922,25.2998,128800.0
2010-12-03 10:30:00,33.21,33.41,33.2,33.41,106600.0,25.2998,25.4521,25.2922,25.4521,106600.0
2010-12-03 11:00:00,33.42,33.44,33.31,33.34,91200.0,25.4598,25.475,25.376,25.3988,91200.0
2010-12-03 11:30:00,33.35,33.36,33.26,33.28,65200.0,25.4064,25.4141,25.3379,25.3531,65200.0
2010-12-03 12:00:00,33.28,33.32,33.26,33.32,71600.0,25.3531,25.3836,25.3379,25.3836,71600.0
2010-12-03 12:30:00,33.31,33.33,33.28,33.3,54400.0,25.376,25.3912,25.3531,25.3683,54400.0
2010-12-03 13:00:00,33.3,33.32,33.29,33.3,47000.0,25.3683,25.3836,25.3607,25.3683,47000.0
2010-12-03 13:30:00,33.29,33.3,33.21,33.22,71000.0,25.3607,25.3683,25.2998,25.3074,71000.0
2010-12-03 14:00:00,33.22,33.23,33.14,33.19,84600.0,25.3074,25.315,25.2465,25.2845,84600.0
2010-12-03 14:30:00,33.2,33.32,33.18,33.32,88800.0,25.2922,25.3836,25.2769,25.3836,88800.0
2010-12-03 15:00:00,33.33,33.36,33.23,33.35,100000.0,25.3912,25.4141,25.315,25.4064,100000.0
2010-12-03 15:30:00,33.35,33.46,33.35,33.41,242800.0,25.4064,25.4902,25.4064,25.4521,242800.0
2010-12-06 09:30:00,33.17,33.28,33.13,33.23,156200.0,25.2693,25.3531,25.2388,25.315,156200.0
2010-12-06 10:00:00,33.24,33.27,33.1,33.17,110200.0,25.3226,25.3455,25.216,25.2693,110200.0
2010-12-06 10:30:00,33.17,33.17,33.03,33.16,142400.0,25.2693,25.2693,25.1627,25.2617,142400.0
2010-12-06 11:00:00,33.17,33.2,33.1,33.12,78200.0,25.2693,25.2922,25.216,25.2312,78200.0
2010-12-06 11:30:00,33.13,33.21,33.1,33.21,72200.0,25.2388,25.2998,25.216,25.2998,72200.0
2010-12-06 12:00:00,33.22,33.27,33.19,33.21,85400.0,25.3074,25.3455,25.2845,25.2998,85400.0
2010-12-06 12:30:00,33.22,33.25,33.19,33.23,54200.0,25.3074,25.3303,25.2845,25.315,54200.0
2010-12-06 13:00:00,33.24,33.24,33.15,33.17,56000.0,25.3226,25.3226,25.2541,25.2693,56000.0
2010-12-06 13:30:00,33.16,33.34,33.15,33.31,73400.0,25.2617,25.3988,25.2541,25.376,73400.0
2010-12-06 14:00:00,33.31,33.32,33.22,33.26,87600.0,25.376,25.3836,25.3074,25.3379,87600.0
2010-12-06 14:30:00,33.26,33.3,33.21,33.23,54600.0,25.3379,25.3683,25.2998,25.315,54600.0
2010-12-06 15:00:00,33.23,33.29,33.23,33.27,109200.0,25.315,25.3607,25.315,25.3455,109200.0
2010-12-06 15:30:00,33.27,33.33,33.24,33.31,223800.0,25.3455,25.3912,25.3226,25.376,223800.0
2010-12-07 09:30:00,33.59,33.63,33.42,33.47,224800.0,25.5893,25.6197,25.4598,25.4979,224800.0
2010-12-07 10:00:00,33.46,33.53,33.41,33.48,154800.0,25.4902,25.5436,25.4521,25.5055,154800.0
2010-12-07 10:30:00,33.47,33.63,33.45,33.57,110200.0,25.4979,25.6197,25.4826,25.574,110200.0
2010-12-07 11:00:00,33.58,33.59,33.4,33.43,101800.0,25.5817,25.5893,25.4445,25.4674,101800.0
2010-12-07 11:30:00,33.44,33.48,33.38,33.39,182200.0,25.475,25.5055,25.4293,25.4369,182200.0
2010-12-07 12:00:00,33.41,33.56,33.33,33.56,93600.0,25.4521,25.5664,25.3912,25.5664,93600.0
2010-12-07 12:30:00,33.55,33.61,33.48,33.6,91800.0,25.5588,25.6045,25.5055,25.5969,91800.0
2010-12-07 13:00:00,33.6,33.61,33.52,33.6,79800.0,25.5969,25.6045,25.5359,25.5969,79800.0
2010-12-07 13:30:00,33.61,33.63,33.55,33.59,108800.0,25.6045,25.6197,25.5588,25.5893,108800.0
2010-12-07 14:00:00,33.59,33.62,33.55,33.6,75200.0,25.5893,25.6121,25.5588,25.5969,75200.0
2010-12-07 14:30:00,33.61,33.7,33.61,33.65,219600.0,25.6045,25.6731,25.6045,25.635,219600.0
2010-12-07 15:00:00,33.66,33.68,33.48,33.57,285800.0,25.6426,25.6578,25.5055,25.574,285800.0
2010-12-07 15:30:00,33.58,33.64,33.46,33.49,370800.0,25.5817,25.6274,25.4902,25.5131,370800.0
2010-12-08 09:30:00,33.13,33.35,33.13,33.34,257400.0,25.3425,25.5107,25.3425,25.5031,257400.0
2010-12-08 10:00:00,33.34,33.34,33.15,33.21,186000.0,25.5031,25.5031,25.3578,25.4036,186000.0
2010-12-08 10:30:00,33.2,33.2,33.1,33.16,157600.0,25.396,25.396,25.3195,25.3654,157600.0
2010-12-08 11:00:00,33.16,33.2,33.07,33.07,152400.0,25.3654,25.396,25.2966,25.2966,152400.0
2010-12-08 11:30:00,33.07,33.08,32.98,33.05,125200.0,25.2966,25.3042,25.2277,25.2813,125200.0
2010-12-08 12:00:00,33.06,33.07,32.95,32.96,74400.0,25.2889,25.2966,25.2048,25.2124,74400.0
2010-12-08 12:30:00,32.96,32.99,32.92,32.95,61800.0,25.2124,25.2354,25.1818,25.2048,61800.0
2010-12-08 13:00:00,32.95,33.01,32.91,32.93,90800.0,25.2048,25.2507,25.1742,25.1895,90800.0
2010-12-08 13:30:00,32.91,32.99,32.9,32.96,146600.0,25.1742,25.2354,25.1665,25.2124,146600.0
2010-12-08 14:00:00,32.96,33.0,32.94,32.99,284800.0,25.2124,25.243,25.1971,25.2354,284800.0
2010-12-08 14:30:00,32.99,33.07,32.96,32.96,132600.0,25.2354,25.2966,25.2124,25.2124,132600.0
2010-12-08 15:00:00,32.96,32.99,32.87,32.88,227000.0,25.2124,25.2354,25.1436,25.1512,227000.0
2010-12-08 15:30:00,32.88,32.91,32.84,32.9,422800.0,25.1512,25.1742,25.1206,25.1665,422800.0
2010-12-09 09:30:00,33.13,33.38,33.02,33.35,205200.0,25.3425,25.5337,25.2583,25.5107,205200.0
2010-12-09 10:00:00,33.35,33.35,33.18,33.22,220200.0,25.5107,25.5107,25.3807,25.4113,220200.0
2010-12-09 10:30:00,33.21,33.26,33.19,33.26,160600.0,25.4036,25.4419,25.3883,25.4419,160600.0
2010-12-09 11:00:00,33.26,33.37,33.24,33.35,147800.0,25.4419,25.526,25.4266,25.5107,147800.0
2010-12-09 11:30:00,33.35,33.35,33.24,33.29,159000.0,25.5107,25.5107,25.4266,25.4648,159000.0
2010-12-09 12:00:00,33.29,33.43,33.29,33.4,156200.0,25.4648,25.5719,25.4648,25.549,156200.0
2010-12-09 12:30:00,33.39,33.44,33.38,33.4,73600.0,25.5413,25.5796,25.5337,25.549,73600.0
2010-12-09 13:00:00,33.4,33.49,33.4,33.42,146800.0,25.549,25.6178,25.549,25.5643,146800.0
2010-12-09 13:30:00,33.43,33.47,33.37,33.41,73400.0,25.5719,25.6025,25.526,25.5566,73400.0
2010-12-09 14:00:00,33.4,33.43,33.36,33.43,105600.0,25.549,25.5719,25.5184,25.5719,105600.0
2010-12-09 14:30:00,33.43,33.43,33.35,33.39,144200.0,25.5719,25.5719,25.5107,25.5413,144200.0
2010-12-09 15:00:00,33.39,33.41,33.37,33.39,142400.0,25.5413,25.5566,25.526,25.5413,142400.0
2010-12-09 15:30:00,33.39,33.46,33.34,33.35,403800.0,25.5413,25.5949,25.5031,25.5107,403800.0
2010-12-10 09:30:00,33.45,33.56,33.38,33.44,244800.0,25.5872,25.6714,25.5337,25.5796,244800.0
2010-12-10 10:00:00,33.44,33.47,33.39,33.43,208400.0,25.5796,25.6025,25.5413,25.5719,208400.0
2010-12-10 10:30:00,33.43,33.45,33.38,33.42,164400.0,25.5719,25.5872,25.5337,25.5643,164400.0
2010-12-10 11:00:00,33.42,33.48,33.38,33.42,275600.0,25.5643,25.6102,25.5337,25.5643,275600.0
2010-12-10 11:30:00,33.43,33.46,33.39,33.45,243600.0,25.5719,25.5949,25.5413,25.5872,243600.0
2010-12-10 12:00:00,33.45,33.48,33.42,33.44,76200.0,25.5872,25.6102,25.5643,25.5796,76200.0
2010-12-10 12:30:00,33.44,33.45,33.43,33.44,129800.0,25.5796,25.5872,25.5719,25.5796,129800.0
2010-12-10 13:00:00,33.44,33.46,33.43,33.43,154800.0,25.5796,25.5949,25.5719,25.5719,154800.0
2010-12-10 13:30:00,33.43,33.46,33.42,33.43,96200.0,25.5719,25.5949,25.5643,25.5719,96200.0
2010-12-10 14:00:00,33.43,33.45,33.43,33.43,129000.0,25.5719,25.5872,25.5719,25.5719,129000.0
2010-12-10 14:30:00,33.43,33.44,33.4,33.44,203600.0,25.5719,25.5796,25.549,25.5796,203600.0
2010-12-10 15:00:00,33.44,33.44,33.4,33.41,224400.0,25.5796,25.5796,25.549,25.5566,224400.0
2010-12-10 15:30:00,33.42,33.46,33.37,33.39,402600.0,25.5643,25.5949,25.526,25.5413,402600.0
2010-12-13 09:30:00,33.56,33.56,33.31,33.32,172000.0,25.6714,25.6714,25.4801,25.4878,172000.0
2010-12-13 10:00:00,33.31,33.58,33.29,33.52,227000.0,25.4801,25.6867,25.4648,25.6408,227000.0
2010-12-13 10:30:00,33.51,33.68,33.51,33.66,239200.0,25.6331,25.7632,25.6331,25.7479,239200.0
2010-12-13 11:00:00,33.67,33.74,33.57,33.59,132000.0,25.7555,25.8091,25.679,25.6943,132000.0
2010-12-13 11:30:00,33.6,33.63,33.49,33.52,80000.0,25.702,25.7249,25.6178,25.6408,80000.0
2010-12-13 12:00:00,33.52,33.54,33.38,33.42,69000.0,25.6408,25.6561,25.5337,25.5643,69000.0
2010-12-13 12:30:00,33.4,33.48,33.38,33.42,77400.0,25.549,25.6102,25.5337,25.5643,77400.0
2010-12-13 13:00:00,33.42,33.43,33.28,33.28,78800.0,25.5643,25.5719,25.4572,25.4572,78800.0
2010-12-13 13:30:00,33.27,33.33,33.26,33.3,210600.0,25.4495,25.4954,25.4419,25.4725,210600.0
2010-12-13 14:00:00,33.31,33.32,33.26,33.29,129000.0,25.4801,25.4878,25.4419,25.4648,129000.0
2010-12-13 14:30:00,33.3,33.45,33.29,33.38,255800.0,25.4725,25.5872,25.4648,25.5337,255800.0
2010-12-13 15:00:00,33.38,33.43,33.35,33.39,276200.0,25.5337,25.5719,25.5107,25.5413,276200.0
2010-12-13 15:30:00,33.39,33.45,33.37,33.41,403000.0,25.5413,25.5872,25.526,25.5566,403000.0
2010-12-14 09:30:00,33.35,33.52,33.29,33.49,230400.0,25.5107,25.6408,25.4648,25.6178,230400.0
2010-12-14 10:00:00,33.53,33.58,33.49,33.54,180200.0,25.6484,25.6867,25.6178,25.6561,180200.0
2010-12-14 10:30:00,33.53,33.64,33.52,33.6,204600.0,25.6484,25.7326,25.6408,25.702,204600.0
2010-12-14 11:00:00,33.62,33.72,33.6,33.72,175200.0,25.7173,25.7938,25.702,25.7938,175200.0
2010-12-14 11:30:00,33.71,33.76,33.67,33.73,119400.0,25.7861,25.8244,25.7555,25.8014,119400.0
2010-12-14 12:00:00,33.72,33.72,33.66,33.72,70200.0,25.7938,25.7938,25.7479,25.7938,70200.0
2010-12-14 12:30:00,33.71,33.71,33.63,33.66,142600.0,25.7861,25.7861,25.7249,25.7479,142600.0
2010-12-14 13:00:00,33.66,33.67,33.63,33.65,86800.0,25.7479,25.7555,25.7249,25.7402,86800.0
2010-12-14 13:30:00,33.65,33.65,33.61,33.62,79200.0,25.7402,25.7402,25.7096,25.7173,79200.0
2010-12-14 14:00:00,33.62,33.67,33.57,33.58,112800.0,25.7173,25.7555,25.679,25.6867,112800.0
2010-12-14 14:30:00,33.58,33.62,33.48,33.54,136800.0,25.6867,25.7173,25.6102,25.6561,136800.0
2010-12-14 15:00:00,33.53,33.54,33.27,33.29,147200.0,25.6484,25.6561,25.4495,25.4648,147200.0
2010-12-14 15:30:00,33.28,33.39,33.23,33.38,279800.0,25.4572,25.5413,25.4189,25.5337,279800.0
2010-12-15 09:30:00,33.29,33.81,33.26,33.81,127000.0,25.4648,25.8626,25.4419,25.8626,127000.0
2010-12-15 10:00:00,33.81,33.85,33.74,33.79,93800.0,25.8626,25.8932,25.8091,25.8473,93800.0
2010-12-15 10:30:00,33.79,33.87,33.76,33.85,101200.0,25.8473,25.9085,25.8244,25.8932,101200.0
2010-12-15 11:00:00,33.85,33.85,33.69,33.77,68600.0,25.8932,25.8932,25.7708,25.832,68600.0
2010-12-15 11:30:00,33.76,33.77,33.54,33.62,65800.0,25.8244,25.832,25.6561,25.7173,65800.0
2010-12-15 12:00:00,33.61,33.65,33.58,33.64,42000.0,25.7096,25.7402,25.6867,25.7326,42000.0
2010-12-15 12:30:00,33.63,33.71,33.63,33.67,74000.0,25.7249,25.7861,25.7249,25.7555,74000.0
2010-12-15 13:00:00,33.69,33.74,33.63,33.73,55800.0,25.7708,25.8091,25.7249,25.8014,55800.0
2010-12-15 13:30:00,33.73,33.75,33.7,33.75,54400.0,25.8014,25.8167,25.7785,25.8167,54400.0
2010-12-15 14:00:00,33.75,33.75,33.66,33.66,110400.0,25.8167,25.8167,25.7479,25.7479,110400.0
2010-12-15 14:30:00,33.66,33.7,33.57,33.59,98200.0,25.7479,25.7785,25.679,25.6943,98200.0
2010-12-15 15:00:00,33.6,33.75,33.59,33.72,82200.0,25.702,25.8167,25.6943,25.7938,82200.0
2010-12-15 15:30:00,33.72,33.79,33.68,33.74,352200.0,25.7938,25.8473,25.7632,25.8091,352200.0
2010-12-16 09:30:00,33.74,33.78,33.59,33.59,189600.0,25.8091,25.8397,25.6943,25.6943,189600.0
2010-12-16 10:00:00,33.6,33.79,33.6,33.68,130200.0,25.702,25.8473,25.702,25.7632,130200.0
2010-12-16 10:30:00,33.67,33.68,33.52,33.53,156000.0,25.7555,25.7632,25.6408,25.6484,156000.0
2010-12-16 11:00:00,33.52,33.66,33.51,33.55,123800.0,25.6408,25.7479,25.6331,25.6637,123800.0
2010-12-16 11:30:00,33.55,33.6,33.5,33.51,87800.0,25.6637,25.702,25.6255,25.6331,87800.0
2010-12-16 12:00:00,33.52,33.58,33.48,33.54,61200.0,25.6408,25.6867,25.6102,25.6561,61200.0
2010-12-16 12:30:00,33.54,33.64,33.54,33.61,74000.0,25.6561,25.7326,25.6561,25.7096,74000.0
2010-12-16 13:00:00,33.61,33.61,33.56,33.6,37800.0,25.7096,25.7096,25.6714,25.702,37800.0
2010-12-16 13:30:00,33.6,33.63,33.54,33.54,43800.0,25.702,25.7249,25.6561,25.6561,43800.0
2010-12-16 14:00:00,33.54,33.57,33.41,33.48,93600.0,25.6561,25.679,25.5566,25.6102,93600.0
2010-12-16 14:30:00,33.47,33.48,33.38,33.42,118600.0,25.6025,25.6102,25.5337,25.5643,118600.0
2010-12-16 15:00:00,33.42,33.57,33.42,33.53,111200.0,25.5643,25.679,25.5643,25.6484,111200.0
2010-12-16 15:30:00,33.54,33.66,33.49,33.65,225000.0,25.6561,25.7479,25.6178,25.7402,225000.0
2010-12-17 09:30:00,33.38,33.58,33.37,33.49,214200.0,25.5337,25.6867,25.526,25.6178,214200.0
2010-12-17 10:00:00,33.48,33.49,33.38,33.42,115800.0,25.6102,25.6178,25.5337,25.5643,115800.0
2010-12-17 10:30:00,33.43,33.51,33.3,33.44,77000.0,25.5719,25.6331,25.4725,25.5796,77000.0
2010-12-17 11:00:00,33.45,33.64,33.43,33.59,100400.0,25.5872,25.7326,25.5719,25.6943,100400.0
2010-12-17 11:30:00,33.59,33.62,33.58,33.61,55400.0,25.6943,25.7173,25.6867,25.7096,55400.0
2010-12-17 12:00:00,33.62,33.63,33.58,33.62,123000.0,25.7173,25.7249,25.6867,25.7173,123000.0
2010-12-17 12:30:00,33.63,33.66,33.62,33.63,44600.0,25.7249,25.7479,25.7173,25.7249,44600.0
2010-12-17 13:00:00,33.62,33.67,33.6,33.6,66000.0,25.7173,25.7555,25.702,25.702,66000.0
2010-12-17 13:30:00,33.6,33.7,33.6,33.68,252800.0,25.702,25.7785,25.702,25.7632,252800.0
2010-12-17 14:00:00,33.68,33.68,33.58,33.62,92200.0,25.7632,25.7632,25.6867,25.7173,92200.0
2010-12-17 14:30:00,33.62,33.63,33.58,33.63,94800.0,25.7173,25.7249,25.6867,25.7249,94800.0
2010-12-17 15:00:00,33.64,33.64,33.59,33.63,183000.0,25.7326,25.7326,25.6943,25.7249,183000.0
2010-12-17 15:30:00,33.63,33.65,33.59,33.64,179400.0,25.7249,25.7402,25.6943,25.7326,179400.0
2010-12-20 09:30:00,33.41,33.54,33.37,33.51,131000.0,25.5566,25.6561,25.526,25.6331,131000.0
2010-12-20 10:00:00,33.51,33.51,33.21,33.21,144600.0,25.6331,25.6331,25.4036,25.4036,144600.0
2010-12-20 10:30:00,33.21,33.26,33.09,33.1,106200.0,25.4036,25.4419,25.3119,25.3195,106200.0
2010-12-20 11:00:00,33.1,33.13,32.93,32.99,195000.0,25.3195,25.3425,25.1895,25.2354,195000.0
2010-12-20 11:30:00,32.97,33.05,32.88,32.99,106200.0,25.2201,25.2813,25.1512,25.2354,106200.0
2010-12-20 12:00:00,32.99,33.02,32.92,33.02,55800.0,25.2354,25.2583,25.1818,25.2583,55800.0
2010-12-20 12:30:00,33.02,33.1,33.02,33.09,58600.0,25.2583,25.3195,25.2583,25.3119,58600.0
2010-12-20 13:00:00,33.08,33.1,33.06,33.08,66400.0,25.3042,25.3195,25.2889,25.3042,66400.0
2010-12-20 13:30:00,33.09,33.18,33.09,33.13,37200.0,25.3119,25.3807,25.3119,25.3425,37200.0
2010-12-20 14:00:00,33.13,33.16,33.08,33.08,35800.0,25.3425,25.3654,25.3042,25.3042,35800.0
2010-12-20 14:30:00,33.08,33.13,32.96,33.12,72600.0,25.3042,25.3425,25.2124,25.3348,72600.0
2010-12-20 15:00:00,33.13,33.22,33.12,33.19,101200.0,25.3425,25.4113,25.3348,25.3883,101200.0
2010-12-20 15:30:00,33.2,33.25,33.12,33.12,321800.0,25.396,25.4342,25.3348,25.3348,321800.0
2010-12-21 09:30:00,33.1,33.33,33.0,33.33,89600.0,25.3195,25.4954,25.243,25.4954,89600.0
2010-12-21 10:00:00,33.34,33.34,33.23,33.24,61800.0,25.5031,25.5031,25.4189,25.4266,61800.0
2010-12-21 10:30:00,33.24,33.27,33.2,33.24,42400.0,25.4266,25.4495,25.396,25.4266,42400.0
2010-12-21 11:00:00,33.24,33.27,33.2,33.23,40400.0,25.4266,25.4495,25.396,25.4189,40400.0
2010-12-21 11:30:00,33.23,33.24,33.17,33.2,35800.0,25.4189,25.4266,25.373,25.396,35800.0
2010-12-21 12:00:00,33.21,33.24,33.12,33.17,41200.0,25.4036,25.4266,25.3348,25.373,41200.0
2010-12-21 12:30:00,33.21,33.27,33.19,33.26,29200.0,25.4036,25.4495,25.3883,25.4419,29200.0
2010-12-21 13:00:00,33.25,33.27,33.16,33.22,41600.0,25.4342,25.4495,25.3654,25.4113,41600.0
2010-12-21 13:30:00,33.2,33.28,33.2,33.28,38800.0,25.396,25.4572,25.396,25.4572,38800.0
2010-12-21 14:00:00,33.3,33.35,33.3,33.32,41800.0,25.4725,25.5107,25.4725,25.4878,41800.0
2010-12-21 14:30:00,33.31,33.32,33.15,33.2,67800.0,25.4801,25.4878,25.3578,25.396,67800.0
2010-12-21 15:00:00,33.21,33.34,33.19,33.32,45800.0,25.4036,25.5031,25.3883,25.4878,45800.0
2010-12-21 15:30:00,33.32,33.39,33.32,33.38,136400.0,25.4878,25.5413,25.4878,25.5337,136400.0
2010-12-22 09:30:00,33.35,33.38,33.1,33.19,101800.0,25.5107,25.5337,25.3195,25.3883,101800.0
2010-12-22 10:00:00,33.19,33.35,33.19,33.22,79400.0,25.3883,25.5107,25.3883,25.4113,79400.0
2010-12-22 10:30:00,33.22,33.29,33.15,33.27,81200.0,25.4113,25.4648,25.3578,25.4495,81200.0
2010-12-22 11:00:00,33.27,33.36,33.27,33.34,64400.0,25.4495,25.5184,25.4495,25.5031,64400.0
2010-12-22 11:30:00,33.34,33.41,33.33,33.41,35000.0,25.5031,25.5566,25.4954,25.5566,35000.0
2010-12-22 12:00:00,33.41,33.44,33.38,33.41,36600.0,25.5566,25.5796,25.5337,25.5566,36600.0
2010-12-22 12:30:00,33.42,33.44,33.25,33.27,29600.0,25.5643,25.5796,25.4342,25.4495,29600.0
2010-12-22 13:00:00,33.26,33.27,33.15,33.19,44800.0,25.4419,25.4495,25.3578,25.3883,44800.0
2010-12-22 13:30:00,33.18,33.21,33.16,33.17,25200.0,25.3807,25.4036,25.3654,25.373,25200.0
2010-12-22 14:00:00,33.18,33.18,33.1,33.11,54000.0,25.3807,25.3807,25.3195,25.3272,54000.0
2010-12-22 14:30:00,33.11,33.17,33.08,33.16,76400.0,25.3272,25.373,25.3042,25.3654,76400.0
2010-12-22 15:00:00,33.16,33.23,33.13,33.16,69400.0,25.3654,25.4189,25.3425,25.3654,69400.0
2010-12-22 15:30:00,33.17,33.23,33.1,33.23,219400.0,25.373,25.4189,25.3195,25.4189,219400.0
2010-12-23 09:30:00,33.18,33.19,33.05,33.07,109000.0,25.3807,25.3883,25.2813,25.2966,109000.0
2010-12-23 10:00:00,33.06,33.11,32.87,32.88,105600.0,25.2889,25.3272,25.1436,25.1512,105600.0
2010-12-23 10:30:00,32.87,32.92,32.79,32.84,86000.0,25.1436,25.1818,25.0824,25.1206,86000.0
2010-12-23 11:00:00,32.84,32.99,32.83,32.95,99000.0,25.1206,25.2354,25.113,25.2048,99000.0
2010-12-23 11:30:00,32.95,32.95,32.88,32.93,83000.0,25.2048,25.2048,25.1512,25.1895,83000.0
2010-12-23 12:00:00,32.94,32.95,32.9,32.92,42000.0,25.1971,25.2048,25.1665,25.1818,42000.0
2010-12-23 12:30:00,32.92,32.97,32.91,32.95,28000.0,25.1818,25.2201,25.1742,25.2048,28000.0
2010-12-23 13:00:00,32.95,33.05,32.94,33.04,57200.0,25.2048,25.2813,25.1971,25.2736,57200.0
2010-12-23 13:30:00,33.04,33.04,32.99,32.99,28400.0,25.2736,25.2736,25.2354,25.2354,28400.0
2010-12-23 14:00:00,33.01,33.01,32.9,32.91,49000.0,25.2507,25.2507,25.1665,25.1742,49000.0
2010-12-23 14:30:00,32.92,33.04,32.91,33.03,45000.0,25.1818,25.2736,25.1742,25.266,45000.0
2010-12-23 15:00:00,33.03,33.05,32.96,32.99,77600.0,25.266,25.2813,25.2124,25.2354,77600.0
2010-12-23 15:30:00,32.99,33.04,32.98,33.02,78200.0,25.2354,25.2736,25.2277,25.2583,78200.0
2010-12-27 09:30:00,32.99,33.09,32.93,33.08,32600.0,25.2354,25.3119,25.1895,25.3042,32600.0
2010-12-27 10:00:00,33.07,33.23,33.05,33.2,26200.0,25.2966,25.4189,25.2813,25.396,26200.0
2010-12-27 10:30:00,33.22,33.26,33.22,33.24,51800.0,25.4113,25.4419,25.4113,25.4266,51800.0
2010-12-27 11:00:00,33.23,33.32,33.22,33.28,34000.0,25.4189,25.4878,25.4113,25.4572,34000.0
2010-12-27 11:30:00,33.28,33.42,33.27,33.35,85000.0,25.4572,25.5643,25.4495,25.5107,85000.0
2010-12-27 12:00:00,33.37,33.4,33.34,33.35,31000.0,25.526,25.549,25.5031,25.5107,31000.0
2010-12-27 12:30:00,33.37,33.4,33.32,33.35,33000.0,25.526,25.549,25.4878,25.5107,33000.0
2010-12-27 13:00:00,33.38,33.42,33.36,33.41,21400.0,25.5337,25.5643,25.5184,25.5566,21400.0
2010-12-27 13:30:00,33.41,33.42,33.35,33.38,14000.0,25.5566,25.5643,25.5107,25.5337,14000.0
2010-12-27 14:00:00,33.39,33.41,33.34,33.36,18600.0,25.5413,25.5566,25.5031,25.5184,18600.0
2010-12-27 14:30:00,33.38,33.42,33.36,33.41,16400.0,25.5337,25.5643,25.5184,25.5566,16400.0
2010-12-27 15:00:00,33.41,33.43,33.4,33.4,36800.0,25.5566,25.5719,25.549,25.549,36800.0
2010-12-27 15:30:00,33.39,33.43,33.33,33.37,113600.0,25.5413,25.5719,25.4954,25.526,113600.0
2010-12-28 09:30:00,33.42,33.47,33.34,33.47,56400.0,25.5643,25.6025,25.5031,25.6025,56400.0
2010-12-28 10:00:00,33.47,33.47,33.29,33.38,72400.0,25.6025,25.6025,25.4648,25.5337,72400.0
2010-12-28 10:30:00,33.38,33.4,33.32,33.35,50200.0,25.5337,25.549,25.4878,25.5107,50200.0
2010-12-28 11:00:00,33.34,33.35,33.3,33.34,24400.0,25.5031,25.5107,25.4725,25.5031,24400.0
2010-12-28 11:30:00,33.33,33.38,33.31,33.38,36600.0,25.4954,25.5337,25.4801,25.5337,36600.0
2010-12-28 12:00:00,33.35,33.44,33.32,33.44,22800.0,25.5107,25.5796,25.4878,25.5796,22800.0
2010-12-28 12:30:00,33.44,33.49,33.39,33.4,23800.0,25.5796,25.6178,25.5413,25.549,23800.0
2010-12-28 13:00:00,33.4,33.5,33.4,33.45,70200.0,25.549,25.6255,25.549,25.5872,70200.0
2010-12-28 13:30:00,33.46,33.47,33.42,33.45,21400.0,25.5949,25.6025,25.5643,25.5872,21400.0
2010-12-28 14:00:00,33.45,33.53,33.44,33.51,31600.0,25.5872,25.6484,25.5796,25.6331,31600.0
2010-12-28 14:30:00,33.51,33.63,33.46,33.58,113600.0,25.6331,25.7249,25.5949,25.6867,113600.0
2010-12-28 15:00:00,33.58,33.58,33.52,33.55,54000.0,25.6867,25.6867,25.6408,25.6637,54000.0
2010-12-28 15:30:00,33.55,33.59,33.49,33.5,167600.0,25.6637,25.6943,25.6178,25.6255,167600.0
2010-12-29 09:30:00,33.44,33.54,33.38,33.44,113400.0,25.5796,25.6561,25.5337,25.5796,113400.0
2010-12-29 10:00:00,33.44,33.46,33.42,33.45,44200.0,25.5796,25.5949,25.5643,25.5872,44200.0
2010-12-29 10:30:00,33.43,33.44,33.36,33.37,65200.0,25.5719,25.5796,25.5184,25.526,65200.0
2010-12-29 11:00:00,33.35,33.35,33.26,33.26,76200.0,25.5107,25.5107,25.4419,25.4419,76200.0
2010-12-29 11:30:00,33.26,33.27,33.2,33.21,74600.0,25.4419,25.4495,25.396,25.4036,74600.0
2010-12-29 12:00:00,33.23,33.32,33.22,33.31,41400.0,25.4189,25.4878,25.4113,25.4801,41400.0
2010-12-29 12:30:00,33.32,33.37,33.21,33.22,42600.0,25.4878,25.526,25.4036,25.4113,42600.0
2010-12-29 13:00:00,33.22,33.28,33.19,33.28,43800.0,25.4113,25.4572,25.3883,25.4572,43800.0
2010-12-29 13:30:00,33.29,33.32,33.28,33.3,25800.0,25.4648,25.4878,25.4572,25.4725,25800.0
2010-12-29 14:00:00,33.31,33.32,33.27,33.32,25400.0,25.4801,25.4878,25.4495,25.4878,25400.0
2010-12-29 14:30:00,33.33,33.33,33.27,33.27,50800.0,25.4954,25.4954,25.4495,25.4495,50800.0
2010-12-29 15:00:00,33.3,33.37,33.29,33.31,37200.0,25.4725,25.526,25.4648,25.4801,37200.0
2010-12-29 15:30:00,33.31,33.34,33.3,33.33,108800.0,25.4801,25.5031,25.4725,25.4954,108800.0
2010-12-30 09:30:00,33.31,33.5,33.27,33.4,62600.0,25.4801,25.6255,25.4495,25.549,62600.0
2010-12-30 10:00:00,33.42,33.42,33.23,33.32,51200.0,25.5643,25.5643,25.4189,25.4878,51200.0
2010-12-30 10:30:00,33.3,33.34,33.26,33.27,26800.0,25.4725,25.5031,25.4419,25.4495,26800.0
2010-12-30 11:00:00,33.27,33.28,33.17,33.18,37600.0,25.4495,25.4572,25.373,25.3807,37600.0
2010-12-30 11:30:00,33.19,33.26,33.17,33.21,29400.0,25.3883,25.4419,25.373,25.4036,29400.0
2010-12-30 12:00:00,33.2,33.24,33.18,33.23,43800.0,25.396,25.4266,25.3807,25.4189,43800.0
2010-12-30 12:30:00,33.22,33.31,33.22,33.25,30600.0,25.4113,25.4801,25.4113,25.4342,30600.0
2010-12-30 13:00:00,33.27,33.27,33.2,33.2,23800.0,25.4495,25.4495,25.396,25.396,23800.0
2010-12-30 13:30:00,33.2,33.26,33.2,33.24,21000.0,25.396,25.4419,25.396,25.4266,21000.0
2010-12-30 14:00:00,33.24,33.3,33.24,33.27,17800.0,25.4266,25.4725,25.4266,25.4495,17800.0
2010-12-30 14:30:00,33.28,33.3,33.25,33.28,13000.0,25.4572,25.4725,25.4342,25.4572,13000.0
2010-12-30 15:00:00,33.27,33.27,33.2,33.23,84800.0,25.4495,25.4495,25.396,25.4189,84800.0
2010-12-30 15:30:00,33.23,33.3,33.23,33.26,118600.0,25.4189,25.4725,25.4189,25.4419,118600.0
2010-12-31 09:30:00,33.19,33.22,32.99,33.09,62200.0,25.3883,25.4113,25.2354,25.3119,62200.0
2010-12-31 10:00:00,33.1,33.19,33.1,33.16,34800.0,25.3195,25.3883,25.3195,25.3654,34800.0
2010-12-31 10:30:00,33.17,33.33,33.13,33.31,85400.0,25.373,25.4954,25.3425,25.4801,85400.0
2010-12-31 11:00:00,33.33,33.38,33.26,33.35,97000.0,25.4954,25.5337,25.4419,25.5107,97000.0
2010-12-31 11:30:00,33.36,33.41,33.35,33.35,57000.0,25.5184,25.5566,25.5107,25.5107,57000.0
2010-12-31 12:00:00,33.35,33.4,33.32,33.33,17200.0,25.5107,25.549,25.4878,25.4954,17200.0
2010-12-31 12:30:00,33.32,33.35,33.3,33.31,48600.0,25.4878,25.5107,25.4725,25.4801,48600.0
2010-12-31 13:00:00,33.32,33.35,33.29,33.3,46200.0,25.4878,25.5107,25.4648,25.4725,46200.0
2010-12-31 13:30:00,33.31,33.33,33.29,33.3,37000.0,25.4801,25.4954,25.4648,25.4725,37000.0
2010-12-31 14:00:00,33.3,33.32,33.27,33.27,28400.0,25.4725,25.4878,25.4495,25.4495,28400.0
2010-12-31 14:30:00,33.28,33.33,33.27,33.32,43600.0,25.4572,25.4954,25.4495,25.4878,43600.0
2010-12-31 15:00:00,33.31,33.33,33.24,33.24,70000.0,25.4801,25.4954,25.4266,25.4266,70000.0
2010-12-31 15:30:00,33.25,33.35,33.22,33.23,221800.0,25.4342,25.5107,25.4113,25.4189,221800.0
2011-01-03 09:30:00,33.58,33.85,33.45,33.83,147200.0,25.6867,25.8932,25.5872,25.8779,147200.0
2011-01-03 10:00:00,33.83,33.99,33.79,33.99,113800.0,25.8779,26.0003,25.8473,26.0003,113800.0
2011-01-03 10:30:00,33.99,33.99,33.88,33.95,28600.0,26.0003,26.0003,25.9162,25.9697,28600.0
2011-01-03 11:00:00,33.95,34.02,33.8,33.85,64200.0,25.9697,26.0232,25.855,25.8932,64200.0
2011-01-03 11:30:00,33.84,33.87,33.76,33.8,39600.0,25.8856,25.9085,25.8244,25.855,39600.0
2011-01-03 12:00:00,33.8,33.85,33.76,33.78,84600.0,25.855,25.8932,25.8244,25.8397,84600.0
2011-01-03 12:30:00,33.78,33.8,33.74,33.79,47200.0,25.8397,25.855,25.8091,25.8473,47200.0
2011-01-03 13:00:00,33.81,33.83,33.71,33.71,39000.0,25.8626,25.8779,25.7861,25.7861,39000.0
2011-01-03 13:30:00,33.72,33.76,33.71,33.74,48200.0,25.7938,25.8244,25.7861,25.8091,48200.0
2011-01-03 14:00:00,33.74,33.77,33.73,33.73,47600.0,25.8091,25.832,25.8014,25.8014,47600.0
2011-01-03 14:30:00,33.74,33.76,33.68,33.76,43200.0,25.8091,25.8244,25.7632,25.8244,43200.0
2011-01-03 15:00:00,33.76,33.76,33.68,33.73,52800.0,25.8244,25.8244,25.7632,25.8014,52800.0
2011-01-03 15:30:00,33.73,33.74,33.63,33.65,144000.0,25.8014,25.8091,25.7249,25.7402,144000.0
2011-01-04 09:30:00,33.81,33.93,33.34,33.35,148600.0,25.8626,25.9544,25.5031,25.5107,148600.0
2011-01-04 10:00:00,33.35,33.4,33.2,33.23,115200.0,25.5107,25.549,25.396,25.4189,115200.0
2011-01-04 10:30:00,33.24,33.26,33.07,33.08,222400.0,25.4266,25.4419,25.2966,25.3042,222400.0
2011-01-04 11:00:00,33.09,33.27,33.09,33.2,193800.0,25.3119,25.4495,25.3119,25.396,193800.0
2011-01-04 11:30:00,33.19,33.2,33.08,33.09,52800.0,25.3883,25.396,25.3042,25.3119,52800.0
2011-01-04 12:00:00,33.1,33.11,32.96,32.99,68600.0,25.3195,25.3272,25.2124,25.2354,68600.0
2011-01-04 12:30:00,32.99,32.99,32.85,32.97,64200.0,25.2354,25.2354,25.1283,25.2201,64200.0
2011-01-04 13:00:00,32.97,33.01,32.92,33.01,95400.0,25.2201,25.2507,25.1818,25.2507,95400.0
2011-01-04 13:30:00,33.01,33.07,33.01,33.02,95400.0,25.2507,25.2966,25.2507,25.2583,95400.0
2011-01-04 14:00:00,33.02,33.1,33.02,33.09,81800.0,25.2583,25.3195,25.2583,25.3119,81800.0
2011-01-04 14:30:00,33.09,33.13,33.08,33.09,71600.0,25.3119,25.3425,25.3042,25.3119,71600.0
2011-01-04 15:00:00,33.09,33.2,33.07,33.16,195000.0,25.3119,25.396,25.2966,25.3654,195000.0
2011-01-04 15:30:00,33.16,33.24,33.12,33.15,616600.0,25.3654,25.4266,25.3348,25.3578,616600.0
2011-01-05 09:30:00,33.05,33.4,33.05,33.28,123000.0,25.2813,25.549,25.2813,25.4572,123000.0
2011-01-05 10:00:00,33.29,33.38,33.22,33.32,49600.0,25.4648,25.5337,25.4113,25.4878,49600.0
2011-01-05 10:30:00,33.3,33.37,33.23,33.27,45600.0,25.4725,25.526,25.4189,25.4495,45600.0
2011-01-05 11:00:00,33.28,33.39,33.27,33.35,50600.0,25.4572,25.5413,25.4495,25.5107,50600.0
2011-01-05 11:30:00,33.37,33.4,33.28,33.28,123600.0,25.526,25.549,25.4572,25.4572,123600.0
2011-01-05 12:00:00,33.27,33.3,33.24,33.29,67200.0,25.4495,25.4725,25.4266,25.4648,67200.0
2011-01-05 12:30:00,33.28,33.38,33.28,33.34,27400.0,25.4572,25.5337,25.4572,25.5031,27400.0
2011-01-05 13:00:00,33.34,33.37,33.31,33.34,31200.0,25.5031,25.526,25.4801,25.5031,31200.0
2011-01-05 13:30:00,33.33,33.35,33.3,33.33,22800.0,25.4954,25.5107,25.4725,25.4954,22800.0
2011-01-05 14:00:00,33.31,33.34,33.25,33.25,27000.0,25.4801,25.5031,25.4342,25.4342,27000.0
2011-01-05 14:30:00,33.24,33.24,33.18,33.2,41000.0,25.4266,25.4266,25.3807,25.396,41000.0
2011-01-05 15:00:00,33.2,33.22,33.13,33.18,95800.0,25.396,25.4113,25.3425,25.3807,95800.0
2011-01-05 15:30:00,33.17,33.2,33.14,33.18,116400.0,25.373,25.396,25.3501,25.3807,116400.0
2011-01-06 09:30:00,33.19,33.35,33.19,33.2,87000.0,25.3883,25.5107,25.3883,25.396,87000.0
2011-01-06 10:00:00,33.19,33.25,33.14,33.22,49800.0,25.3883,25.4342,25.3501,25.4113,49800.0
2011-01-06 10:30:00,33.22,33.35,33.13,33.17,94200.0,25.4113,25.5107,25.3425,25.373,94200.0
2011-01-06 11:00:00,33.17,33.17,33.0,33.02,54400.0,25.373,25.373,25.243,25.2583,54400.0
2011-01-06 11:30:00,33.02,33.21,33.02,33.16,43800.0,25.2583,25.4036,25.2583,25.3654,43800.0
2011-01-06 12:00:00,33.17,33.26,33.15,33.26,68400.0,25.373,25.4419,25.3578,25.4419,68400.0
2011-01-06 12:30:00,33.24,33.32,33.23,33.24,34600.0,25.4266,25.4878,25.4189,25.4266,34600.0
2011-01-06 13:00:00,33.25,33.29,33.21,33.21,33800.0,25.4342,25.4648,25.4036,25.4036,33800.0
2011-01-06 13:30:00,33.23,33.25,33.17,33.24,42400.0,25.4189,25.4342,25.373,25.4266,42400.0
2011-01-06 14:00:00,33.25,33.27,33.23,33.23,55000.0,25.4342,25.4495,25.4189,25.4189,55000.0
2011-01-06 14:30:00,33.24,33.26,33.22,33.23,36400.0,25.4266,25.4419,25.4113,25.4189,36400.0
2011-01-06 15:00:00,33.23,33.25,33.19,33.21,63000.0,25.4189,25.4342,25.3883,25.4036,63000.0
2011-01-06 15:30:00,33.2,33.28,33.2,33.26,122400.0,25.396,25.4572,25.396,25.4419,122400.0
2011-01-07 09:30:00,33.34,33.73,33.34,33.67,237800.0,25.5031,25.8014,25.5031,25.7555,237800.0
2011-01-07 10:00:00,33.67,33.98,33.67,33.89,175600.0,25.7555,25.9927,25.7555,25.9238,175600.0
2011-01-07 10:30:00,33.88,33.92,33.79,33.82,78600.0,25.9162,25.9468,25.8473,25.8703,78600.0
2011-01-07 11:00:00,33.83,33.83,33.73,33.75,139400.0,25.8779,25.8779,25.8014,25.8167,139400.0
2011-01-07 11:30:00,33.74,33.74,33.66,33.72,128000.0,25.8091,25.8091,25.7479,25.7938,128000.0
2011-01-07 12:00:00,33.72,33.72,33.63,33.63,31200.0,25.7938,25.7938,25.7249,25.7249,31200.0
2011-01-07 12:30:00,33.63,33.68,33.59,33.65,74000.0,25.7249,25.7632,25.6943,25.7402,74000.0
2011-01-07 13:00:00,33.66,33.69,33.6,33.66,76200.0,25.7479,25.7708,25.702,25.7479,76200.0
2011-01-07 13:30:00,33.66,33.69,33.64,33.66,96600.0,25.7479,25.7708,25.7326,25.7479,96600.0
2011-01-07 14:00:00,33.67,33.74,33.66,33.68,114600.0,25.7555,25.8091,25.7479,25.7632,114600.0
2011-01-07 14:30:00,33.68,33.74,33.67,33.73,108800.0,25.7632,25.8091,25.7555,25.8014,108800.0
2011-01-07 15:00:00,33.73,33.79,33.72,33.74,144200.0,25.8014,25.8473,25.7938,25.8091,144200.0
2011-01-07 15:30:00,33.74,33.81,33.74,33.79,309000.0,25.8091,25.8626,25.8091,25.8473,309000.0
2011-01-10 09:30:00,33.5,33.77,33.46,33.55,162600.0,25.6255,25.832,25.5949,25.6637,162600.0
2011-01-10 10:00:00,33.54,33.87,33.54,33.81,186200.0,25.6561,25.9085,25.6561,25.8626,186200.0
2011-01-10 10:30:00,33.81,33.87,33.69,33.7,86000.0,25.8626,25.9085,25.7708,25.7785,86000.0
2011-01-10 11:00:00,33.7,33.76,33.65,33.72,104000.0,25.7785,25.8244,25.7402,25.7938,104000.0
2011-01-10 11:30:00,33.73,33.77,33.68,33.76,57600.0,25.8014,25.832,25.7632,25.8244,57600.0
2011-01-10 12:00:00,33.76,33.76,33.68,33.71,85600.0,25.8244,25.8244,25.7632,25.7861,85600.0
2011-01-10 12:30:00,33.71,33.74,33.67,33.67,80200.0,25.7861,25.8091,25.7555,25.7555,80200.0
2011-01-10 13:00:00,33.69,33.7,33.59,33.63,61800.0,25.7708,25.7785,25.6943,25.7249,61800.0
2011-01-10 13:30:00,33.63,33.67,33.6,33.63,103200.0,25.7249,25.7555,25.702,25.7249,103200.0
2011-01-10 14:00:00,33.63,33.63,33.5,33.57,88400.0,25.7249,25.7249,25.6255,25.679,88400.0
2011-01-10 14:30:00,33.57,33.6,33.53,33.55,136000.0,25.679,25.702,25.6484,25.6637,136000.0
2011-01-10 15:00:00,33.54,33.63,33.52,33.6,210800.0,25.6561,25.7249,25.6408,25.702,210800.0
2011-01-10 15:30:00,33.6,33.66,33.54,33.63,276000.0,25.702,25.7479,25.6561,25.7249,276000.0
2011-01-11 09:30:00,33.75,33.99,33.72,33.98,330400.0,25.8167,26.0003,25.7938,25.9927,330400.0
2011-01-11 10:00:00,33.98,34.09,33.91,33.94,232400.0,25.9927,26.0768,25.9391,25.9621,232400.0
2011-01-11 10:30:00,33.96,34.09,33.94,34.07,88400.0,25.9774,26.0768,25.9621,26.0615,88400.0
2011-01-11 11:00:00,34.07,34.13,34.02,34.1,175200.0,26.0615,26.1074,26.0232,26.0844,175200.0
2011-01-11 11:30:00,34.1,34.11,34.02,34.06,109600.0,26.0844,26.0921,26.0232,26.0538,109600.0
2011-01-11 12:00:00,34.07,34.07,33.99,34.04,78800.0,26.0615,26.0615,26.0003,26.0385,78800.0
2011-01-11 12:30:00,34.04,34.07,33.95,33.95,180400.0,26.0385,26.0615,25.9697,25.9697,180400.0
2011-01-11 13:00:00,33.96,34.04,33.87,33.93,183200.0,25.9774,26.0385,25.9085,25.9544,183200.0
2011-01-11 13:30:00,33.93,33.97,33.91,33.94,85600.0,25.9544,25.985,25.9391,25.9621,85600.0
2011-01-11 14:00:00,33.94,34.01,33.89,34.0,71400.0,25.9621,26.0156,25.9238,26.0079,71400.0
2011-01-11 14:30:00,33.99,34.01,33.94,33.98,79800.0,26.0003,26.0156,25.9621,25.9927,79800.0
2011-01-11 15:00:00,33.98,34.01,33.95,33.99,98400.0,25.9927,26.0156,25.9697,26.0003,98400.0
2011-01-11 15:30:00,34.0,34.01,33.95,33.97,266200.0,26.0079,26.0156,25.9697,25.985,266200.0
2011-01-12 09:30:00,34.18,34.27,33.95,34.02,171600.0,26.1456,26.2145,25.9697,26.0232,171600.0
2011-01-12 10:00:00,34.02,34.06,33.91,33.91,233200.0,26.0232,26.0538,25.9391,25.9391,233200.0
2011-01-12 10:30:00,33.92,33.94,33.81,33.93,128800.0,25.9468,25.9621,25.8626,25.9544,128800.0
2011-01-12 11:00:00,33.93,33.99,33.88,33.9,90400.0,25.9544,26.0003,25.9162,25.9315,90400.0
2011-01-12 11:30:00,33.9,33.9,33.8,33.83,151000.0,25.9315,25.9315,25.855,25.8779,151000.0
2011-01-12 12:00:00,33.84,33.85,33.8,33.82,90800.0,25.8856,25.8932,25.855,25.8703,90800.0
2011-01-12 12:30:00,33.82,33.83,33.68,33.72,89600.0,25.8703,25.8779,25.7632,25.7938,89600.0
2011-01-12 13:00:00,33.73,33.75,33.7,33.74,65400.0,25.8014,25.8167,25.7785,25.8091,65400.0
2011-01-12 13:30:00,33.74,33.85,33.74,33.84,98600.0,25.8091,25.8932,25.8091,25.8856,98600.0
2011-01-12 14:00:00,33.84,33.84,33.8,33.83,151000.0,25.8856,25.8856,25.855,25.8779,151000.0
2011-01-12 14:30:00,33.83,33.88,33.82,33.88,85200.0,25.8779,25.9162,25.8703,25.9162,85200.0
2011-01-12 15:00:00,33.88,33.88,33.75,33.81,137800.0,25.9162,25.9162,25.8167,25.8626,137800.0
2011-01-12 15:30:00,33.8,33.81,33.74,33.77,202800.0,25.855,25.8626,25.8091,25.832,202800.0
2011-01-13 09:30:00,33.83,33.98,33.74,33.93,133800.0,25.8779,25.9927,25.8091,25.9544,133800.0
2011-01-13 10:00:00,33.92,33.95,33.77,33.85,125400.0,25.9468,25.9697,25.832,25.8932,125400.0
2011-01-13 10:30:00,33.87,33.94,33.81,33.85,152400.0,25.9085,25.9621,25.8626,25.8932,152400.0
2011-01-13 11:00:00,33.87,34.07,33.86,33.99,147400.0,25.9085,26.0615,25.9009,26.0003,147400.0
2011-01-13 11:30:00,34.02,34.09,33.95,34.02,173200.0,26.0232,26.0768,25.9697,26.0232,173200.0
2011-01-13 12:00:00,34.01,34.1,33.99,34.08,65000.0,26.0156,26.0844,26.0003,26.0691,65000.0
2011-01-13 12:30:00,34.09,34.12,34.07,34.08,62800.0,26.0768,26.0997,26.0615,26.0691,62800.0
2011-01-13 13:00:00,34.08,34.13,34.07,34.1,72600.0,26.0691,26.1074,26.0615,26.0844,72600.0
2011-01-13 13:30:00,34.12,34.13,34.07,34.08,79600.0,26.0997,26.1074,26.0615,26.0691,79600.0
2011-01-13 14:00:00,34.08,34.09,33.99,34.02,96000.0,26.0691,26.0768,26.0003,26.0232,96000.0
2011-01-13 14:30:00,34.03,34.07,34.0,34.02,81800.0,26.0309,26.0615,26.0079,26.0232,81800.0
2011-01-13 15:00:00,34.02,34.1,33.98,33.99,56200.0,26.0232,26.0844,25.9927,26.0003,56200.0
2011-01-13 15:30:00,33.99,34.05,33.91,34.02,230000.0,26.0003,26.0462,25.9391,26.0232,230000.0
2011-01-14 09:30:00,34.32,34.32,33.99,34.13,310000.0,26.2527,26.2527,26.0003,26.1074,310000.0
2011-01-14 10:00:00,34.15,34.19,34.0,34.02,112400.0,26.1227,26.1533,26.0079,26.0232,112400.0
2011-01-14 10:30:00,34.02,34.13,34.01,34.05,169200.0,26.0232,26.1074,26.0156,26.0462,169200.0
2011-01-14 11:00:00,34.05,34.12,34.05,34.08,213400.0,26.0462,26.0997,26.0462,26.0691,213400.0
2011-01-14 11:30:00,34.09,34.16,34.07,34.11,120800.0,26.0768,26.1303,26.0615,26.0921,120800.0
2011-01-14 12:00:00,34.12,34.15,34.11,34.15,125200.0,26.0997,26.1227,26.0921,26.1227,125200.0
2011-01-14 12:30:00,34.15,34.17,34.09,34.1,93800.0,26.1227,26.138,26.0768,26.0844,93800.0
2011-01-14 13:00:00,34.1,34.1,34.05,34.06,74800.0,26.0844,26.0844,26.0462,26.0538,74800.0
2011-01-14 13:30:00,34.06,34.14,34.05,34.13,88800.0,26.0538,26.115,26.0462,26.1074,88800.0
2011-01-14 14:00:00,34.12,34.16,34.12,34.15,133000.0,26.0997,26.1303,26.0997,26.1227,133000.0
2011-01-14 14:30:00,34.15,34.25,34.13,34.24,84000.0,26.1227,26.1992,26.1074,26.1915,84000.0
2011-01-14 15:00:00,34.24,34.32,34.21,34.32,769600.0,26.1915,26.2527,26.1686,26.2527,769600.0
2011-01-14 15:30:00,34.32,34.36,34.27,34.29,674000.0,26.2527,26.2833,26.2145,26.2298,674000.0
2011-01-18 09:30:00,34.46,34.52,34.35,34.42,235800.0,26.3598,26.4057,26.2757,26.3292,235800.0
2011-01-18 10:00:00,34.42,34.61,34.29,34.48,235200.0,26.3292,26.4746,26.2298,26.3751,235200.0
2011-01-18 10:30:00,34.48,34.48,34.32,34.42,121200.0,26.3751,26.3751,26.2527,26.3292,121200.0
2011-01-18 11:00:00,34.44,34.47,34.31,34.37,91000.0,26.3445,26.3675,26.2451,26.291,91000.0
2011-01-18 11:30:00,34.38,34.47,34.38,34.47,82800.0,26.2986,26.3675,26.2986,26.3675,82800.0
2011-01-18 12:00:00,34.48,34.52,34.33,34.38,114400.0,26.3751,26.4057,26.2604,26.2986,114400.0
2011-01-18 12:30:00,34.38,34.5,34.38,34.48,80200.0,26.2986,26.3904,26.2986,26.3751,80200.0
2011-01-18 13:00:00,34.47,34.49,34.42,34.46,57200.0,26.3675,26.3828,26.3292,26.3598,57200.0
2011-01-18 13:30:00,34.47,34.55,34.44,34.51,91800.0,26.3675,26.4287,26.3445,26.3981,91800.0
2011-01-18 14:00:00,34.51,34.58,34.47,34.54,104200.0,26.3981,26.4516,26.3675,26.421,104200.0
2011-01-18 14:30:00,34.55,34.57,34.49,34.52,68400.0,26.4287,26.444,26.3828,26.4057,68400.0
2011-01-18 15:00:00,34.51,34.53,34.46,34.51,96200.0,26.3981,26.4134,26.3598,26.3981,96200.0
2011-01-18 15:30:00,34.52,34.54,34.44,34.46,216000.0,26.4057,26.421,26.3445,26.3598,216000.0
2011-01-19 09:30:00,34.45,34.56,34.24,34.24,113000.0,26.3522,26.4363,26.1915,26.1915,113000.0
2011-01-19 10:00:00,34.24,34.35,34.19,34.21,132400.0,26.1915,26.2757,26.1533,26.1686,132400.0
2011-01-19 10:30:00,34.21,34.26,34.15,34.2,70000.0,26.1686,26.2068,26.1227,26.1609,70000.0
2011-01-19 11:00:00,34.2,34.22,34.12,34.13,83600.0,26.1609,26.1762,26.0997,26.1074,83600.0
2011-01-19 11:30:00,34.15,34.18,34.11,34.11,47800.0,26.1227,26.1456,26.0921,26.0921,47800.0
2011-01-19 12:00:00,34.12,34.15,34.09,34.1,47800.0,26.0997,26.1227,26.0768,26.0844,47800.0
2011-01-19 12:30:00,34.1,34.1,33.99,33.99,87200.0,26.0844,26.0844,26.0003,26.0003,87200.0
2011-01-19 13:00:00,33.99,34.09,33.99,34.07,102000.0,26.0003,26.0768,26.0003,26.0615,102000.0
2011-01-19 13:30:00,34.07,34.08,33.99,34.01,106600.0,26.0615,26.0691,26.0003,26.0156,106600.0
2011-01-19 14:00:00,34.01,34.02,33.9,33.92,95800.0,26.0156,26.0232,25.9315,25.9468,95800.0
2011-01-19 14:30:00,33.91,33.97,33.84,33.88,155000.0,25.9391,25.985,25.8856,25.9162,155000.0
2011-01-19 15:00:00,33.88,33.99,33.88,33.98,144200.0,25.9162,26.0003,25.9162,25.9927,144200.0
2011-01-19 15:30:00,33.97,34.04,33.91,34.02,305200.0,25.985,26.0385,25.9391,26.0232,305200.0
2011-01-20 09:30:00,33.76,33.85,33.32,33.83,305800.0,25.8244,25.8932,25.4878,25.8779,305800.0
2011-01-20 10:00:00,33.83,33.92,33.74,33.84,150600.0,25.8779,25.9468,25.8091,25.8856,150600.0
2011-01-20 10:30:00,33.84,33.84,33.6,33.63,143000.0,25.8856,25.8856,25.702,25.7249,143000.0
2011-01-20 11:00:00,33.61,33.76,33.6,33.68,96400.0,25.7096,25.8244,25.702,25.7632,96400.0
2011-01-20 11:30:00,33.68,33.89,33.6,33.88,90400.0,25.7632,25.9238,25.702,25.9162,90400.0
2011-01-20 12:00:00,33.87,34.03,33.85,34.02,105400.0,25.9085,26.0309,25.8932,26.0232,105400.0
2011-01-20 12:30:00,34.02,34.08,33.96,33.98,116600.0,26.0232,26.0691,25.9774,25.9927,116600.0
2011-01-20 13:00:00,33.99,34.06,33.98,33.99,61800.0,26.0003,26.0538,25.9927,26.0003,61800.0
2011-01-20 13:30:00,33.99,34.05,33.94,34.01,44800.0,26.0003,26.0462,25.9621,26.0156,44800.0
2011-01-20 14:00:00,34.02,34.09,33.98,34.05,69400.0,26.0232,26.0768,25.9927,26.0462,69400.0
2011-01-20 14:30:00,34.06,34.12,34.04,34.05,97800.0,26.0538,26.0997,26.0385,26.0462,97800.0
2011-01-20 15:00:00,34.05,34.12,33.91,33.92,231600.0,26.0462,26.0997,25.9391,25.9468,231600.0
2011-01-20 15:30:00,33.92,34.01,33.76,33.8,484200.0,25.9468,26.0156,25.8244,25.855,484200.0
2011-01-21 09:30:00,34.04,34.3,33.99,34.3,134600.0,26.0385,26.2374,26.0003,26.2374,134600.0
2011-01-21 10:00:00,34.3,34.4,34.27,34.3,94200.0,26.2374,26.3139,26.2145,26.2374,94200.0
2011-01-21 10:30:00,34.3,34.47,34.26,34.37,105400.0,26.2374,26.3675,26.2068,26.291,105400.0
2011-01-21 11:00:00,34.37,34.47,34.19,34.22,108400.0,26.291,26.3675,26.1533,26.1762,108400.0
2011-01-21 11:30:00,34.24,34.26,34.15,34.17,76400.0,26.1915,26.2068,26.1227,26.138,76400.0
2011-01-21 12:00:00,34.17,34.21,34.12,34.13,46600.0,26.138,26.1686,26.0997,26.1074,46600.0
2011-01-21 12:30:00,34.14,34.17,34.09,34.16,39000.0,26.115,26.138,26.0768,26.1303,39000.0
2011-01-21 13:00:00,34.15,34.2,34.1,34.15,48200.0,26.1227,26.1609,26.0844,26.1227,48200.0
2011-01-21 13:30:00,34.15,34.19,34.09,34.1,66800.0,26.1227,26.1533,26.0768,26.0844,66800.0
2011-01-21 14:00:00,34.1,34.13,34.1,34.11,54000.0,26.0844,26.1074,26.0844,26.0921,54000.0
2011-01-21 14:30:00,34.1,34.18,34.1,34.13,82600.0,26.0844,26.1456,26.0844,26.1074,82600.0
2011-01-21 15:00:00,34.13,34.14,34.05,34.11,152800.0,26.1074,26.115,26.0462,26.0921,152800.0
2011-01-21 15:30:00,34.11,34.21,34.1,34.16,359200.0,26.0921,26.1686,26.0844,26.1303,359200.0
2011-01-24 09:30:00,33.97,34.24,33.95,34.18,106400.0,25.985,26.1915,25.9697,26.1456,106400.0
2011-01-24 10:00:00,34.18,34.29,34.13,34.26,85800.0,26.1456,26.2298,26.1074,26.2068,85800.0
2011-01-24 10:30:00,34.26,34.29,34.19,34.29,84000.0,26.2068,26.2298,26.1533,26.2298,84000.0
2011-01-24 11:00:00,34.28,34.35,34.24,34.28,79400.0,26.2221,26.2757,26.1915,26.2221,79400.0
2011-01-24 11:30:00,34.29,34.35,34.27,34.27,49600.0,26.2298,26.2757,26.2145,26.2145,49600.0
2011-01-24 12:00:00,34.27,34.31,34.24,34.27,36400.0,26.2145,26.2451,26.1915,26.2145,36400.0
2011-01-24 12:30:00,34.27,34.32,34.23,34.24,48000.0,26.2145,26.2527,26.1839,26.1915,48000.0
2011-01-24 13:00:00,34.24,34.28,34.22,34.24,36200.0,26.1915,26.2221,26.1762,26.1915,36200.0
2011-01-24 13:30:00,34.24,34.26,34.22,34.25,41000.0,26.1915,26.2068,26.1762,26.1992,41000.0
2011-01-24 14:00:00,34.25,34.27,34.17,34.19,76000.0,26.1992,26.2145,26.138,26.1533,76000.0
2011-01-24 14:30:00,34.19,34.22,34.15,34.17,73600.0,26.1533,26.1762,26.1227,26.138,73600.0
2011-01-24 15:00:00,34.17,34.27,34.17,34.27,126800.0,26.138,26.2145,26.138,26.2145,126800.0
2011-01-24 15:30:00,34.27,34.37,34.26,34.35,210200.0,26.2145,26.291,26.2068,26.2757,210200.0
2011-01-25 09:30:00,34.21,34.21,33.74,33.97,382200.0,26.1686,26.1686,25.8091,25.985,382200.0
2011-01-25 10:00:00,33.97,34.06,33.85,33.95,191600.0,25.985,26.0538,25.8932,25.9697,191600.0
2011-01-25 10:30:00,33.94,34.13,33.93,34.09,159800.0,25.9621,26.1074,25.9544,26.0768,159800.0
2011-01-25 11:00:00,34.07,34.08,33.92,33.93,155200.0,26.0615,26.0691,25.9468,25.9544,155200.0
2011-01-25 11:30:00,33.91,33.92,33.83,33.92,113200.0,25.9391,25.9468,25.8779,25.9468,113200.0
2011-01-25 12:00:00,33.92,34.05,33.92,34.02,86800.0,25.9468,26.0462,25.9468,26.0232,86800.0
2011-01-25 12:30:00,34.04,34.1,34.02,34.03,29400.0,26.0385,26.0844,26.0232,26.0309,29400.0
2011-01-25 13:00:00,34.03,34.06,33.98,33.98,72600.0,26.0309,26.0538,25.9927,25.9927,72600.0
2011-01-25 13:30:00,33.99,34.01,33.9,33.94,127600.0,26.0003,26.0156,25.9315,25.9621,127600.0
2011-01-25 14:00:00,33.94,34.0,33.92,33.95,98400.0,25.9621,26.0079,25.9468,25.9697,98400.0
2011-01-25 14:30:00,33.95,33.99,33.94,33.97,97800.0,25.9697,26.0003,25.9621,25.985,97800.0
2011-01-25 15:00:00,33.97,34.07,33.95,34.05,129200.0,25.985,26.0615,25.9697,26.0462,129200.0
2011-01-25 15:30:00,34.06,34.06,33.94,33.98,266600.0,26.0538,26.0538,25.9621,25.9927,266600.0
2011-01-26 09:30:00,34.17,34.33,34.17,34.32,242000.0,26.138,26.2604,26.138,26.2527,242000.0
2011-01-26 10:00:00,34.33,34.64,34.33,34.52,202600.0,26.2604,26.4975,26.2604,26.4057,202600.0
2011-01-26 10:30:00,34.51,34.51,34.3,34.33,123600.0,26.3981,26.3981,26.2374,26.2604,123600.0
2011-01-26 11:00:00,34.31,34.37,34.18,34.19,148200.0,26.2451,26.291,26.1456,26.1533,148200.0
2011-01-26 11:30:00,34.19,34.34,34.14,34.32,132600.0,26.1533,26.268,26.115,26.2527,132600.0
2011-01-26 12:00:00,34.32,34.34,34.21,34.3,61400.0,26.2527,26.268,26.1686,26.2374,61400.0
2011-01-26 12:30:00,34.29,34.4,34.29,34.4,124200.0,26.2298,26.3139,26.2298,26.3139,124200.0
2011-01-26 13:00:00,34.39,34.48,34.37,34.42,137000.0,26.3063,26.3751,26.291,26.3292,137000.0
2011-01-26 13:30:00,34.44,34.47,34.4,34.44,105000.0,26.3445,26.3675,26.3139,26.3445,105000.0
2011-01-26 14:00:00,34.44,34.48,34.31,34.35,124000.0,26.3445,26.3751,26.2451,26.2757,124000.0
2011-01-26 14:30:00,34.34,34.46,34.32,34.43,183200.0,26.268,26.3598,26.2527,26.3369,183200.0
2011-01-26 15:00:00,34.43,34.5,34.36,34.49,237600.0,26.3369,26.3904,26.2833,26.3828,237600.0
2011-01-26 15:30:00,34.49,34.5,34.34,34.36,290800.0,26.3828,26.3904,26.268,26.2833,290800.0
2011-01-27 09:30:00,34.45,34.7,34.35,34.63,213000.0,26.3522,26.5434,26.2757,26.4899,213000.0
2011-01-27 10:00:00,34.63,34.75,34.59,34.72,186600.0,26.4899,26.5817,26.4593,26.5587,186600.0
2011-01-27 10:30:00,34.71,34.77,34.59,34.63,155200.0,26.5511,26.597,26.4593,26.4899,155200.0
2011-01-27 11:00:00,34.63,34.63,34.52,34.56,79400.0,26.4899,26.4899,26.4057,26.4363,79400.0
2011-01-27 11:30:00,34.56,34.71,34.52,34.7,71200.0,26.4363,26.5511,26.4057,26.5434,71200.0
2011-01-27 12:00:00,34.7,34.74,34.66,34.73,53800.0,26.5434,26.574,26.5128,26.5664,53800.0
2011-01-27 12:30:00,34.73,34.77,34.69,34.76,38000.0,26.5664,26.597,26.5358,26.5893,38000.0
2011-01-27 13:00:00,34.77,34.79,34.74,34.74,87000.0,26.597,26.6123,26.574,26.574,87000.0
2011-01-27 13:30:00,34.74,34.81,34.74,34.81,83400.0,26.574,26.6276,26.574,26.6276,83400.0
2011-01-27 14:00:00,34.8,34.86,34.78,34.81,97800.0,26.6199,26.6658,26.6046,26.6276,97800.0
2011-01-27 14:30:00,34.81,34.83,34.76,34.77,121200.0,26.6276,26.6428,26.5893,26.597,121200.0
2011-01-27 15:00:00,34.77,34.88,34.76,34.86,110200.0,26.597,26.6811,26.5893,26.6658,110200.0
2011-01-27 15:30:00,34.87,34.87,34.68,34.71,314000.0,26.6734,26.6734,26.5281,26.5511,314000.0
2011-01-28 09:30:00,34.7,34.99,34.52,34.95,177000.0,26.5434,26.7652,26.4057,26.7346,177000.0
2011-01-28 10:00:00,34.95,34.96,34.47,34.54,113800.0,26.7346,26.7423,26.3675,26.421,113800.0
2011-01-28 10:30:00,34.52,34.55,34.22,34.23,219800.0,26.4057,26.4287,26.1762,26.1839,219800.0
2011-01-28 11:00:00,34.22,34.3,34.21,34.23,140400.0,26.1762,26.2374,26.1686,26.1839,140400.0
2011-01-28 11:30:00,34.22,34.23,33.98,34.01,186600.0,26.1762,26.1839,25.9927,26.0156,186600.0
2011-01-28 12:00:00,34.0,34.1,33.88,33.92,212000.0,26.0079,26.0844,25.9162,25.9468,212000.0
2011-01-28 12:30:00,33.91,34.07,33.87,33.96,110600.0,25.9391,26.0615,25.9085,25.9774,110600.0
2011-01-28 13:00:00,33.96,33.98,33.8,33.82,141000.0,25.9774,25.9927,25.855,25.8703,141000.0
2011-01-28 13:30:00,33.83,33.85,33.74,33.84,227400.0,25.8779,25.8932,25.8091,25.8856,227400.0
2011-01-28 14:00:00,33.84,33.88,33.8,33.82,125600.0,25.8856,25.9162,25.855,25.8703,125600.0
2011-01-28 14:30:00,33.83,33.85,33.75,33.81,147200.0,25.8779,25.8932,25.8167,25.8626,147200.0
2011-01-28 15:00:00,33.81,33.84,33.77,33.81,218800.0,25.8626,25.8856,25.832,25.8626,218800.0
2011-01-28 15:30:00,33.81,33.88,33.73,33.88,628000.0,25.8626,25.9162,25.8014,25.9162,628000.0
2011-01-31 09:30:00,34.12,34.24,33.96,34.08,217400.0,26.0997,26.1915,25.9774,26.0691,217400.0
2011-01-31 10:00:00,34.1,34.2,33.99,34.03,122400.0,26.0844,26.1609,26.0003,26.0309,122400.0
2011-01-31 10:30:00,34.05,34.07,33.93,33.93,127200.0,26.0462,26.0615,25.9544,25.9544,127200.0
2011-01-31 11:00:00,33.94,33.99,33.9,33.91,110600.0,25.9621,26.0003,25.9315,25.9391,110600.0
2011-01-31 11:30:00,33.9,33.93,33.81,33.92,223600.0,25.9315,25.9544,25.8626,25.9468,223600.0
2011-01-31 12:00:00,33.93,33.98,33.88,33.95,102400.0,25.9544,25.9927,25.9162,25.9697,102400.0
2011-01-31 12:30:00,33.95,33.96,33.88,33.88,57000.0,25.9697,25.9774,25.9162,25.9162,57000.0
2011-01-31 13:00:00,33.91,33.95,33.86,33.89,86000.0,25.9391,25.9697,25.9009,25.9238,86000.0
2011-01-31 13:30:00,33.89,33.9,33.85,33.85,78000.0,25.9238,25.9315,25.8932,25.8932,78000.0
2011-01-31 14:00:00,33.87,33.94,33.84,33.85,137600.0,25.9085,25.9621,25.8856,25.8932,137600.0
2011-01-31 14:30:00,33.84,33.87,33.81,33.84,123000.0,25.8856,25.9085,25.8626,25.8856,123000.0
2011-01-31 15:00:00,33.83,33.9,33.83,33.85,144000.0,25.8779,25.9315,25.8779,25.8932,144000.0
2011-01-31 15:30:00,33.85,33.99,33.85,33.96,417800.0,25.8932,26.0003,25.8932,25.9774,417800.0
2011-02-01 09:30:00,34.25,34.44,34.21,34.4,448800.0,26.1992,26.3445,26.1686,26.3139,448800.0
2011-02-01 10:00:00,34.41,34.52,34.37,34.49,226400.0,26.3216,26.4057,26.291,26.3828,226400.0
2011-02-01 10:30:00,34.49,34.52,34.35,34.42,242200.0,26.3828,26.4057,26.2757,26.3292,242200.0
2011-02-01 11:00:00,34.41,34.46,34.35,34.44,92400.0,26.3216,26.3598,26.2757,26.3445,92400.0
2011-02-01 11:30:00,34.43,34.48,34.38,34.42,85600.0,26.3369,26.3751,26.2986,26.3292,85600.0
2011-02-01 12:00:00,34.4,34.49,34.4,34.46,42400.0,26.3139,26.3828,26.3139,26.3598,42400.0
2011-02-01 12:30:00,34.47,34.5,34.46,34.5,84400.0,26.3675,26.3904,26.3598,26.3904,84400.0
2011-02-01 13:00:00,34.49,34.52,34.47,34.52,100000.0,26.3828,26.4057,26.3675,26.4057,100000.0
2011-02-01 13:30:00,34.52,34.54,34.47,34.48,72600.0,26.4057,26.421,26.3675,26.3751,72600.0
2011-02-01 14:00:00,34.48,34.56,34.46,34.52,270000.0,26.3751,26.4363,26.3598,26.4057,270000.0
2011-02-01 14:30:00,34.51,34.57,34.48,34.53,200800.0,26.3981,26.444,26.3751,26.4134,200800.0
2011-02-01 15:00:00,34.54,34.6,34.49,34.58,205000.0,26.421,26.4669,26.3828,26.4516,205000.0
2011-02-01 15:30:00,34.59,34.61,34.48,34.5,261800.0,26.4593,26.4746,26.3751,26.3904,261800.0
2011-02-02 09:30:00,34.57,34.62,34.43,34.61,156600.0,26.444,26.4822,26.3369,26.4746,156600.0
2011-02-02 10:00:00,34.62,34.82,34.59,34.63,158800.0,26.4822,26.6352,26.4593,26.4899,158800.0
2011-02-02 10:30:00,34.61,34.65,34.52,34.52,125800.0,26.4746,26.5052,26.4057,26.4057,125800.0
2011-02-02 11:00:00,34.52,34.59,34.48,34.49,118800.0,26.4057,26.4593,26.3751,26.3828,118800.0
2011-02-02 11:30:00,34.49,34.49,34.34,34.38,172600.0,26.3828,26.3828,26.268,26.2986,172600.0
2011-02-02 12:00:00,34.39,34.4,34.34,34.34,72600.0,26.3063,26.3139,26.268,26.268,72600.0
2011-02-02 12:30:00,34.35,34.37,34.32,34.34,113400.0,26.2757,26.291,26.2527,26.268,113400.0
2011-02-02 13:00:00,34.33,34.35,34.26,34.28,245400.0,26.2604,26.2757,26.2068,26.2221,245400.0
2011-02-02 13:30:00,34.28,34.34,34.26,34.31,432000.0,26.2221,26.268,26.2068,26.2451,432000.0
2011-02-02 14:00:00,34.32,34.37,34.3,34.35,202800.0,26.2527,26.291,26.2374,26.2757,202800.0
2011-02-02 14:30:00,34.35,34.39,34.34,34.35,234400.0,26.2757,26.3063,26.268,26.2757,234400.0
2011-02-02 15:00:00,34.35,34.38,34.29,34.29,283200.0,26.2757,26.2986,26.2298,26.2298,283200.0
2011-02-02 15:30:00,34.29,34.29,34.21,34.25,350600.0,26.2298,26.2298,26.1686,26.1992,350600.0
2011-02-03 09:30:00,34.32,34.42,34.21,34.31,111800.0,26.2527,26.3292,26.1686,26.2451,111800.0
2011-02-03 10:00:00,34.32,34.34,33.98,34.16,154400.0,26.2527,26.268,25.9927,26.1303,154400.0
2011-02-03 10:30:00,34.16,34.22,34.06,34.07,60000.0,26.1303,26.1762,26.0538,26.0615,60000.0
2011-02-03 11:00:00,34.07,34.09,33.96,34.06,76200.0,26.0615,26.0768,25.9774,26.0538,76200.0
2011-02-03 11:30:00,34.06,34.1,34.04,34.07,71800.0,26.0538,26.0844,26.0385,26.0615,71800.0
2011-02-03 12:00:00,34.08,34.1,33.96,34.05,55800.0,26.0691,26.0844,25.9774,26.0462,55800.0
2011-02-03 12:30:00,34.08,34.09,34.05,34.08,39200.0,26.0691,26.0768,26.0462,26.0691,39200.0
2011-02-03 13:00:00,34.07,34.09,34.01,34.01,33400.0,26.0615,26.0768,26.0156,26.0156,33400.0
2011-02-03 13:30:00,34.02,34.02,33.93,33.97,46400.0,26.0232,26.0232,25.9544,25.985,46400.0
2011-02-03 14:00:00,33.96,34.07,33.95,34.05,44800.0,25.9774,26.0615,25.9697,26.0462,44800.0
2011-02-03 14:30:00,34.06,34.1,34.01,34.09,61000.0,26.0538,26.0844,26.0156,26.0768,61000.0
2011-02-03 15:00:00,34.08,34.11,34.08,34.1,102000.0,26.0691,26.0921,26.0691,26.0844,102000.0
2011-02-03 15:30:00,34.09,34.1,34.0,34.0,167200.0,26.0768,26.0844,26.0079,26.0079,167200.0
2011-02-04 09:30:00,34.15,34.26,34.04,34.1,93800.0,26.1227,26.2068,26.0385,26.0844,93800.0
2011-02-04 10:00:00,34.1,34.21,34.05,34.19,79600.0,26.0844,26.1686,26.0462,26.1533,79600.0
2011-02-04 10:30:00,34.2,34.22,34.03,34.06,43600.0,26.1609,26.1762,26.0309,26.0538,43600.0
2011-02-04 11:00:00,34.07,34.18,33.99,34.15,83000.0,26.0615,26.1456,26.0003,26.1227,83000.0
2011-02-04 11:30:00,34.18,34.21,34.11,34.15,26200.0,26.1456,26.1686,26.0921,26.1227,26200.0
2011-02-04 12:00:00,34.14,34.15,34.09,34.11,25200.0,26.115,26.1227,26.0768,26.0921,25200.0
2011-02-04 12:30:00,34.12,34.19,34.12,34.15,16200.0,26.0997,26.1533,26.0997,26.1227,16200.0
2011-02-04 13:00:00,34.14,34.16,34.12,34.15,36600.0,26.115,26.1303,26.0997,26.1227,36600.0
2011-02-04 13:30:00,34.15,34.22,34.12,34.21,31600.0,26.1227,26.1762,26.0997,26.1686,31600.0
2011-02-04 14:00:00,34.21,34.22,34.18,34.19,41400.0,26.1686,26.1762,26.1456,26.1533,41400.0
2011-02-04 14:30:00,34.2,34.21,34.17,34.2,42400.0,26.1609,26.1686,26.138,26.1609,42400.0
2011-02-04 15:00:00,34.2,34.21,34.18,34.19,47600.0,26.1609,26.1686,26.1456,26.1533,47600.0
2011-02-04 15:30:00,34.19,34.23,34.19,34.2,112600.0,26.1533,26.1839,26.1533,26.1609,112600.0
2011-02-07 09:30:00,34.39,34.51,34.35,34.44,139400.0,26.3063,26.3981,26.2757,26.3445,139400.0
2011-02-07 10:00:00,34.43,34.58,34.42,34.54,43400.0,26.3369,26.4516,26.3292,26.421,43400.0
2011-02-07 10:30:00,34.54,34.59,34.49,34.53,69800.0,26.421,26.4593,26.3828,26.4134,69800.0
2011-02-07 11:00:00,34.53,34.57,34.46,34.49,43800.0,26.4134,26.444,26.3598,26.3828,43800.0
2011-02-07 11:30:00,34.49,34.59,34.44,34.44,58200.0,26.3828,26.4593,26.3445,26.3445,58200.0
2011-02-07 12:00:00,34.44,34.53,34.42,34.51,62000.0,26.3445,26.4134,26.3292,26.3981,62000.0
2011-02-07 12:30:00,34.51,34.54,34.47,34.49,35200.0,26.3981,26.421,26.3675,26.3828,35200.0
2011-02-07 13:00:00,34.49,34.52,34.48,34.52,25800.0,26.3828,26.4057,26.3751,26.4057,25800.0
2011-02-07 13:30:00,34.52,34.52,34.43,34.47,63600.0,26.4057,26.4057,26.3369,26.3675,63600.0
2011-02-07 14:00:00,34.48,34.48,34.38,34.38,52000.0,26.3751,26.3751,26.2986,26.2986,52000.0
2011-02-07 14:30:00,34.38,34.4,34.33,34.38,63000.0,26.2986,26.3139,26.2604,26.2986,63000.0
2011-02-07 15:00:00,34.37,34.42,34.34,34.42,154800.0,26.291,26.3292,26.268,26.3292,154800.0
2011-02-07 15:30:00,34.42,34.43,34.37,34.38,155000.0,26.3292,26.3369,26.291,26.2986,155000.0
2011-02-08 09:30:00,34.49,34.5,34.35,34.35,82800.0,26.3828,26.3904,26.2757,26.2757,82800.0
2011-02-08 10:00:00,34.37,34.56,34.37,34.55,66800.0,26.291,26.4363,26.291,26.4287,66800.0
2011-02-08 10:30:00,34.55,34.59,34.46,34.52,110600.0,26.4287,26.4593,26.3598,26.4057,110600.0
2011-02-08 11:00:00,34.52,34.53,34.45,34.49,110000.0,26.4057,26.4134,26.3522,26.3828,110000.0
2011-02-08 11:30:00,34.49,34.49,34.38,34.44,100200.0,26.3828,26.3828,26.2986,26.3445,100200.0
2011-02-08 12:00:00,34.43,34.47,34.42,34.45,61000.0,26.3369,26.3675,26.3292,26.3522,61000.0
2011-02-08 12:30:00,34.45,34.49,34.45,34.47,43200.0,26.3522,26.3828,26.3522,26.3675,43200.0
2011-02-08 13:00:00,34.47,34.48,34.3,34.32,96600.0,26.3675,26.3751,26.2374,26.2527,96600.0
2011-02-08 13:30:00,34.33,34.45,34.33,34.38,67000.0,26.2604,26.3522,26.2604,26.2986,67000.0
2011-02-08 14:00:00,34.37,34.48,34.37,34.45,51200.0,26.291,26.3751,26.291,26.3522,51200.0
2011-02-08 14:30:00,34.45,34.53,34.45,34.52,84400.0,26.3522,26.4134,26.3522,26.4057,84400.0
2011-02-08 15:00:00,34.53,34.61,34.52,34.6,110800.0,26.4134,26.4746,26.4057,26.4669,110800.0
2011-02-08 15:30:00,34.6,34.63,34.5,34.58,198800.0,26.4669,26.4899,26.3904,26.4516,198800.0
2011-02-09 09:30:00,34.57,34.63,34.52,34.58,115800.0,26.444,26.4899,26.4057,26.4516,115800.0
2011-02-09 10:00:00,34.59,34.76,34.59,34.76,122200.0,26.4593,26.5893,26.4593,26.5893,122200.0
2011-02-09 10:30:00,34.75,34.77,34.66,34.71,126200.0,26.5817,26.597,26.5128,26.5511,126200.0
2011-02-09 11:00:00,34.71,34.74,34.48,34.52,100600.0,26.5511,26.574,26.3751,26.4057,100600.0
2011-02-09 11:30:00,34.52,34.65,34.52,34.56,39800.0,26.4057,26.5052,26.4057,26.4363,39800.0
2011-02-09 12:00:00,34.57,34.64,34.54,34.64,32400.0,26.444,26.4975,26.421,26.4975,32400.0
2011-02-09 12:30:00,34.65,34.73,34.65,34.7,48800.0,26.5052,26.5664,26.5052,26.5434,48800.0
2011-02-09 13:00:00,34.71,34.81,34.7,34.72,98800.0,26.5511,26.6276,26.5434,26.5587,98800.0
2011-02-09 13:30:00,34.73,34.78,34.69,34.69,47200.0,26.5664,26.6046,26.5358,26.5358,47200.0
2011-02-09 14:00:00,34.69,34.69,34.58,34.59,72600.0,26.5358,26.5358,26.4516,26.4593,72600.0
2011-02-09 14:30:00,34.6,34.69,34.59,34.69,70000.0,26.4669,26.5358,26.4593,26.5358,70000.0
2011-02-09 15:00:00,34.69,34.73,34.68,34.71,103000.0,26.5358,26.5664,26.5281,26.5511,103000.0
2011-02-09 15:30:00,34.72,34.74,34.69,34.74,153000.0,26.5587,26.574,26.5358,26.574,153000.0
2011-02-10 09:30:00,34.73,34.79,34.54,34.63,137000.0,26.5664,26.6123,26.421,26.4899,137000.0
2011-02-10 10:00:00,34.63,34.87,34.58,34.82,97600.0,26.4899,26.6734,26.4516,26.6352,97600.0
2011-02-10 10:30:00,34.8,34.85,34.74,34.77,43400.0,26.6199,26.6581,26.574,26.597,43400.0
2011-02-10 11:00:00,34.76,34.88,34.76,34.86,60200.0,26.5893,26.6811,26.5893,26.6658,60200.0
2011-02-10 11:30:00,34.87,34.91,34.82,34.83,54600.0,26.6734,26.704,26.6352,26.6428,54600.0
2011-02-10 12:00:00,34.84,34.88,34.82,34.86,44800.0,26.6505,26.6811,26.6352,26.6658,44800.0
2011-02-10 12:30:00,34.87,34.88,34.79,34.8,53200.0,26.6734,26.6811,26.6123,26.6199,53200.0
2011-02-10 13:00:00,34.81,34.84,34.71,34.73,65400.0,26.6276,26.6505,26.5511,26.5664,65400.0
2011-02-10 13:30:00,34.74,34.76,34.67,34.68,62400.0,26.574,26.5893,26.5205,26.5281,62400.0
2011-02-10 14:00:00,34.68,34.7,34.63,34.66,126800.0,26.5281,26.5434,26.4899,26.5128,126800.0
2011-02-10 14:30:00,34.67,34.74,34.67,34.7,97600.0,26.5205,26.574,26.5205,26.5434,97600.0
2011-02-10 15:00:00,34.7,34.76,34.67,34.76,130400.0,26.5434,26.5893,26.5205,26.5893,130400.0
2011-02-10 15:30:00,34.76,34.85,34.71,34.79,369400.0,26.5893,26.6581,26.5511,26.6123,369400.0
2011-02-11 09:30:00,34.73,34.96,34.63,34.96,116200.0,26.5664,26.7423,26.4899,26.7423,116200.0
2011-02-11 10:00:00,34.95,35.0,34.9,34.99,102000.0,26.7346,26.7729,26.6964,26.7652,102000.0
2011-02-11 10:30:00,34.99,35.17,34.99,35.16,181800.0,26.7652,26.9029,26.7652,26.8953,181800.0
2011-02-11 11:00:00,35.15,35.24,35.07,35.12,161600.0,26.8876,26.9565,26.8264,26.8647,161600.0
2011-02-11 11:30:00,35.12,35.12,34.95,35.06,106000.0,26.8647,26.8647,26.7346,26.8188,106000.0
2011-02-11 12:00:00,35.07,35.09,34.98,35.03,60600.0,26.8264,26.8417,26.7576,26.7958,60600.0
2011-02-11 12:30:00,35.04,35.15,35.03,35.09,49200.0,26.8035,26.8876,26.7958,26.8417,49200.0
2011-02-11 13:00:00,35.09,35.13,35.05,35.12,52000.0,26.8417,26.8723,26.8111,26.8647,52000.0
2011-02-11 13:30:00,35.11,35.12,35.04,35.1,41800.0,26.857,26.8647,26.8035,26.8494,41800.0
2011-02-11 14:00:00,35.1,35.21,35.1,35.19,73400.0,26.8494,26.9335,26.8494,26.9182,73400.0
2011-02-11 14:30:00,35.19,35.34,35.18,35.32,143400.0,26.9182,27.033,26.9106,27.0177,143400.0
2011-02-11 15:00:00,35.31,35.33,35.27,35.3,80600.0,27.01,27.0253,26.9794,27.0024,80600.0
2011-02-11 15:30:00,35.3,35.3,35.17,35.2,201000.0,27.0024,27.0024,26.9029,26.9259,201000.0
2011-02-14 09:30:00,34.98,35.11,34.83,34.83,196400.0,26.7576,26.857,26.6428,26.6428,196400.0
2011-02-14 10:00:00,34.83,34.99,34.82,34.9,134200.0,26.6428,26.7652,26.6352,26.6964,134200.0
2011-02-14 10:30:00,34.92,34.96,34.83,34.88,78400.0,26.7117,26.7423,26.6428,26.6811,78400.0
2011-02-14 11:00:00,34.88,34.94,34.85,34.92,41600.0,26.6811,26.727,26.6581,26.7117,41600.0
2011-02-14 11:30:00,34.93,34.97,34.91,34.94,50600.0,26.7193,26.7499,26.704,26.727,50600.0
2011-02-14 12:00:00,34.95,35.02,34.94,35.01,25800.0,26.7346,26.7882,26.727,26.7805,25800.0
2011-02-14 12:30:00,34.99,35.05,34.99,34.99,44800.0,26.7652,26.8111,26.7652,26.7652,44800.0
2011-02-14 13:00:00,34.99,34.99,34.96,34.98,32400.0,26.7652,26.7652,26.7423,26.7576,32400.0
2011-02-14 13:30:00,34.98,35.02,34.96,34.96,17200.0,26.7576,26.7882,26.7423,26.7423,17200.0
2011-02-14 14:00:00,34.96,34.97,34.9,34.94,39600.0,26.7423,26.7499,26.6964,26.727,39600.0
2011-02-14 14:30:00,34.94,34.95,34.88,34.91,42800.0,26.727,26.7346,26.6811,26.704,42800.0
2011-02-14 15:00:00,34.91,34.98,34.88,34.95,88600.0,26.704,26.7576,26.6811,26.7346,88600.0
2011-02-14 15:30:00,34.94,35.01,34.93,35.0,173000.0,26.727,26.7805,26.7193,26.7729,173000.0
2011-02-15 09:30:00,35.11,35.19,34.84,35.17,79400.0,26.857,26.9182,26.6505,26.9029,79400.0
2011-02-15 10:00:00,35.17,35.18,34.91,34.92,95000.0,26.9029,26.9106,26.704,26.7117,95000.0
2011-02-15 10:30:00,34.92,35.11,34.92,35.11,30800.0,26.7117,26.857,26.7117,26.857,30800.0
2011-02-15 11:00:00,35.13,35.24,35.08,35.21,88200.0,26.8723,26.9565,26.8341,26.9335,88200.0
2011-02-15 11:30:00,35.21,35.22,35.1,35.15,28000.0,26.9335,26.9412,26.8494,26.8876,28000.0
2011-02-15 12:00:00,35.13,35.18,35.13,35.15,29200.0,26.8723,26.9106,26.8723,26.8876,29200.0
2011-02-15 12:30:00,35.15,35.21,35.07,35.08,62000.0,26.8876,26.9335,26.8264,26.8341,62000.0
2011-02-15 13:00:00,35.08,35.12,35.08,35.1,20400.0,26.8341,26.8647,26.8341,26.8494,20400.0
2011-02-15 13:30:00,35.1,35.18,35.07,35.09,27000.0,26.8494,26.9106,26.8264,26.8417,27000.0
2011-02-15 14:00:00,35.1,35.14,34.99,34.99,62200.0,26.8494,26.88,26.7652,26.7652,62200.0
2011-02-15 14:30:00,34.99,35.07,34.97,35.06,27800.0,26.7652,26.8264,26.7499,26.8188,27800.0
2011-02-15 15:00:00,35.06,35.08,35.01,35.04,47400.0,26.8188,26.8341,26.7805,26.8035,47400.0
2011-02-15 15:30:00,35.05,35.05,34.94,34.97,163200.0,26.8111,26.8111,26.727,26.7499,163200.0
2011-02-16 09:30:00,35.3,35.46,35.24,35.44,353200.0,27.0024,27.1248,26.9565,27.1095,353200.0
2011-02-16 10:00:00,35.45,35.69,35.39,35.69,176600.0,27.1171,27.3007,27.0712,27.3007,176600.0
2011-02-16 10:30:00,35.69,35.89,35.66,35.88,206600.0,27.3007,27.4537,27.2777,27.446,206600.0
2011-02-16 11:00:00,35.88,35.93,35.84,35.87,133800.0,27.446,27.4843,27.4154,27.4384,133800.0
2011-02-16 11:30:00,35.88,35.89,35.76,35.81,84200.0,27.446,27.4537,27.3542,27.3925,84200.0
2011-02-16 12:00:00,35.81,35.82,35.61,35.7,73800.0,27.3925,27.4001,27.2395,27.3083,73800.0
2011-02-16 12:30:00,35.69,35.76,35.65,35.74,55200.0,27.3007,27.3542,27.2701,27.3389,55200.0
2011-02-16 13:00:00,35.74,35.81,35.73,35.78,80600.0,27.3389,27.3925,27.3313,27.3695,80600.0
2011-02-16 13:30:00,35.78,35.88,35.76,35.85,71600.0,27.3695,27.446,27.3542,27.4231,71600.0
2011-02-16 14:00:00,35.85,35.92,35.83,35.88,116200.0,27.4231,27.4766,27.4078,27.446,116200.0
2011-02-16 14:30:00,35.89,35.96,35.88,35.92,80800.0,27.4537,27.5072,27.446,27.4766,80800.0
2011-02-16 15:00:00,35.91,35.93,35.88,35.91,179400.0,27.469,27.4843,27.446,27.469,179400.0
2011-02-16 15:30:00,35.91,35.98,35.85,35.89,451800.0,27.469,27.5225,27.4231,27.4537,451800.0
2011-02-17 09:30:00,35.98,35.98,35.78,35.85,133800.0,27.5225,27.5225,27.3695,27.4231,133800.0
2011-02-17 10:00:00,35.86,35.97,35.72,35.85,100200.0,27.4307,27.5149,27.3236,27.4231,100200.0
2011-02-17 10:30:00,35.86,36.01,35.84,35.93,104000.0,27.4307,27.5455,27.4154,27.4843,104000.0
2011-02-17 11:00:00,35.95,36.04,35.9,36.01,62400.0,27.4996,27.5684,27.4613,27.5455,62400.0
2011-02-17 11:30:00,36.0,36.13,35.97,36.12,126000.0,27.5378,27.6373,27.5149,27.6296,126000.0
2011-02-17 12:00:00,36.11,36.2,36.08,36.18,83800.0,27.622,27.6908,27.599,27.6755,83800.0
2011-02-17 12:30:00,36.18,36.26,36.15,36.2,79200.0,27.6755,27.7367,27.6526,27.6908,79200.0
2011-02-17 13:00:00,36.21,36.23,36.1,36.18,103000.0,27.6985,27.7138,27.6143,27.6755,103000.0
2011-02-17 13:30:00,36.19,36.3,36.19,36.26,82200.0,27.6832,27.7673,27.6832,27.7367,82200.0
2011-02-17 14:00:00,36.25,36.32,36.25,36.27,96200.0,27.7291,27.7826,27.7291,27.7444,96200.0
2011-02-17 14:30:00,36.25,36.32,36.21,36.27,95800.0,27.7291,27.7826,27.6985,27.7444,95800.0
2011-02-17 15:00:00,36.27,36.32,36.22,36.31,224800.0,27.7444,27.7826,27.7061,27.775,224800.0
2011-02-17 15:30:00,36.31,36.41,36.29,36.34,341400.0,27.775,27.8515,27.7597,27.7979,341400.0
2011-02-18 09:30:00,36.49,36.49,36.27,36.27,72800.0,27.9126,27.9126,27.7444,27.7444,72800.0
2011-02-18 10:00:00,36.27,36.46,36.24,36.43,133000.0,27.7444,27.8897,27.7214,27.8668,133000.0
2011-02-18 10:30:00,36.43,36.45,36.13,36.18,128000.0,27.8668,27.8821,27.6373,27.6755,128000.0
2011-02-18 11:00:00,36.18,36.2,36.08,36.13,108200.0,27.6755,27.6908,27.599,27.6373,108200.0
2011-02-18 11:30:00,36.14,36.15,36.01,36.04,82200.0,27.6449,27.6526,27.5455,27.5684,82200.0
2011-02-18 12:00:00,36.05,36.16,36.02,36.1,189400.0,27.5761,27.6602,27.5531,27.6143,189400.0
2011-02-18 12:30:00,36.1,36.13,36.04,36.05,297200.0,27.6143,27.6373,27.5684,27.5761,297200.0
2011-02-18 13:00:00,36.07,36.07,35.95,35.96,204200.0,27.5914,27.5914,27.4996,27.5072,204200.0
2011-02-18 13:30:00,35.95,35.99,35.95,35.97,89200.0,27.4996,27.5302,27.4996,27.5149,89200.0
2011-02-18 14:00:00,35.97,36.02,35.96,35.98,75000.0,27.5149,27.5531,27.5072,27.5225,75000.0
2011-02-18 14:30:00,35.98,36.05,35.98,35.99,80000.0,27.5225,27.5761,27.5225,27.5302,80000.0
2011-02-18 15:00:00,35.99,36.08,35.98,36.05,192600.0,27.5302,27.599,27.5225,27.5761,192600.0
2011-02-18 15:30:00,36.05,36.16,36.04,36.16,208200.0,27.5761,27.6602,27.5684,27.6602,208200.0
2011-02-22 09:30:00,35.89,36.11,35.68,36.08,160600.0,27.4537,27.622,27.293,27.599,160600.0
2011-02-22 10:00:00,36.1,36.13,36.0,36.07,85400.0,27.6143,27.6373,27.5378,27.5914,85400.0
2011-02-22 10:30:00,36.07,36.13,35.96,36.06,139800.0,27.5914,27.6373,27.5072,27.5837,139800.0
2011-02-22 11:00:00,36.09,36.09,36.02,36.03,128000.0,27.6067,27.6067,27.5531,27.5608,128000.0
2011-02-22 11:30:00,36.04,36.06,35.99,36.04,91600.0,27.5684,27.5837,27.5302,27.5684,91600.0
2011-02-22 12:00:00,36.03,36.07,35.99,36.01,70800.0,27.5608,27.5914,27.5302,27.5455,70800.0
2011-02-22 12:30:00,36.01,36.01,35.88,35.9,132800.0,27.5455,27.5455,27.446,27.4613,132800.0
2011-02-22 13:00:00,35.88,35.93,35.74,35.77,138200.0,27.446,27.4843,27.3389,27.3619,138200.0
2011-02-22 13:30:00,35.77,35.88,35.77,35.88,79200.0,27.3619,27.446,27.3619,27.446,79200.0
2011-02-22 14:00:00,35.88,35.92,35.77,35.89,88600.0,27.446,27.4766,27.3619,27.4537,88600.0
2011-02-22 14:30:00,35.87,35.92,35.83,35.85,70400.0,27.4384,27.4766,27.4078,27.4231,70400.0
2011-02-22 15:00:00,35.85,35.85,35.75,35.76,108000.0,27.4231,27.4231,27.3466,27.3542,108000.0
2011-02-22 15:30:00,35.76,35.79,35.66,35.74,155600.0,27.3542,27.3772,27.2777,27.3389,155600.0
2011-02-23 09:30:00,35.6,35.71,35.48,35.51,162000.0,27.2319,27.316,27.1401,27.163,162000.0
2011-02-23 10:00:00,35.49,35.52,35.41,35.43,183000.0,27.1477,27.1707,27.0865,27.1018,183000.0
2011-02-23 10:30:00,35.45,35.49,35.38,35.49,81600.0,27.1171,27.1477,27.0636,27.1477,81600.0
2011-02-23 11:00:00,35.49,35.52,35.43,35.51,91000.0,27.1477,27.1707,27.1018,27.163,91000.0
2011-02-23 11:30:00,35.51,35.51,35.33,35.37,71600.0,27.163,27.163,27.0253,27.0559,71600.0
2011-02-23 12:00:00,35.37,35.4,35.27,35.3,122400.0,27.0559,27.0789,26.9794,27.0024,122400.0
2011-02-23 12:30:00,35.29,35.31,35.15,35.23,105400.0,26.9947,27.01,26.8876,26.9488,105400.0
2011-02-23 13:00:00,35.23,35.23,34.95,35.1,127600.0,26.9488,26.9488,26.7346,26.8494,127600.0
2011-02-23 13:30:00,35.1,35.18,35.08,35.11,158400.0,26.8494,26.9106,26.8341,26.857,158400.0
2011-02-23 14:00:00,35.12,35.19,35.08,35.14,82600.0,26.8647,26.9182,26.8341,26.88,82600.0
2011-02-23 14:30:00,35.13,35.2,35.08,35.16,120600.0,26.8723,26.9259,26.8341,26.8953,120600.0
2011-02-23 15:00:00,35.16,35.22,35.13,35.18,142600.0,26.8953,26.9412,26.8723,26.9106,142600.0
2011-02-23 15:30:00,35.19,35.23,35.1,35.1,486000.0,26.9182,26.9488,26.8494,26.8494,486000.0
2011-02-24 09:30:00,35.29,35.55,35.21,35.49,173000.0,26.9947,27.1936,26.9335,27.1477,173000.0
2011-02-24 10:00:00,35.49,35.63,35.45,35.56,134000.0,27.1477,27.2548,27.1171,27.2013,134000.0
2011-02-24 10:30:00,35.54,35.55,35.38,35.41,139000.0,27.186,27.1936,27.0636,27.0865,139000.0
2011-02-24 11:00:00,35.41,35.52,35.33,35.52,151000.0,27.0865,27.1707,27.0253,27.1707,151000.0
2011-02-24 11:30:00,35.49,35.52,35.33,35.49,53600.0,27.1477,27.1707,27.0253,27.1477,53600.0
2011-02-24 12:00:00,35.49,35.6,35.41,35.58,86600.0,27.1477,27.2319,27.0865,27.2166,86600.0
2011-02-24 12:30:00,35.59,35.65,35.52,35.59,46600.0,27.2242,27.2701,27.1707,27.2242,46600.0
2011-02-24 13:00:00,35.6,35.6,35.47,35.48,54200.0,27.2319,27.2319,27.1324,27.1401,54200.0
2011-02-24 13:30:00,35.48,35.52,35.27,35.39,142800.0,27.1401,27.1707,26.9794,27.0712,142800.0
2011-02-24 14:00:00,35.39,35.62,35.39,35.52,133600.0,27.0712,27.2472,27.0712,27.1707,133600.0
2011-02-24 14:30:00,35.53,35.57,35.49,35.56,92200.0,27.1783,27.2089,27.1477,27.2013,92200.0
2011-02-24 15:00:00,35.56,35.62,35.54,35.59,134400.0,27.2013,27.2472,27.186,27.2242,134400.0
2011-02-24 15:30:00,35.6,35.62,35.41,35.45,310000.0,27.2319,27.2472,27.0865,27.1171,310000.0
2011-02-25 09:30:00,35.74,35.86,35.66,35.77,160200.0,27.3389,27.4307,27.2777,27.3619,160200.0
2011-02-25 10:00:00,35.77,35.8,35.57,35.62,76800.0,27.3619,27.3848,27.2089,27.2472,76800.0
2011-02-25 10:30:00,35.63,35.93,35.6,35.91,105400.0,27.2548,27.4843,27.2319,27.469,105400.0
2011-02-25 11:00:00,35.9,35.99,35.87,35.95,69000.0,27.4613,27.5302,27.4384,27.4996,69000.0
2011-02-25 11:30:00,35.94,35.97,35.83,35.85,85600.0,27.4919,27.5149,27.4078,27.4231,85600.0
2011-02-25 12:00:00,35.85,35.9,35.83,35.88,46400.0,27.4231,27.4613,27.4078,27.446,46400.0
2011-02-25 12:30:00,35.88,35.89,35.77,35.82,68200.0,27.446,27.4537,27.3619,27.4001,68200.0
2011-02-25 13:00:00,35.82,35.84,35.76,35.81,42600.0,27.4001,27.4154,27.3542,27.3925,42600.0
2011-02-25 13:30:00,35.82,35.92,35.75,35.92,92000.0,27.4001,27.4766,27.3466,27.4766,92000.0
2011-02-25 14:00:00,35.91,36.0,35.88,35.97,123400.0,27.469,27.5378,27.446,27.5149,123400.0
2011-02-25 14:30:00,35.97,36.02,35.92,35.92,90800.0,27.5149,27.5531,27.4766,27.4766,90800.0
2011-02-25 15:00:00,35.92,36.02,35.9,35.95,93600.0,27.4766,27.5531,27.4613,27.4996,93600.0
2011-02-25 15:30:00,35.95,36.05,35.91,35.95,410200.0,27.4996,27.5761,27.469,27.4996,410200.0
2011-02-28 09:30:00,36.2,36.38,36.06,36.3,145200.0,27.6908,27.8285,27.5837,27.7673,145200.0
2011-02-28 10:00:00,36.31,36.49,36.27,36.37,109600.0,27.775,27.9126,27.7444,27.8209,109600.0
2011-02-28 10:30:00,36.37,36.57,36.33,36.54,120200.0,27.8209,27.9738,27.7903,27.9509,120200.0
2011-02-28 11:00:00,36.54,36.64,36.49,36.55,104200.0,27.9509,28.0274,27.9126,27.9585,104200.0
2011-02-28 11:30:00,36.55,36.63,36.51,36.59,50000.0,27.9585,28.0197,27.9279,27.9891,50000.0
2011-02-28 12:00:00,36.59,36.6,36.52,36.56,65000.0,27.9891,27.9968,27.9356,27.9662,65000.0
2011-02-28 12:30:00,36.56,36.62,36.44,36.51,45400.0,27.9662,28.0121,27.8744,27.9279,45400.0
2011-02-28 13:00:00,36.5,36.52,36.43,36.49,41000.0,27.9203,27.9356,27.8668,27.9126,41000.0
2011-02-28 13:30:00,36.49,36.54,36.44,36.51,41600.0,27.9126,27.9509,27.8744,27.9279,41600.0
2011-02-28 14:00:00,36.49,36.57,36.45,36.56,73800.0,27.9126,27.9738,27.8821,27.9662,73800.0
2011-02-28 14:30:00,36.55,36.73,36.52,36.73,147000.0,27.9585,28.0962,27.9356,28.0962,147000.0
2011-02-28 15:00:00,36.73,36.74,36.6,36.66,183000.0,28.0962,28.1039,27.9968,28.0427,183000.0
2011-02-28 15:30:00,36.66,36.72,36.55,36.64,545800.0,28.0427,28.0886,27.9585,28.0274,545800.0
2011-03-01 09:30:00,36.4,36.72,36.31,36.63,281400.0,27.8438,28.0886,27.775,28.0197,281400.0
2011-03-01 10:00:00,36.62,36.73,36.35,36.45,182400.0,28.0121,28.0962,27.8056,27.8821,182400.0
2011-03-01 10:30:00,36.43,36.57,36.3,36.57,82600.0,27.8668,27.9738,27.7673,27.9738,82600.0
2011-03-01 11:00:00,36.57,36.57,36.31,36.33,80200.0,27.9738,27.9738,27.775,27.7903,80200.0
2011-03-01 11:30:00,36.32,36.47,36.25,36.43,181000.0,27.7826,27.8974,27.7291,27.8668,181000.0
2011-03-01 12:00:00,36.41,36.47,36.28,36.35,113400.0,27.8515,27.8974,27.752,27.8056,113400.0
2011-03-01 12:30:00,36.34,36.45,36.29,36.37,141600.0,27.7979,27.8821,27.7597,27.8209,141600.0
2011-03-01 13:00:00,36.37,36.38,36.16,36.17,127400.0,27.8209,27.8285,27.6602,27.6679,127400.0
2011-03-01 13:30:00,36.15,36.26,36.12,36.21,109400.0,27.6526,27.7367,27.6296,27.6985,109400.0
2011-03-01 14:00:00,36.2,36.22,35.97,35.98,186600.0,27.6908,27.7061,27.5149,27.5225,186600.0
2011-03-01 14:30:00,35.98,36.09,35.98,36.07,217000.0,27.5225,27.6067,27.5225,27.5914,217000.0
2011-03-01 15:00:00,36.07,36.18,36.06,36.18,298600.0,27.5914,27.6755,27.5837,27.6755,298600.0
2011-03-01 15:30:00,36.17,36.29,36.1,36.12,688000.0,27.6679,27.7597,27.6143,27.6296,688000.0
2011-03-02 09:30:00,35.97,36.48,35.97,36.24,193200.0,27.5149,27.905,27.5149,27.7214,193200.0
2011-03-02 10:00:00,36.24,36.31,36.16,36.26,270000.0,27.7214,27.775,27.6602,27.7367,270000.0
2011-03-02 10:30:00,36.27,36.42,36.24,36.26,106200.0,27.7444,27.8591,27.7214,27.7367,106200.0
2011-03-02 11:00:00,36.27,36.51,36.24,36.47,121000.0,27.7444,27.9279,27.7214,27.8974,121000.0
2011-03-02 11:30:00,36.47,36.47,36.24,36.24,54800.0,27.8974,27.8974,27.7214,27.7214,54800.0
2011-03-02 12:00:00,36.26,36.42,36.24,36.38,63800.0,27.7367,27.8591,27.7214,27.8285,63800.0
2011-03-02 12:30:00,36.38,36.49,36.37,36.4,49800.0,27.8285,27.9126,27.8209,27.8438,49800.0
2011-03-02 13:00:00,36.39,36.44,36.31,36.38,52400.0,27.8362,27.8744,27.775,27.8285,52400.0
2011-03-02 13:30:00,36.37,36.39,36.28,36.32,68800.0,27.8209,27.8362,27.752,27.7826,68800.0
2011-03-02 14:00:00,36.33,36.45,36.29,36.38,119400.0,27.7903,27.8821,27.7597,27.8285,119400.0
2011-03-02 14:30:00,36.39,36.52,36.38,36.44,87200.0,27.8362,27.9356,27.8285,27.8744,87200.0
2011-03-02 15:00:00,36.46,36.49,36.38,36.4,135000.0,27.8897,27.9126,27.8285,27.8438,135000.0
2011-03-02 15:30:00,36.39,36.44,36.31,36.39,206000.0,27.8362,27.8744,27.775,27.8362,206000.0
2011-03-03 09:30:00,36.51,36.9,36.45,36.55,393000.0,27.9279,28.2263,27.8821,27.9585,393000.0
2011-03-03 10:00:00,36.54,36.61,36.27,36.35,296000.0,27.9509,28.0044,27.7444,27.8056,296000.0
2011-03-03 10:30:00,36.37,36.77,36.37,36.71,134000.0,27.8209,28.1268,27.8209,28.0809,134000.0
2011-03-03 11:00:00,36.72,36.73,36.63,36.64,74800.0,28.0886,28.0962,28.0197,28.0274,74800.0
2011-03-03 11:30:00,36.65,36.68,36.56,36.67,123600.0,28.035,28.058,27.9662,28.0503,123600.0
2011-03-03 12:00:00,36.68,36.84,36.66,36.81,156000.0,28.058,28.1804,28.0427,28.1574,156000.0
2011-03-03 12:30:00,36.82,36.94,36.72,36.92,152000.0,28.1651,28.2569,28.0886,28.2416,152000.0
2011-03-03 13:00:00,36.92,36.98,36.82,36.84,228000.0,28.2416,28.2875,28.1651,28.1804,228000.0
2011-03-03 13:30:00,36.84,36.88,36.82,36.84,155000.0,28.1804,28.211,28.1651,28.1804,155000.0
2011-03-03 14:00:00,36.85,36.91,36.76,36.76,219400.0,28.188,28.2339,28.1192,28.1192,219400.0
2011-03-03 14:30:00,36.76,36.82,36.71,36.8,291600.0,28.1192,28.1651,28.0809,28.1498,291600.0
2011-03-03 15:00:00,36.8,36.84,36.75,36.79,494800.0,28.1498,28.1804,28.1115,28.1421,494800.0
2011-03-03 15:30:00,36.79,36.96,36.79,36.88,544800.0,28.1421,28.2722,28.1421,28.211,544800.0
2011-03-04 09:30:00,36.9,37.03,36.85,37.01,391400.0,28.2263,28.3257,28.188,28.3104,391400.0
2011-03-04 10:00:00,36.99,37.04,36.85,36.95,273400.0,28.2951,28.3334,28.188,28.2645,273400.0
2011-03-04 10:30:00,36.96,37.05,36.94,36.97,181600.0,28.2722,28.341,28.2569,28.2798,181600.0
2011-03-04 11:00:00,36.97,37.04,36.88,36.91,129200.0,28.2798,28.3334,28.211,28.2339,129200.0
2011-03-04 11:30:00,36.92,37.06,36.92,36.93,104400.0,28.2416,28.3487,28.2416,28.2492,104400.0
2011-03-04 12:00:00,36.93,36.98,36.73,36.91,136000.0,28.2492,28.2875,28.0962,28.2339,136000.0
2011-03-04 12:30:00,36.92,36.94,36.82,36.82,129200.0,28.2416,28.2569,28.1651,28.1651,129200.0
2011-03-04 13:00:00,36.82,36.92,36.82,36.86,133400.0,28.1651,28.2416,28.1651,28.1957,133400.0
2011-03-04 13:30:00,36.87,36.93,36.86,36.91,171000.0,28.2033,28.2492,28.1957,28.2339,171000.0
2011-03-04 14:00:00,36.91,36.92,36.79,36.82,379000.0,28.2339,28.2416,28.1421,28.1651,379000.0
2011-03-04 14:30:00,36.8,36.86,36.77,36.82,213800.0,28.1498,28.1957,28.1268,28.1651,213800.0
2011-03-04 15:00:00,36.81,36.85,36.77,36.79,425200.0,28.1574,28.188,28.1268,28.1421,425200.0
2011-03-04 15:30:00,36.79,36.94,36.79,36.92,507400.0,28.1421,28.2569,28.1421,28.2416,507400.0
2011-03-07 09:30:00,37.39,37.49,37.15,37.39,449200.0,28.6011,28.6776,28.4175,28.6011,449200.0
2011-03-07 10:00:00,37.4,37.47,37.31,37.34,130800.0,28.6087,28.6623,28.5399,28.5628,130800.0
2011-03-07 10:30:00,37.35,37.36,37.03,37.12,191400.0,28.5705,28.5781,28.3257,28.3946,191400.0
2011-03-07 11:00:00,37.11,37.11,36.83,36.97,169200.0,28.3869,28.3869,28.1727,28.2798,169200.0
2011-03-07 11:30:00,36.95,36.96,36.75,36.87,80000.0,28.2645,28.2722,28.1115,28.2033,80000.0
2011-03-07 12:00:00,36.87,36.88,36.75,36.76,51200.0,28.2033,28.211,28.1115,28.1192,51200.0
2011-03-07 12:30:00,36.75,36.81,36.67,36.73,66400.0,28.1115,28.1574,28.0503,28.0962,66400.0
2011-03-07 13:00:00,36.73,36.83,36.67,36.81,268400.0,28.0962,28.1727,28.0503,28.1574,268400.0
2011-03-07 13:30:00,36.8,36.85,36.77,36.79,115800.0,28.1498,28.188,28.1268,28.1421,115800.0
2011-03-07 14:00:00,36.77,36.82,36.69,36.75,163000.0,28.1268,28.1651,28.0656,28.1115,163000.0
2011-03-07 14:30:00,36.77,36.84,36.7,36.83,172000.0,28.1268,28.1804,28.0733,28.1727,172000.0
2011-03-07 15:00:00,36.83,36.99,36.81,36.95,211600.0,28.1727,28.2951,28.1574,28.2645,211600.0
2011-03-07 15:30:00,36.95,37.02,36.93,36.97,317200.0,28.2645,28.3181,28.2492,28.2798,317200.0
2011-03-08 09:30:00,36.99,37.21,36.94,37.04,276200.0,28.4182,28.5872,28.3798,28.4566,276200.0
2011-03-08 10:00:00,37.04,37.27,36.98,37.18,134600.0,28.4566,28.6333,28.4105,28.5641,134600.0
2011-03-08 10:30:00,37.17,37.26,37.09,37.22,121600.0,28.5565,28.6256,28.495,28.5949,121600.0
2011-03-08 11:00:00,37.22,37.29,37.13,37.18,210000.0,28.5949,28.6487,28.5257,28.5641,210000.0
2011-03-08 11:30:00,37.19,37.23,37.14,37.22,128200.0,28.5718,28.6026,28.5334,28.5949,128200.0
2011-03-08 12:00:00,37.21,37.27,37.18,37.19,57600.0,28.5872,28.6333,28.5641,28.5718,57600.0
2011-03-08 12:30:00,37.19,37.31,37.19,37.3,175000.0,28.5718,28.664,28.5718,28.6563,175000.0
2011-03-08 13:00:00,37.31,37.32,37.27,37.31,89000.0,28.664,28.6717,28.6333,28.664,89000.0
2011-03-08 13:30:00,37.31,37.35,37.29,37.35,93000.0,28.664,28.6947,28.6487,28.6947,93000.0
2011-03-08 14:00:00,37.34,37.35,37.3,37.33,128200.0,28.6871,28.6947,28.6563,28.6794,128200.0
2011-03-08 14:30:00,37.35,37.37,37.3,37.33,118600.0,28.6947,28.7101,28.6563,28.6794,118600.0
2011-03-08 15:00:00,37.34,37.45,37.31,37.36,137000.0,28.6871,28.7716,28.664,28.7024,137000.0
2011-03-08 15:30:00,37.35,37.38,37.31,37.38,446600.0,28.6947,28.7178,28.664,28.7178,446600.0
2011-03-09 09:30:00,37.47,37.53,37.1,37.26,341000.0,28.7869,28.833,28.5027,28.6256,341000.0
2011-03-09 10:00:00,37.25,37.35,37.24,37.29,166000.0,28.6179,28.6947,28.6102,28.6487,166000.0
2011-03-09 10:30:00,37.27,37.35,37.16,37.24,302800.0,28.6333,28.6947,28.5488,28.6102,302800.0
2011-03-09 11:00:00,37.24,37.36,37.2,37.33,230200.0,28.6102,28.7024,28.5795,28.6794,230200.0
2011-03-09 11:30:00,37.33,37.46,37.24,37.41,140600.0,28.6794,28.7793,28.6102,28.7408,140600.0
2011-03-09 12:00:00,37.42,37.46,37.33,37.35,104400.0,28.7485,28.7793,28.6794,28.6947,104400.0
2011-03-09 12:30:00,37.35,37.44,37.34,37.38,138400.0,28.6947,28.7639,28.6871,28.7178,138400.0
2011-03-09 13:00:00,37.38,37.42,37.35,37.38,174200.0,28.7178,28.7485,28.6947,28.7178,174200.0
2011-03-09 13:30:00,37.38,37.4,37.29,37.31,105600.0,28.7178,28.7332,28.6487,28.664,105600.0
2011-03-09 14:00:00,37.3,37.38,37.3,37.32,117400.0,28.6563,28.7178,28.6563,28.6717,117400.0
2011-03-09 14:30:00,37.32,37.37,37.3,37.35,105600.0,28.6717,28.7101,28.6563,28.6947,105600.0
2011-03-09 15:00:00,37.35,37.37,37.31,37.33,186600.0,28.6947,28.7101,28.664,28.6794,186600.0
2011-03-09 15:30:00,37.33,37.35,37.28,37.3,423200.0,28.6794,28.6947,28.641,28.6563,423200.0
2011-03-10 09:30:00,37.05,37.1,36.53,36.63,339400.0,28.4643,28.5027,28.0648,28.1416,339400.0
2011-03-10 10:00:00,36.65,36.9,36.56,36.71,300600.0,28.157,28.349,28.0878,28.2031,300600.0
2011-03-10 10:30:00,36.71,36.77,36.64,36.72,96200.0,28.2031,28.2492,28.1493,28.2107,96200.0
2011-03-10 11:00:00,36.71,36.9,36.71,36.8,104200.0,28.2031,28.349,28.2031,28.2722,104200.0
2011-03-10 11:30:00,36.8,36.91,36.79,36.86,54200.0,28.2722,28.3567,28.2645,28.3183,54200.0
2011-03-10 12:00:00,36.87,36.9,36.81,36.83,69800.0,28.326,28.349,28.2799,28.2953,69800.0
2011-03-10 12:30:00,36.83,36.85,36.77,36.82,250400.0,28.2953,28.3106,28.2492,28.2876,250400.0
2011-03-10 13:00:00,36.83,36.92,36.77,36.9,272400.0,28.2953,28.3644,28.2492,28.349,272400.0
2011-03-10 13:30:00,36.9,36.98,36.89,36.97,223400.0,28.349,28.4105,28.3413,28.4028,223400.0
2011-03-10 14:00:00,36.96,37.04,36.95,36.99,56000.0,28.3951,28.4566,28.3874,28.4182,56000.0
2011-03-10 14:30:00,36.96,37.06,36.94,37.05,176200.0,28.3951,28.472,28.3798,28.4643,176200.0
2011-03-10 15:00:00,37.05,37.05,36.94,36.97,143800.0,28.4643,28.4643,28.3798,28.4028,143800.0
2011-03-10 15:30:00,36.96,37.14,36.91,37.12,585800.0,28.3951,28.5334,28.3567,28.518,585800.0
2011-03-11 09:30:00,36.58,37.08,36.58,36.96,225000.0,28.1032,28.4873,28.1032,28.3951,225000.0
2011-03-11 10:00:00,36.96,37.03,36.81,36.91,162800.0,28.3951,28.4489,28.2799,28.3567,162800.0
2011-03-11 10:30:00,36.92,36.96,36.85,36.92,157800.0,28.3644,28.3951,28.3106,28.3644,157800.0
2011-03-11 11:00:00,36.92,36.97,36.85,36.92,85200.0,28.3644,28.4028,28.3106,28.3644,85200.0
2011-03-11 11:30:00,36.94,37.16,36.88,37.14,164600.0,28.3798,28.5488,28.3337,28.5334,164600.0
2011-03-11 12:00:00,37.13,37.18,37.05,37.05,95200.0,28.5257,28.5641,28.4643,28.4643,95200.0
2011-03-11 12:30:00,37.06,37.13,37.02,37.07,104400.0,28.472,28.5257,28.4412,28.4796,104400.0
2011-03-11 13:00:00,37.07,37.09,37.01,37.08,68600.0,28.4796,28.495,28.4335,28.4873,68600.0
2011-03-11 13:30:00,37.09,37.11,36.99,36.99,151600.0,28.495,28.5104,28.4182,28.4182,151600.0
2011-03-11 14:00:00,36.99,37.12,36.92,37.12,110000.0,28.4182,28.518,28.3644,28.518,110000.0
2011-03-11 14:30:00,37.12,37.21,37.1,37.2,76000.0,28.518,28.5872,28.5027,28.5795,76000.0
2011-03-11 15:00:00,37.2,37.26,37.19,37.23,93600.0,28.5795,28.6256,28.5718,28.6026,93600.0
2011-03-11 15:30:00,37.24,37.27,37.16,37.2,270000.0,28.6102,28.6333,28.5488,28.5795,270000.0
2011-03-14 09:30:00,36.94,37.13,36.76,36.76,104000.0,28.3798,28.5257,28.2415,28.2415,104000.0
2011-03-14 10:00:00,36.77,36.83,36.65,36.71,108800.0,28.2492,28.2953,28.157,28.2031,108800.0
2011-03-14 10:30:00,36.71,36.81,36.55,36.63,131400.0,28.2031,28.2799,28.0801,28.1416,131400.0
2011-03-14 11:00:00,36.62,36.73,36.54,36.56,95000.0,28.1339,28.2184,28.0725,28.0878,95000.0
2011-03-14 11:30:00,36.57,36.59,36.53,36.56,55400.0,28.0955,28.1109,28.0648,28.0878,55400.0
2011-03-14 12:00:00,36.59,36.72,36.56,36.68,76600.0,28.1109,28.2107,28.0878,28.18,76600.0
2011-03-14 12:30:00,36.69,36.74,36.6,36.74,45800.0,28.1877,28.2261,28.1186,28.2261,45800.0
2011-03-14 13:00:00,36.74,36.81,36.7,36.77,43200.0,28.2261,28.2799,28.1954,28.2492,43200.0
2011-03-14 13:30:00,36.77,36.93,36.76,36.88,125200.0,28.2492,28.3721,28.2415,28.3337,125200.0
2011-03-14 14:00:00,36.87,36.99,36.83,36.87,236800.0,28.326,28.4182,28.2953,28.326,236800.0
2011-03-14 14:30:00,36.87,36.9,36.76,36.84,293400.0,28.326,28.349,28.2415,28.3029,293400.0
2011-03-14 15:00:00,36.84,36.91,36.81,36.85,384800.0,28.3029,28.3567,28.2799,28.3106,384800.0
2011-03-14 15:30:00,36.85,37.03,36.8,37.02,418600.0,28.3106,28.4489,28.2722,28.4412,418600.0
2011-03-15 09:30:00,35.84,36.22,35.58,35.73,400600.0,27.5347,27.8266,27.3349,27.4502,400600.0
2011-03-15 10:00:00,35.76,35.99,35.72,35.9,371200.0,27.4732,27.6499,27.4425,27.5808,371200.0
2011-03-15 10:30:00,35.92,36.02,35.75,36.0,121200.0,27.5961,27.673,27.4655,27.6576,121200.0
2011-03-15 11:00:00,35.99,36.13,35.93,36.13,91200.0,27.6499,27.7575,27.6038,27.7575,91200.0
2011-03-15 11:30:00,36.11,36.13,35.98,36.09,90800.0,27.7421,27.7575,27.6422,27.7267,90800.0
2011-03-15 12:00:00,36.09,36.23,36.07,36.18,135400.0,27.7267,27.8343,27.7114,27.7959,135400.0
2011-03-15 12:30:00,36.16,36.16,35.93,36.03,121400.0,27.7805,27.7805,27.6038,27.6806,121400.0
2011-03-15 13:00:00,36.04,36.1,35.99,36.07,127400.0,27.6883,27.7344,27.6499,27.7114,127400.0
2011-03-15 13:30:00,36.06,36.22,36.05,36.21,79400.0,27.7037,27.8266,27.696,27.8189,79400.0
2011-03-15 14:00:00,36.21,36.35,36.15,36.32,194000.0,27.8189,27.9265,27.7728,27.9034,194000.0
2011-03-15 14:30:00,36.32,36.49,36.3,36.37,175400.0,27.9034,28.034,27.8881,27.9418,175400.0
2011-03-15 15:00:00,36.35,36.49,36.35,36.46,176400.0,27.9265,28.034,27.9265,28.011,176400.0
2011-03-15 15:30:00,36.46,36.46,36.0,36.02,818200.0,28.011,28.011,27.6576,27.673,818200.0
2011-03-16 09:30:00,35.95,36.12,35.72,35.96,228600.0,27.6192,27.7498,27.4425,27.6269,228600.0
2011-03-16 10:00:00,35.96,36.12,35.96,36.07,160600.0,27.6269,27.7498,27.6269,27.7114,160600.0
2011-03-16 10:30:00,36.07,36.1,35.75,35.75,173600.0,27.7114,27.7344,27.4655,27.4655,173600.0
2011-03-16 11:00:00,35.75,35.94,35.42,35.86,321800.0,27.4655,27.6115,27.212,27.55,321800.0
2011-03-16 11:30:00,35.88,35.99,35.64,35.69,185200.0,27.5654,27.6499,27.381,27.4194,185200.0
2011-03-16 12:00:00,35.66,35.75,35.6,35.71,185800.0,27.3964,27.4655,27.3503,27.4348,185800.0
2011-03-16 12:30:00,35.73,35.9,35.69,35.82,167400.0,27.4502,27.5808,27.4194,27.5193,167400.0
2011-03-16 13:00:00,35.81,35.86,35.66,35.77,160000.0,27.5116,27.55,27.3964,27.4809,160000.0
2011-03-16 13:30:00,35.77,35.8,35.56,35.65,164000.0,27.4809,27.5039,27.3196,27.3887,164000.0
2011-03-16 14:00:00,35.64,35.65,35.21,35.43,310400.0,27.381,27.3887,27.0507,27.2197,310400.0
2011-03-16 14:30:00,35.43,35.83,35.38,35.74,259800.0,27.2197,27.527,27.1813,27.4578,259800.0
2011-03-16 15:00:00,35.72,35.85,35.66,35.72,191600.0,27.4425,27.5424,27.3964,27.4425,191600.0
2011-03-16 15:30:00,35.72,35.79,35.63,35.68,412800.0,27.4425,27.4963,27.3733,27.4117,412800.0
2011-03-17 09:30:00,36.32,36.38,36.01,36.12,207000.0,27.9034,27.9495,27.6653,27.7498,207000.0
2011-03-17 10:00:00,36.13,36.43,36.1,36.38,250400.0,27.7575,27.9879,27.7344,27.9495,250400.0
2011-03-17 10:30:00,36.37,36.44,36.26,36.33,131400.0,27.9418,27.9956,27.8573,27.9111,131400.0
2011-03-17 11:00:00,36.33,36.4,36.3,36.34,162000.0,27.9111,27.9649,27.8881,27.9188,162000.0
2011-03-17 11:30:00,36.35,36.38,36.24,36.24,108000.0,27.9265,27.9495,27.842,27.842,108000.0
2011-03-17 12:00:00,36.27,36.4,36.26,36.39,128200.0,27.865,27.9649,27.8573,27.9572,128200.0
2011-03-17 12:30:00,36.39,36.44,36.28,36.37,62200.0,27.9572,27.9956,27.8727,27.9418,62200.0
2011-03-17 13:00:00,36.38,36.4,36.17,36.17,82800.0,27.9495,27.9649,27.7882,27.7882,82800.0
2011-03-17 13:30:00,36.16,36.29,36.01,36.05,106800.0,27.7805,27.8804,27.6653,27.696,106800.0
2011-03-17 14:00:00,36.05,36.17,36.0,36.14,86400.0,27.696,27.7882,27.6576,27.7651,86400.0
2011-03-17 14:30:00,36.14,36.3,36.14,36.27,85800.0,27.7651,27.8881,27.7651,27.865,85800.0
2011-03-17 15:00:00,36.29,36.32,36.2,36.21,145600.0,27.8804,27.9034,27.8112,27.8189,145600.0
2011-03-17 15:30:00,36.21,36.33,36.17,36.27,170400.0,27.8189,27.9111,27.7882,27.865,170400.0
2011-03-18 09:30:00,36.48,36.81,36.47,36.73,195000.0,28.0264,28.2799,28.0187,28.2184,195000.0
2011-03-18 10:00:00,36.72,36.77,36.6,36.62,140600.0,28.2107,28.2492,28.1186,28.1339,140600.0
2011-03-18 10:30:00,36.6,36.64,36.49,36.6,101000.0,28.1186,28.1493,28.034,28.1186,101000.0
2011-03-18 11:00:00,36.6,36.75,36.6,36.6,69400.0,28.1186,28.2338,28.1186,28.1186,69400.0
2011-03-18 11:30:00,36.6,36.73,36.59,36.66,67600.0,28.1186,28.2184,28.1109,28.1646,67600.0
2011-03-18 12:00:00,36.66,36.72,36.6,36.69,43200.0,28.1646,28.2107,28.1186,28.1877,43200.0
2011-03-18 12:30:00,36.7,36.7,36.56,36.57,108800.0,28.1954,28.1954,28.0878,28.0955,108800.0
2011-03-18 13:00:00,36.59,36.65,36.55,36.6,140800.0,28.1109,28.157,28.0801,28.1186,140800.0
2011-03-18 13:30:00,36.6,36.63,36.56,36.58,165800.0,28.1186,28.1416,28.0878,28.1032,165800.0
2011-03-18 14:00:00,36.57,36.59,36.48,36.54,64800.0,28.0955,28.1109,28.0264,28.0725,64800.0
2011-03-18 14:30:00,36.53,36.59,36.46,36.47,89200.0,28.0648,28.1109,28.011,28.0187,89200.0
2011-03-18 15:00:00,36.47,36.49,36.33,36.34,107600.0,28.0187,28.034,27.9111,27.9188,107600.0
2011-03-18 15:30:00,36.35,36.54,36.35,36.49,318800.0,27.9265,28.0725,27.9265,28.034,318800.0
2011-03-21 09:30:00,36.92,37.2,36.88,37.19,217000.0,28.3644,28.5795,28.3337,28.5718,217000.0
2011-03-21 10:00:00,37.19,37.37,37.12,37.32,158400.0,28.5718,28.7101,28.518,28.6717,158400.0
2011-03-21 10:30:00,37.32,37.32,37.18,37.24,61400.0,28.6717,28.6717,28.5641,28.6102,61400.0
2011-03-21 11:00:00,37.24,37.32,37.22,37.29,76800.0,28.6102,28.6717,28.5949,28.6487,76800.0
2011-03-21 11:30:00,37.28,37.3,37.1,37.15,106800.0,28.641,28.6563,28.5027,28.5411,106800.0
2011-03-21 12:00:00,37.15,37.16,37.03,37.06,103800.0,28.5411,28.5488,28.4489,28.472,103800.0
2011-03-21 12:30:00,37.07,37.12,36.99,37.02,73200.0,28.4796,28.518,28.4182,28.4412,73200.0
2011-03-21 13:00:00,37.02,37.09,36.95,36.99,86600.0,28.4412,28.495,28.3874,28.4182,86600.0
2011-03-21 13:30:00,36.98,37.09,36.95,37.09,58000.0,28.4105,28.495,28.3874,28.495,58000.0
2011-03-21 14:00:00,37.11,37.15,37.06,37.12,97000.0,28.5104,28.5411,28.472,28.518,97000.0
2011-03-21 14:30:00,37.13,37.16,37.06,37.1,54000.0,28.5257,28.5488,28.472,28.5027,54000.0
2011-03-21 15:00:00,37.08,37.1,36.94,36.95,129000.0,28.4873,28.5027,28.3798,28.3874,129000.0
2011-03-21 15:30:00,36.95,37.1,36.93,37.07,359600.0,28.3874,28.5027,28.3721,28.4796,359600.0
2011-03-22 09:30:00,36.87,37.27,36.82,36.97,273000.0,28.326,28.6333,28.2876,28.4028,273000.0
2011-03-22 10:00:00,36.97,37.1,36.94,37.07,142000.0,28.4028,28.5027,28.3798,28.4796,142000.0
2011-03-22 10:30:00,37.08,37.13,36.94,36.94,69600.0,28.4873,28.5257,28.3798,28.3798,69600.0
2011-03-22 11:00:00,36.95,36.95,36.78,36.82,197000.0,28.3874,28.3874,28.2568,28.2876,197000.0
2011-03-22 11:30:00,36.82,36.91,36.77,36.89,81000.0,28.2876,28.3567,28.2492,28.3413,81000.0
2011-03-22 12:00:00,36.89,36.89,36.8,36.86,54400.0,28.3413,28.3413,28.2722,28.3183,54400.0
2011-03-22 12:30:00,36.85,36.88,36.74,36.76,64400.0,28.3106,28.3337,28.2261,28.2415,64400.0
2011-03-22 13:00:00,36.77,36.85,36.73,36.77,79400.0,28.2492,28.3106,28.2184,28.2492,79400.0
2011-03-22 13:30:00,36.77,36.82,36.74,36.79,70000.0,28.2492,28.2876,28.2261,28.2645,70000.0
2011-03-22 14:00:00,36.77,36.81,36.72,36.74,117000.0,28.2492,28.2799,28.2107,28.2261,117000.0
2011-03-22 14:30:00,36.74,36.82,36.71,36.79,64600.0,28.2261,28.2876,28.2031,28.2645,64600.0
2011-03-22 15:00:00,36.8,36.84,36.72,36.73,85000.0,28.2722,28.3029,28.2107,28.2184,85000.0
2011-03-22 15:30:00,36.73,36.76,36.61,36.63,299400.0,28.2184,28.2415,28.1262,28.1416,299400.0
2011-03-23 09:30:00,36.68,36.83,36.58,36.72,193000.0,28.18,28.2953,28.1032,28.2107,193000.0
2011-03-23 10:00:00,36.72,36.82,36.55,36.71,168600.0,28.2107,28.2876,28.0801,28.2031,168600.0
2011-03-23 10:30:00,36.72,36.74,36.53,36.64,94000.0,28.2107,28.2261,28.0648,28.1493,94000.0
2011-03-23 11:00:00,36.65,36.77,36.64,36.77,99000.0,28.157,28.2492,28.1493,28.2492,99000.0
2011-03-23 11:30:00,36.77,36.8,36.6,36.63,79000.0,28.2492,28.2722,28.1186,28.1416,79000.0
2011-03-23 12:00:00,36.61,36.84,36.6,36.82,56600.0,28.1262,28.3029,28.1186,28.2876,56600.0
2011-03-23 12:30:00,36.84,36.91,36.8,36.85,46400.0,28.3029,28.3567,28.2722,28.3106,46400.0
2011-03-23 13:00:00,36.84,36.85,36.71,36.74,70600.0,28.3029,28.3106,28.2031,28.2261,70600.0
2011-03-23 13:30:00,36.74,36.79,36.71,36.77,55200.0,28.2261,28.2645,28.2031,28.2492,55200.0
2011-03-23 14:00:00,36.77,36.77,36.6,36.68,69200.0,28.2492,28.2492,28.1186,28.18,69200.0
2011-03-23 14:30:00,36.68,36.85,36.65,36.81,152400.0,28.18,28.3106,28.157,28.2799,152400.0
2011-03-23 15:00:00,36.81,36.81,36.69,36.73,98200.0,28.2799,28.2799,28.1877,28.2184,98200.0
2011-03-23 15:30:00,36.72,36.8,36.71,36.73,162200.0,28.2107,28.2722,28.2031,28.2184,162200.0
2011-03-24 09:30:00,37.02,37.06,36.68,36.73,262400.0,28.4412,28.472,28.18,28.2184,262400.0
2011-03-24 10:00:00,36.73,36.9,36.65,36.77,280600.0,28.2184,28.349,28.157,28.2492,280600.0
2011-03-24 10:30:00,36.81,36.98,36.77,36.88,196600.0,28.2799,28.4105,28.2492,28.3337,196600.0
2011-03-24 11:00:00,36.87,36.92,36.82,36.88,208800.0,28.326,28.3644,28.2876,28.3337,208800.0
2011-03-24 11:30:00,36.88,36.9,36.71,36.72,116200.0,28.3337,28.349,28.2031,28.2107,116200.0
2011-03-24 12:00:00,36.72,36.77,36.7,36.77,82800.0,28.2107,28.2492,28.1954,28.2492,82800.0
2011-03-24 12:30:00,36.76,36.77,36.7,36.71,80000.0,28.2415,28.2492,28.1954,28.2031,80000.0
2011-03-24 13:00:00,36.71,36.73,36.58,36.59,113600.0,28.2031,28.2184,28.1032,28.1109,113600.0
2011-03-24 13:30:00,36.59,36.65,36.58,36.63,108000.0,28.1109,28.157,28.1032,28.1416,108000.0
2011-03-24 14:00:00,36.63,36.67,36.62,36.66,139800.0,28.1416,28.1723,28.1339,28.1646,139800.0
2011-03-24 14:30:00,36.66,36.77,36.66,36.77,117600.0,28.1646,28.2492,28.1646,28.2492,117600.0
2011-03-24 15:00:00,36.77,36.85,36.77,36.82,98400.0,28.2492,28.3106,28.2492,28.2876,98400.0
2011-03-24 15:30:00,36.83,36.84,36.75,36.81,178800.0,28.2953,28.3029,28.2338,28.2799,178800.0
2011-03-25 09:30:00,36.85,36.98,36.8,36.95,104000.0,28.3106,28.4105,28.2722,28.3874,104000.0
2011-03-25 10:00:00,36.96,37.13,36.96,37.09,102400.0,28.3951,28.5257,28.3951,28.495,102400.0
2011-03-25 10:30:00,37.06,37.25,37.05,37.21,93800.0,28.472,28.6179,28.4643,28.5872,93800.0
2011-03-25 11:00:00,37.23,37.24,37.13,37.18,169600.0,28.6026,28.6102,28.5257,28.5641,169600.0
2011-03-25 11:30:00,37.18,37.2,37.1,37.12,103200.0,28.5641,28.5795,28.5027,28.518,103200.0
2011-03-25 12:00:00,37.13,37.16,37.02,37.04,87600.0,28.5257,28.5488,28.4412,28.4566,87600.0
2011-03-25 12:30:00,37.02,37.02,36.93,36.93,105000.0,28.4412,28.4412,28.3721,28.3721,105000.0
2011-03-25 13:00:00,36.92,37.0,36.92,37.0,56400.0,28.3644,28.4259,28.3644,28.4259,56400.0
2011-03-25 13:30:00,37.02,37.05,36.97,36.97,81600.0,28.4412,28.4643,28.4028,28.4028,81600.0
2011-03-25 14:00:00,36.98,37.01,36.91,36.95,66400.0,28.4105,28.4335,28.3567,28.3874,66400.0
2011-03-25 14:30:00,36.95,36.98,36.93,36.95,95000.0,28.3874,28.4105,28.3721,28.3874,95000.0
2011-03-25 15:00:00,36.95,36.99,36.95,36.96,98400.0,28.3874,28.4182,28.3874,28.3951,98400.0
2011-03-25 15:30:00,36.95,36.99,36.87,36.89,214000.0,28.3874,28.4182,28.326,28.3413,214000.0
2011-03-28 09:30:00,36.97,37.21,36.97,37.11,178200.0,28.4028,28.5872,28.4028,28.5104,178200.0
2011-03-28 10:00:00,37.09,37.09,36.9,36.93,177200.0,28.495,28.495,28.349,28.3721,177200.0
2011-03-28 10:30:00,36.93,36.97,36.86,36.89,100400.0,28.3721,28.4028,28.3183,28.3413,100400.0
2011-03-28 11:00:00,36.88,36.92,36.84,36.87,84600.0,28.3337,28.3644,28.3029,28.326,84600.0
2011-03-28 11:30:00,36.87,36.9,36.82,36.87,102400.0,28.326,28.349,28.2876,28.326,102400.0
2011-03-28 12:00:00,36.86,36.92,36.76,36.92,124800.0,28.3183,28.3644,28.2415,28.3644,124800.0
2011-03-28 12:30:00,36.93,36.95,36.85,36.88,66600.0,28.3721,28.3874,28.3106,28.3337,66600.0
2011-03-28 13:00:00,36.9,36.95,36.86,36.88,57400.0,28.349,28.3874,28.3183,28.3337,57400.0
2011-03-28 13:30:00,36.89,36.96,36.88,36.93,79600.0,28.3413,28.3951,28.3337,28.3721,79600.0
2011-03-28 14:00:00,36.92,36.99,36.9,36.98,71000.0,28.3644,28.4182,28.349,28.4105,71000.0
2011-03-28 14:30:00,37.0,37.05,36.89,36.9,113000.0,28.4259,28.4643,28.3413,28.349,113000.0
2011-03-28 15:00:00,36.91,37.06,36.9,37.04,92200.0,28.3567,28.472,28.349,28.4566,92200.0
2011-03-28 15:30:00,37.02,37.03,36.92,36.94,223400.0,28.4412,28.4489,28.3644,28.3798,223400.0
2011-03-29 09:30:00,37.02,37.02,36.93,37.01,225800.0,28.4412,28.4412,28.3721,28.4335,225800.0
2011-03-29 10:00:00,37.01,37.27,36.99,37.23,194000.0,28.4335,28.6333,28.4182,28.6026,194000.0
2011-03-29 10:30:00,37.24,37.27,37.19,37.21,86200.0,28.6102,28.6333,28.5718,28.5872,86200.0
2011-03-29 11:00:00,37.22,37.35,37.16,37.29,96200.0,28.5949,28.6947,28.5488,28.6487,96200.0
2011-03-29 11:30:00,37.3,37.34,37.2,37.22,87400.0,28.6563,28.6871,28.5795,28.5949,87400.0
2011-03-29 12:00:00,37.22,37.22,37.17,37.17,56600.0,28.5949,28.5949,28.5565,28.5565,56600.0
2011-03-29 12:30:00,37.15,37.19,37.15,37.16,75000.0,28.5411,28.5718,28.5411,28.5488,75000.0
2011-03-29 13:00:00,37.17,37.2,37.14,37.16,28600.0,28.5565,28.5795,28.5334,28.5488,28600.0
2011-03-29 13:30:00,37.14,37.18,37.13,37.17,34600.0,28.5334,28.5641,28.5257,28.5565,34600.0
2011-03-29 14:00:00,37.16,37.24,37.15,37.16,179200.0,28.5488,28.6102,28.5411,28.5488,179200.0
2011-03-29 14:30:00,37.17,37.17,37.13,37.15,154600.0,28.5565,28.5565,28.5257,28.5411,154600.0
2011-03-29 15:00:00,37.15,37.17,37.08,37.1,136200.0,28.5411,28.5565,28.4873,28.5027,136200.0
2011-03-29 15:30:00,37.12,37.13,37.04,37.12,250200.0,28.518,28.5257,28.4566,28.518,250200.0
2011-03-30 09:30:00,37.3,37.37,37.23,37.25,145400.0,28.6563,28.7101,28.6026,28.6179,145400.0
2011-03-30 10:00:00,37.24,37.27,37.2,37.22,85600.0,28.6102,28.6333,28.5795,28.5949,85600.0
2011-03-30 10:30:00,37.22,37.28,37.17,37.27,62400.0,28.5949,28.641,28.5565,28.6333,62400.0
2011-03-30 11:00:00,37.26,37.26,37.11,37.13,68200.0,28.6256,28.6256,28.5104,28.5257,68200.0
2011-03-30 11:30:00,37.13,37.23,37.12,37.21,42600.0,28.5257,28.6026,28.518,28.5872,42600.0
2011-03-30 12:00:00,37.21,37.34,37.19,37.33,55200.0,28.5872,28.6871,28.5718,28.6794,55200.0
2011-03-30 12:30:00,37.34,37.36,37.26,37.32,59200.0,28.6871,28.7024,28.6256,28.6717,59200.0
2011-03-30 13:00:00,37.33,37.35,37.27,37.33,109800.0,28.6794,28.6947,28.6333,28.6794,109800.0
2011-03-30 13:30:00,37.32,37.34,37.25,37.27,84400.0,28.6717,28.6871,28.6179,28.6333,84400.0
2011-03-30 14:00:00,37.28,37.28,37.23,37.27,46600.0,28.641,28.641,28.6026,28.6333,46600.0
2011-03-30 14:30:00,37.27,37.31,37.23,37.27,85800.0,28.6333,28.664,28.6026,28.6333,85800.0
2011-03-30 15:00:00,37.27,37.33,37.23,37.31,123000.0,28.6333,28.6794,28.6026,28.664,123000.0
2011-03-30 15:30:00,37.31,37.31,37.22,37.24,243600.0,28.664,28.664,28.5949,28.6102,243600.0
2011-03-31 09:30:00,37.36,37.49,37.29,37.49,98400.0,28.7024,28.8023,28.6487,28.8023,98400.0
2011-03-31 10:00:00,37.49,37.69,37.43,37.66,119000.0,28.8023,28.956,28.7562,28.9329,119000.0
2011-03-31 10:30:00,37.62,37.64,37.43,37.45,78600.0,28.9022,28.9175,28.7562,28.7716,78600.0
2011-03-31 11:00:00,37.47,37.61,37.47,37.61,101800.0,28.7869,28.8945,28.7869,28.8945,101800.0
2011-03-31 11:30:00,37.61,37.62,37.55,37.59,47000.0,28.8945,28.9022,28.8484,28.8791,47000.0
2011-03-31 12:00:00,37.59,37.73,37.57,37.68,53200.0,28.8791,28.9867,28.8638,28.9483,53200.0
2011-03-31 12:30:00,37.67,37.74,37.62,37.72,74400.0,28.9406,28.9944,28.9022,28.979,74400.0
2011-03-31 13:00:00,37.72,37.76,37.69,37.7,100200.0,28.979,29.0097,28.956,28.9636,100200.0
2011-03-31 13:30:00,37.7,37.72,37.67,37.71,122600.0,28.9636,28.979,28.9406,28.9713,122600.0
2011-03-31 14:00:00,37.71,37.77,37.71,37.73,128200.0,28.9713,29.0174,28.9713,28.9867,128200.0
2011-03-31 14:30:00,37.73,37.77,37.73,37.75,130000.0,28.9867,29.0174,28.9867,29.0021,130000.0
2011-03-31 15:00:00,37.75,37.77,37.74,37.74,144000.0,29.0021,29.0174,28.9944,28.9944,144000.0
2011-03-31 15:30:00,37.75,37.78,37.6,37.63,483600.0,29.0021,29.0251,28.8868,28.9099,483600.0
2011-04-01 09:30:00,37.98,38.15,37.95,37.97,305600.0,29.1788,29.3094,29.1557,29.1711,305600.0
2011-04-01 10:00:00,37.97,38.15,37.96,38.06,133800.0,29.1711,29.3094,29.1634,29.2402,133800.0
2011-04-01 10:30:00,38.07,38.09,37.99,38.05,65800.0,29.2479,29.2633,29.1864,29.2325,65800.0
2011-04-01 11:00:00,38.05,38.08,38.0,38.07,74400.0,29.2325,29.2556,29.1941,29.2479,74400.0
2011-04-01 11:30:00,38.08,38.13,38.05,38.07,49800.0,29.2556,29.294,29.2325,29.2479,49800.0
2011-04-01 12:00:00,38.09,38.13,38.07,38.13,49000.0,29.2633,29.294,29.2479,29.294,49000.0
2011-04-01 12:30:00,38.12,38.18,38.11,38.16,99600.0,29.2863,29.3324,29.2786,29.317,99600.0
2011-04-01 13:00:00,38.15,38.15,38.08,38.12,67600.0,29.3094,29.3094,29.2556,29.2863,67600.0
2011-04-01 13:30:00,38.12,38.13,38.05,38.06,54200.0,29.2863,29.294,29.2325,29.2402,54200.0
2011-04-01 14:00:00,38.06,38.11,38.02,38.06,164000.0,29.2402,29.2786,29.2095,29.2402,164000.0
2011-04-01 14:30:00,38.06,38.12,37.96,38.01,132200.0,29.2402,29.2863,29.1634,29.2018,132200.0
2011-04-01 15:00:00,38.01,38.02,37.85,37.85,121600.0,29.2018,29.2095,29.0789,29.0789,121600.0
2011-04-01 15:30:00,37.87,37.92,37.8,37.89,201000.0,29.0942,29.1327,29.0405,29.1096,201000.0
2011-04-04 09:30:00,38.02,38.16,37.94,37.99,139800.0,29.2095,29.317,29.148,29.1864,139800.0
2011-04-04 10:00:00,38.0,38.12,37.91,38.1,135400.0,29.1941,29.2863,29.125,29.2709,135400.0
2011-04-04 10:30:00,38.1,38.23,38.09,38.22,106200.0,29.2709,29.3708,29.2633,29.3631,106200.0
2011-04-04 11:00:00,38.24,38.26,38.01,38.03,66000.0,29.3785,29.3939,29.2018,29.2172,66000.0
2011-04-04 11:30:00,38.04,38.06,37.96,37.98,51600.0,29.2249,29.2402,29.1634,29.1788,51600.0
2011-04-04 12:00:00,37.98,38.02,37.97,37.99,41200.0,29.1788,29.2095,29.1711,29.1864,41200.0
2011-04-04 12:30:00,37.99,37.99,37.96,37.98,57800.0,29.1864,29.1864,29.1634,29.1788,57800.0
2011-04-04 13:00:00,37.97,38.01,37.97,38.01,21800.0,29.1711,29.2018,29.1711,29.2018,21800.0
2011-04-04 13:30:00,38.01,38.02,37.96,38.01,103000.0,29.2018,29.2095,29.1634,29.2018,103000.0
2011-04-04 14:00:00,38.01,38.15,37.99,38.12,80400.0,29.2018,29.3094,29.1864,29.2863,80400.0
2011-04-04 14:30:00,38.12,38.15,37.99,38.01,52600.0,29.2863,29.3094,29.1864,29.2018,52600.0
2011-04-04 15:00:00,38.01,38.07,37.98,38.06,88200.0,29.2018,29.2479,29.1788,29.2402,88200.0
2011-04-04 15:30:00,38.07,38.07,37.97,37.98,146800.0,29.2479,29.2479,29.1711,29.1788,146800.0
2011-04-05 09:30:00,37.91,38.0,37.7,37.7,254000.0,29.125,29.1941,28.9636,28.9636,254000.0
2011-04-05 10:00:00,37.69,37.74,37.62,37.73,212800.0,28.956,28.9944,28.9022,28.9867,212800.0
2011-04-05 10:30:00,37.73,37.75,37.68,37.73,233800.0,28.9867,29.0021,28.9483,28.9867,233800.0
2011-04-05 11:00:00,37.72,37.74,37.7,37.71,120400.0,28.979,28.9944,28.9636,28.9713,120400.0
2011-04-05 11:30:00,37.72,37.74,37.69,37.7,176000.0,28.979,28.9944,28.956,28.9636,176000.0
2011-04-05 12:00:00,37.7,37.71,37.63,37.69,45600.0,28.9636,28.9713,28.9099,28.956,45600.0
2011-04-05 12:30:00,37.7,37.72,37.67,37.7,175000.0,28.9636,28.979,28.9406,28.9636,175000.0
2011-04-05 13:00:00,37.7,37.77,37.7,37.74,126600.0,28.9636,29.0174,28.9636,28.9944,126600.0
2011-04-05 13:30:00,37.74,37.76,37.72,37.73,43400.0,28.9944,29.0097,28.979,28.9867,43400.0
2011-04-05 14:00:00,37.73,37.74,37.63,37.65,79800.0,28.9867,28.9944,28.9099,28.9252,79800.0
2011-04-05 14:30:00,37.65,37.67,37.57,37.59,113000.0,28.9252,28.9406,28.8638,28.8791,113000.0
2011-04-05 15:00:00,37.6,37.6,37.52,37.52,91400.0,28.8868,28.8868,28.8254,28.8254,91400.0
2011-04-05 15:30:00,37.52,37.54,37.49,37.51,392600.0,28.8254,28.8407,28.8023,28.8177,392600.0
2011-04-06 09:30:00,37.85,37.85,37.64,37.69,147800.0,29.0789,29.0789,28.9175,28.956,147800.0
2011-04-06 10:00:00,37.68,37.71,37.38,37.39,81400.0,28.9483,28.9713,28.7178,28.7255,81400.0
2011-04-06 10:30:00,37.38,37.52,37.33,37.37,139600.0,28.7178,28.8254,28.6794,28.7101,139600.0
2011-04-06 11:00:00,37.36,37.43,37.29,37.41,84400.0,28.7024,28.7562,28.6487,28.7408,84400.0
2011-04-06 11:30:00,37.42,37.48,37.33,37.37,81000.0,28.7485,28.7946,28.6794,28.7101,81000.0
2011-04-06 12:00:00,37.35,37.42,37.34,37.36,49200.0,28.6947,28.7485,28.6871,28.7024,49200.0
2011-04-06 12:30:00,37.35,37.38,37.31,37.33,36000.0,28.6947,28.7178,28.664,28.6794,36000.0
2011-04-06 13:00:00,37.33,37.38,37.3,37.37,46000.0,28.6794,28.7178,28.6563,28.7101,46000.0
2011-04-06 13:30:00,37.37,37.44,37.37,37.38,39400.0,28.7101,28.7639,28.7101,28.7178,39400.0
2011-04-06 14:00:00,37.4,37.45,37.38,37.41,40000.0,28.7332,28.7716,28.7178,28.7408,40000.0
2011-04-06 14:30:00,37.41,37.42,37.35,37.36,73600.0,28.7408,28.7485,28.6947,28.7024,73600.0
2011-04-06 15:00:00,37.37,37.4,37.35,37.4,104400.0,28.7101,28.7332,28.6947,28.7332,104400.0
2011-04-06 15:30:00,37.4,37.51,37.4,37.5,137200.0,28.7332,28.8177,28.7332,28.81,137200.0
2011-04-07 09:30:00,37.52,37.71,37.44,37.63,166600.0,28.8254,28.9713,28.7639,28.9099,166600.0
2011-04-07 10:00:00,37.66,37.7,37.55,37.65,73400.0,28.9329,28.9636,28.8484,28.9252,73400.0
2011-04-07 10:30:00,37.63,37.65,37.27,37.4,109400.0,28.9099,28.9252,28.6333,28.7332,109400.0
2011-04-07 11:00:00,37.4,37.42,37.3,37.35,49000.0,28.7332,28.7485,28.6563,28.6947,49000.0
2011-04-07 11:30:00,37.33,37.37,37.23,37.37,40400.0,28.6794,28.7101,28.6026,28.7101,40400.0
2011-04-07 12:00:00,37.37,37.51,37.37,37.45,30800.0,28.7101,28.8177,28.7101,28.7716,30800.0
2011-04-07 12:30:00,37.44,37.5,37.43,37.45,15600.0,28.7639,28.81,28.7562,28.7716,15600.0
2011-04-07 13:00:00,37.44,37.46,37.4,37.43,65200.0,28.7639,28.7793,28.7332,28.7562,65200.0
2011-04-07 13:30:00,37.43,37.47,37.4,37.41,73000.0,28.7562,28.7869,28.7332,28.7408,73000.0
2011-04-07 14:00:00,37.41,37.43,37.38,37.41,80800.0,28.7408,28.7562,28.7178,28.7408,80800.0
2011-04-07 14:30:00,37.41,37.45,37.4,37.42,49800.0,28.7408,28.7716,28.7332,28.7485,49800.0
2011-04-07 15:00:00,37.43,37.47,37.42,37.45,50000.0,28.7562,28.7869,28.7485,28.7716,50000.0
2011-04-07 15:30:00,37.45,37.46,37.35,37.36,161600.0,28.7716,28.7793,28.6947,28.7024,161600.0
2011-04-08 09:30:00,37.49,37.64,37.23,37.24,255200.0,28.8023,28.9175,28.6026,28.6102,255200.0
2011-04-08 10:00:00,37.26,37.3,37.17,37.25,156800.0,28.6256,28.6563,28.5565,28.6179,156800.0
2011-04-08 10:30:00,37.25,37.33,37.21,37.3,44200.0,28.6179,28.6794,28.5872,28.6563,44200.0
2011-04-08 11:00:00,37.3,37.32,37.24,37.25,153400.0,28.6563,28.6717,28.6102,28.6179,153400.0
2011-04-08 11:30:00,37.25,37.29,37.24,37.25,70400.0,28.6179,28.6487,28.6102,28.6179,70400.0
2011-04-08 12:00:00,37.26,37.29,37.23,37.24,70600.0,28.6256,28.6487,28.6026,28.6102,70600.0
2011-04-08 12:30:00,37.24,37.27,37.08,37.08,56800.0,28.6102,28.6333,28.4873,28.4873,56800.0
2011-04-08 13:00:00,37.08,37.12,36.99,37.12,176000.0,28.4873,28.518,28.4182,28.518,176000.0
2011-04-08 13:30:00,37.12,37.19,37.12,37.13,79600.0,28.518,28.5718,28.518,28.5257,79600.0
2011-04-08 14:00:00,37.12,37.15,36.99,37.02,142400.0,28.518,28.5411,28.4182,28.4412,142400.0
2011-04-08 14:30:00,37.02,37.06,36.74,36.74,173800.0,28.4412,28.472,28.2261,28.2261,173800.0
2011-04-08 15:00:00,36.73,36.79,36.7,36.79,179000.0,28.2184,28.2645,28.1954,28.2645,179000.0
2011-04-08 15:30:00,36.8,36.96,36.79,36.93,269600.0,28.2722,28.3951,28.2645,28.3721,269600.0
2011-04-11 09:30:00,37.02,37.19,36.96,37.15,107000.0,28.4412,28.5718,28.3951,28.5411,107000.0
2011-04-11 10:00:00,37.17,37.23,37.12,37.13,65600.0,28.5565,28.6026,28.518,28.5257,65600.0
2011-04-11 10:30:00,37.15,37.16,36.95,36.95,42400.0,28.5411,28.5488,28.3874,28.3874,42400.0
2011-04-11 11:00:00,36.94,36.97,36.88,36.94,51000.0,28.3798,28.4028,28.3337,28.3798,51000.0
2011-04-11 11:30:00,36.92,36.99,36.89,36.94,29200.0,28.3644,28.4182,28.3413,28.3798,29200.0
2011-04-11 12:00:00,36.95,37.07,36.93,37.05,22800.0,28.3874,28.4796,28.3721,28.4643,22800.0
2011-04-11 12:30:00,37.05,37.1,37.02,37.06,35200.0,28.4643,28.5027,28.4412,28.472,35200.0
2011-04-11 13:00:00,37.06,37.12,37.05,37.1,45800.0,28.472,28.518,28.4643,28.5027,45800.0
2011-04-11 13:30:00,37.09,37.1,37.03,37.08,57400.0,28.495,28.5027,28.4489,28.4873,57400.0
2011-04-11 14:00:00,37.07,37.09,37.04,37.04,29800.0,28.4796,28.495,28.4566,28.4566,29800.0
2011-04-11 14:30:00,37.04,37.06,36.84,36.86,91800.0,28.4566,28.472,28.3029,28.3183,91800.0
2011-04-11 15:00:00,36.87,36.91,36.74,36.9,161800.0,28.326,28.3567,28.2261,28.349,161800.0
2011-04-11 15:30:00,36.9,36.92,36.83,36.88,147800.0,28.349,28.3644,28.2953,28.3337,147800.0
2011-04-12 09:30:00,36.55,37.04,36.55,36.97,161600.0,28.0801,28.4566,28.0801,28.4028,161600.0
2011-04-12 10:00:00,36.97,36.97,36.71,36.85,157800.0,28.4028,28.4028,28.2031,28.3106,157800.0
2011-04-12 10:30:00,36.85,36.92,36.71,36.79,139600.0,28.3106,28.3644,28.2031,28.2645,139600.0
2011-04-12 11:00:00,36.78,36.85,36.62,36.82,150800.0,28.2568,28.3106,28.1339,28.2876,150800.0
2011-04-12 11:30:00,36.84,36.84,36.77,36.8,54400.0,28.3029,28.3029,28.2492,28.2722,54400.0
2011-04-12 12:00:00,36.8,36.85,36.79,36.84,45400.0,28.2722,28.3106,28.2645,28.3029,45400.0
2011-04-12 12:30:00,36.83,36.87,36.8,36.8,58400.0,28.2953,28.326,28.2722,28.2722,58400.0
2011-04-12 13:00:00,36.8,36.81,36.7,36.72,50400.0,28.2722,28.2799,28.1954,28.2107,50400.0
2011-04-12 13:30:00,36.72,36.74,36.65,36.73,78600.0,28.2107,28.2261,28.157,28.2184,78600.0
2011-04-12 14:00:00,36.73,36.77,36.68,36.71,99400.0,28.2184,28.2492,28.18,28.2031,99400.0
2011-04-12 14:30:00,36.71,36.74,36.68,36.74,68600.0,28.2031,28.2261,28.18,28.2261,68600.0
2011-04-12 15:00:00,36.74,36.81,36.65,36.71,69800.0,28.2261,28.2799,28.157,28.2031,69800.0
2011-04-12 15:30:00,36.71,36.89,36.71,36.87,244200.0,28.2031,28.3413,28.2031,28.326,244200.0
2011-04-13 09:30:00,37.08,37.13,36.74,36.74,79800.0,28.4873,28.5257,28.2261,28.2261,79800.0
2011-04-13 10:00:00,36.74,36.8,36.69,36.75,70600.0,28.2261,28.2722,28.1877,28.2338,70600.0
2011-04-13 10:30:00,36.75,36.9,36.67,36.89,52000.0,28.2338,28.349,28.1723,28.3413,52000.0
2011-04-13 11:00:00,36.87,36.88,36.69,36.73,89200.0,28.326,28.3337,28.1877,28.2184,89200.0
2011-04-13 11:30:00,36.73,36.79,36.6,36.6,81000.0,28.2184,28.2645,28.1186,28.1186,81000.0
2011-04-13 12:00:00,36.6,36.65,36.56,36.57,120600.0,28.1186,28.157,28.0878,28.0955,120600.0
2011-04-13 12:30:00,36.57,36.58,36.35,36.43,154000.0,28.0955,28.1032,27.9265,27.9879,154000.0
2011-04-13 13:00:00,36.42,36.52,36.4,36.46,41400.0,27.9803,28.0571,27.9649,28.011,41400.0
2011-04-13 13:30:00,36.47,36.49,36.41,36.44,56600.0,28.0187,28.034,27.9726,27.9956,56600.0
2011-04-13 14:00:00,36.45,36.49,36.41,36.47,94000.0,28.0033,28.034,27.9726,28.0187,94000.0
2011-04-13 14:30:00,36.47,36.55,36.43,36.52,92600.0,28.0187,28.0801,27.9879,28.0571,92600.0
2011-04-13 15:00:00,36.51,36.61,36.5,36.5,173600.0,28.0494,28.1262,28.0417,28.0417,173600.0
2011-04-13 15:30:00,36.5,36.56,36.44,36.47,261200.0,28.0417,28.0878,27.9956,28.0187,261200.0
2011-04-14 09:30:00,36.45,36.5,36.13,36.3,174200.0,28.0033,28.0417,27.7575,27.8881,174200.0
2011-04-14 10:00:00,36.32,36.48,36.32,36.36,93600.0,27.9034,28.0264,27.9034,27.9342,93600.0
2011-04-14 10:30:00,36.37,36.55,36.37,36.41,105400.0,27.9418,28.0801,27.9418,27.9726,105400.0
2011-04-14 11:00:00,36.41,36.45,36.24,36.25,95600.0,27.9726,28.0033,27.842,27.8497,95600.0
2011-04-14 11:30:00,36.25,36.38,36.24,36.35,75400.0,27.8497,27.9495,27.842,27.9265,75400.0
2011-04-14 12:00:00,36.35,36.43,36.34,36.39,39800.0,27.9265,27.9879,27.9188,27.9572,39800.0
2011-04-14 12:30:00,36.4,36.44,36.34,36.37,72400.0,27.9649,27.9956,27.9188,27.9418,72400.0
2011-04-14 13:00:00,36.37,36.4,36.33,36.37,49000.0,27.9418,27.9649,27.9111,27.9418,49000.0
2011-04-14 13:30:00,36.38,36.38,36.28,36.29,54000.0,27.9495,27.9495,27.8727,27.8804,54000.0
2011-04-14 14:00:00,36.31,36.37,36.31,36.35,86800.0,27.8958,27.9418,27.8958,27.9265,86800.0
2011-04-14 14:30:00,36.35,36.42,36.35,36.41,84400.0,27.9265,27.9803,27.9265,27.9726,84400.0
2011-04-14 15:00:00,36.4,36.42,36.31,36.32,139000.0,27.9649,27.9803,27.8958,27.9034,139000.0
2011-04-14 15:30:00,36.32,36.33,36.24,36.27,307000.0,27.9034,27.9111,27.842,27.865,307000.0
2011-04-15 09:30:00,36.12,36.27,35.93,36.22,345200.0,27.7498,27.865,27.6038,27.8266,345200.0
2011-04-15 10:00:00,36.21,36.34,36.13,36.24,171400.0,27.8189,27.9188,27.7575,27.842,171400.0
2011-04-15 10:30:00,36.25,36.28,36.05,36.11,151000.0,27.8497,27.8727,27.696,27.7421,151000.0
2011-04-15 11:00:00,36.11,36.2,36.04,36.19,115600.0,27.7421,27.8112,27.6883,27.8036,115600.0
2011-04-15 11:30:00,36.19,36.28,36.18,36.25,107400.0,27.8036,27.8727,27.7959,27.8497,107400.0
2011-04-15 12:00:00,36.26,36.37,36.26,36.32,328000.0,27.8573,27.9418,27.8573,27.9034,328000.0
2011-04-15 12:30:00,36.32,36.37,36.3,36.35,86000.0,27.9034,27.9418,27.8881,27.9265,86000.0
2011-04-15 13:00:00,36.37,36.5,36.37,36.43,68600.0,27.9418,28.0417,27.9418,27.9879,68600.0
2011-04-15 13:30:00,36.43,36.5,36.42,36.45,37800.0,27.9879,28.0417,27.9803,28.0033,37800.0
2011-04-15 14:00:00,36.45,36.57,36.44,36.55,87000.0,28.0033,28.0955,27.9956,28.0801,87000.0
2011-04-15 14:30:00,36.55,36.62,36.51,36.54,77200.0,28.0801,28.1339,28.0494,28.0725,77200.0
2011-04-15 15:00:00,36.54,36.54,36.35,36.37,108000.0,28.0725,28.0725,27.9265,27.9418,108000.0
2011-04-15 15:30:00,36.37,36.41,36.29,36.35,197200.0,27.9418,27.9726,27.8804,27.9265,197200.0
2011-04-18 09:30:00,35.94,35.94,35.6,35.65,248400.0,27.6115,27.6115,27.3503,27.3887,248400.0
2011-04-18 10:00:00,35.63,35.73,35.5,35.73,143800.0,27.3733,27.4502,27.2735,27.4502,143800.0
2011-04-18 10:30:00,35.73,35.85,35.51,35.51,114200.0,27.4502,27.5424,27.2811,27.2811,114200.0
2011-04-18 11:00:00,35.51,35.69,35.44,35.69,93800.0,27.2811,27.4194,27.2274,27.4194,93800.0
2011-04-18 11:30:00,35.68,35.76,35.66,35.69,76600.0,27.4117,27.4732,27.3964,27.4194,76600.0
2011-04-18 12:00:00,35.69,35.72,35.6,35.69,56400.0,27.4194,27.4425,27.3503,27.4194,56400.0
2011-04-18 12:30:00,35.7,35.73,35.65,35.67,63000.0,27.4271,27.4502,27.3887,27.4041,63000.0
2011-04-18 13:00:00,35.67,35.69,35.63,35.64,43600.0,27.4041,27.4194,27.3733,27.381,43600.0
2011-04-18 13:30:00,35.64,35.74,35.6,35.71,97000.0,27.381,27.4578,27.3503,27.4348,97000.0
2011-04-18 14:00:00,35.71,35.76,35.68,35.7,66400.0,27.4348,27.4732,27.4117,27.4271,66400.0
2011-04-18 14:30:00,35.72,35.95,35.71,35.92,79800.0,27.4425,27.6192,27.4348,27.5961,79800.0
2011-04-18 15:00:00,35.94,35.95,35.87,35.93,97400.0,27.6115,27.6192,27.5577,27.6038,97400.0
2011-04-18 15:30:00,35.95,36.0,35.8,35.88,244800.0,27.6192,27.6576,27.5039,27.5654,244800.0
2011-04-19 09:30:00,36.04,36.26,36.02,36.23,125200.0,27.6883,27.8573,27.673,27.8343,125200.0
2011-04-19 10:00:00,36.23,36.37,36.21,36.35,87800.0,27.8343,27.9418,27.8189,27.9265,87800.0
2011-04-19 10:30:00,36.33,36.33,36.21,36.21,112200.0,27.9111,27.9111,27.8189,27.8189,112200.0
2011-04-19 11:00:00,36.22,36.26,36.09,36.16,88800.0,27.8266,27.8573,27.7267,27.7805,88800.0
2011-04-19 11:30:00,36.17,36.27,36.12,36.27,70400.0,27.7882,27.865,27.7498,27.865,70400.0
2011-04-19 12:00:00,36.27,36.27,36.22,36.26,55200.0,27.865,27.865,27.8266,27.8573,55200.0
2011-04-19 12:30:00,36.26,36.27,36.24,36.25,35600.0,27.8573,27.865,27.842,27.8497,35600.0
2011-04-19 13:00:00,36.26,36.31,36.24,36.29,46000.0,27.8573,27.8958,27.842,27.8804,46000.0
2011-04-19 13:30:00,36.29,36.35,36.27,36.31,37000.0,27.8804,27.9265,27.865,27.8958,37000.0
2011-04-19 14:00:00,36.31,36.32,36.23,36.24,56000.0,27.8958,27.9034,27.8343,27.842,56000.0
2011-04-19 14:30:00,36.24,36.29,36.21,36.27,53200.0,27.842,27.8804,27.8189,27.865,53200.0
2011-04-19 15:00:00,36.27,36.3,36.22,36.23,73200.0,27.865,27.8881,27.8266,27.8343,73200.0
2011-04-19 15:30:00,36.23,36.32,36.23,36.26,304400.0,27.8343,27.9034,27.8343,27.8573,304400.0
2011-04-20 09:30:00,36.92,36.92,36.54,36.7,217600.0,28.3644,28.3644,28.0725,28.1954,217600.0
2011-04-20 10:00:00,36.71,36.96,36.63,36.82,169200.0,28.2031,28.3951,28.1416,28.2876,169200.0
2011-04-20 10:30:00,36.82,36.82,36.66,36.66,84000.0,28.2876,28.2876,28.1646,28.1646,84000.0
2011-04-20 11:00:00,36.66,36.74,36.55,36.74,95600.0,28.1646,28.2261,28.0801,28.2261,95600.0
2011-04-20 11:30:00,36.74,36.76,36.63,36.7,97800.0,28.2261,28.2415,28.1416,28.1954,97800.0
2011-04-20 12:00:00,36.68,36.71,36.55,36.55,34200.0,28.18,28.2031,28.0801,28.0801,34200.0
2011-04-20 12:30:00,36.56,36.62,36.55,36.61,24200.0,28.0878,28.1339,28.0801,28.1262,24200.0
2011-04-20 13:00:00,36.6,36.6,36.45,36.5,220200.0,28.1186,28.1186,28.0033,28.0417,220200.0
2011-04-20 13:30:00,36.51,36.54,36.48,36.49,46200.0,28.0494,28.0725,28.0264,28.034,46200.0
2011-04-20 14:00:00,36.5,36.51,36.32,36.4,148400.0,28.0417,28.0494,27.9034,27.9649,148400.0
2011-04-20 14:30:00,36.4,36.57,36.38,36.51,110400.0,27.9649,28.0955,27.9495,28.0494,110400.0
2011-04-20 15:00:00,36.52,36.58,36.47,36.58,109000.0,28.0571,28.1032,28.0187,28.1032,109000.0
2011-04-20 15:30:00,36.58,36.67,36.55,36.6,318600.0,28.1032,28.1723,28.0801,28.1186,318600.0
2011-04-21 09:30:00,36.96,37.06,36.86,36.9,168000.0,28.3951,28.472,28.3183,28.349,168000.0
2011-04-21 10:00:00,36.88,36.89,36.76,36.88,103400.0,28.3337,28.3413,28.2415,28.3337,103400.0
2011-04-21 10:30:00,36.88,36.92,36.77,36.87,61800.0,28.3337,28.3644,28.2492,28.326,61800.0
2011-04-21 11:00:00,36.88,36.9,36.82,36.85,44200.0,28.3337,28.349,28.2876,28.3106,44200.0
2011-04-21 11:30:00,36.85,36.88,36.77,36.78,40600.0,28.3106,28.3337,28.2492,28.2568,40600.0
2011-04-21 12:00:00,36.79,36.8,36.68,36.69,44400.0,28.2645,28.2722,28.18,28.1877,44400.0
2011-04-21 12:30:00,36.68,36.8,36.68,36.74,134800.0,28.18,28.2722,28.18,28.2261,134800.0
2011-04-21 13:00:00,36.74,36.77,36.73,36.76,90400.0,28.2261,28.2492,28.2184,28.2415,90400.0
2011-04-21 13:30:00,36.75,36.76,36.7,36.73,114800.0,28.2338,28.2415,28.1954,28.2184,114800.0
2011-04-21 14:00:00,36.73,36.85,36.69,36.82,115200.0,28.2184,28.3106,28.1877,28.2876,115200.0
2011-04-21 14:30:00,36.83,36.83,36.71,36.72,117200.0,28.2953,28.2953,28.2031,28.2107,117200.0
2011-04-21 15:00:00,36.72,36.73,36.67,36.67,260000.0,28.2107,28.2184,28.1723,28.1723,260000.0
2011-04-21 15:30:00,36.67,36.7,36.6,36.6,357800.0,28.1723,28.1954,28.1186,28.1186,357800.0
2011-04-25 09:30:00,36.66,36.75,36.58,36.73,83800.0,28.1646,28.2338,28.1032,28.2184,83800.0
2011-04-25 10:00:00,36.73,36.75,36.51,36.54,87200.0,28.2184,28.2338,28.0494,28.0725,87200.0
2011-04-25 10:30:00,36.54,36.63,36.52,36.61,49600.0,28.0725,28.1416,28.0571,28.1262,49600.0
2011-04-25 11:00:00,36.61,36.62,36.48,36.49,68800.0,28.1262,28.1339,28.0264,28.034,68800.0
2011-04-25 11:30:00,36.49,36.63,36.49,36.59,50400.0,28.034,28.1416,28.034,28.1109,50400.0
2011-04-25 12:00:00,36.59,36.63,36.57,36.6,61600.0,28.1109,28.1416,28.0955,28.1186,61600.0
2011-04-25 12:30:00,36.6,36.67,36.6,36.66,49400.0,28.1186,28.1723,28.1186,28.1646,49400.0
2011-04-25 13:00:00,36.66,36.67,36.63,36.66,45000.0,28.1646,28.1723,28.1416,28.1646,45000.0
2011-04-25 13:30:00,36.66,36.68,36.63,36.63,26000.0,28.1646,28.18,28.1416,28.1416,26000.0
2011-04-25 14:00:00,36.64,36.68,36.63,36.65,52800.0,28.1493,28.18,28.1416,28.157,52800.0
2011-04-25 14:30:00,36.65,36.65,36.62,36.63,46400.0,28.157,28.157,28.1339,28.1416,46400.0
2011-04-25 15:00:00,36.63,36.71,36.63,36.71,57000.0,28.1416,28.2031,28.1416,28.2031,57000.0
2011-04-25 15:30:00,36.71,36.74,36.67,36.71,87400.0,28.2031,28.2261,28.1723,28.2031,87400.0
2011-04-26 09:30:00,37.04,37.18,36.96,37.1,111800.0,28.4566,28.5641,28.3951,28.5027,111800.0
2011-04-26 10:00:00,37.09,37.16,37.01,37.11,85200.0,28.495,28.5488,28.4335,28.5104,85200.0
2011-04-26 10:30:00,37.12,37.31,37.1,37.31,47400.0,28.518,28.664,28.5027,28.664,47400.0
2011-04-26 11:00:00,37.32,37.43,37.3,37.43,85000.0,28.6717,28.7562,28.6563,28.7562,85000.0
2011-04-26 11:30:00,37.43,37.5,37.42,37.47,98600.0,28.7562,28.81,28.7485,28.7869,98600.0
2011-04-26 12:00:00,37.47,37.63,37.47,37.62,132400.0,28.7869,28.9099,28.7869,28.9022,132400.0
2011-04-26 12:30:00,37.62,37.75,37.62,37.68,152000.0,28.9022,29.0021,28.9022,28.9483,152000.0
2011-04-26 13:00:00,37.68,37.7,37.54,37.54,46200.0,28.9483,28.9636,28.8407,28.8407,46200.0
2011-04-26 13:30:00,37.55,37.55,37.37,37.4,82200.0,28.8484,28.8484,28.7101,28.7332,82200.0
2011-04-26 14:00:00,37.39,37.43,37.35,37.43,63400.0,28.7255,28.7562,28.6947,28.7562,63400.0
2011-04-26 14:30:00,37.42,37.42,37.35,37.36,71000.0,28.7485,28.7485,28.6947,28.7024,71000.0
2011-04-26 15:00:00,37.36,37.43,37.35,37.4,115000.0,28.7024,28.7562,28.6947,28.7332,115000.0
2011-04-26 15:30:00,37.38,37.42,37.24,37.29,326400.0,28.7178,28.7485,28.6102,28.6487,326400.0
2011-04-27 09:30:00,37.81,38.06,37.69,37.77,341600.0,29.0482,29.2402,28.956,29.0174,341600.0
2011-04-27 10:00:00,37.76,37.77,37.33,37.41,152000.0,29.0097,29.0174,28.6794,28.7408,152000.0
2011-04-27 10:30:00,37.37,37.41,37.21,37.26,131600.0,28.7101,28.7408,28.5872,28.6256,131600.0
2011-04-27 11:00:00,37.26,37.35,37.25,37.35,95600.0,28.6256,28.6947,28.6179,28.6947,95600.0
2011-04-27 11:30:00,37.35,37.48,37.34,37.46,105000.0,28.6947,28.7946,28.6871,28.7793,105000.0
2011-04-27 12:00:00,37.45,37.49,37.35,37.41,49400.0,28.7716,28.8023,28.6947,28.7408,49400.0
2011-04-27 12:30:00,37.41,37.55,37.34,37.52,95800.0,28.7408,28.8484,28.6871,28.8254,95800.0
2011-04-27 13:00:00,37.51,37.57,37.49,37.54,36400.0,28.8177,28.8638,28.8023,28.8407,36400.0
2011-04-27 13:30:00,37.51,37.63,37.49,37.63,42000.0,28.8177,28.9099,28.8023,28.9099,42000.0
2011-04-27 14:00:00,37.63,37.65,37.52,37.56,62200.0,28.9099,28.9252,28.8254,28.8561,62200.0
2011-04-27 14:30:00,37.54,37.64,37.52,37.64,75400.0,28.8407,28.9175,28.8254,28.9175,75400.0
2011-04-27 15:00:00,37.64,37.74,37.63,37.74,101800.0,28.9175,28.9944,28.9099,28.9944,101800.0
2011-04-27 15:30:00,37.74,37.77,37.6,37.62,420000.0,28.9944,29.0174,28.8868,28.9022,420000.0
2011-04-28 09:30:00,37.56,37.98,37.5,37.94,462000.0,28.8561,29.1788,28.81,29.148,462000.0
2011-04-28 10:00:00,37.94,38.14,37.88,38.13,245800.0,29.148,29.3017,29.1019,29.294,245800.0
2011-04-28 10:30:00,38.13,38.32,38.1,38.3,179200.0,29.294,29.44,29.2709,29.4246,179200.0
2011-04-28 11:00:00,38.3,38.46,38.29,38.37,212400.0,29.4246,29.5475,29.4169,29.4784,212400.0
2011-04-28 11:30:00,38.36,38.37,38.24,38.31,109600.0,29.4707,29.4784,29.3785,29.4323,109600.0
2011-04-28 12:00:00,38.31,38.31,38.21,38.27,72000.0,29.4323,29.4323,29.3555,29.4016,72000.0
2011-04-28 12:30:00,38.27,38.29,38.24,38.25,106600.0,29.4016,29.4169,29.3785,29.3862,106600.0
2011-04-28 13:00:00,38.26,38.39,38.24,38.39,169000.0,29.3939,29.4937,29.3785,29.4937,169000.0
2011-04-28 13:30:00,38.4,38.49,38.38,38.47,70400.0,29.5014,29.5706,29.4861,29.5552,70400.0
2011-04-28 14:00:00,38.47,38.54,38.45,38.49,82800.0,29.5552,29.609,29.5398,29.5706,82800.0
2011-04-28 14:30:00,38.48,38.55,38.46,38.51,69200.0,29.5629,29.6167,29.5475,29.5859,69200.0
2011-04-28 15:00:00,38.51,38.52,38.44,38.51,169600.0,29.5859,29.5936,29.5322,29.5859,169600.0
2011-04-28 15:30:00,38.51,38.54,38.44,38.46,259600.0,29.5859,29.609,29.5322,29.5475,259600.0
2011-04-29 09:30:00,38.49,38.81,38.32,38.74,184000.0,29.5706,29.8164,29.44,29.7626,184000.0
2011-04-29 10:00:00,38.73,38.73,38.51,38.58,89000.0,29.755,29.755,29.5859,29.6397,89000.0
2011-04-29 10:30:00,38.58,38.72,38.51,38.71,51800.0,29.6397,29.7473,29.5859,29.7396,51800.0
2011-04-29 11:00:00,38.71,38.72,38.57,38.65,62000.0,29.7396,29.7473,29.632,29.6935,62000.0
2011-04-29 11:30:00,38.63,38.63,38.51,38.55,74600.0,29.6781,29.6781,29.5859,29.6167,74600.0
2011-04-29 12:00:00,38.53,38.66,38.52,38.59,49800.0,29.6013,29.7012,29.5936,29.6474,49800.0
2011-04-29 12:30:00,38.59,38.65,38.57,38.59,41200.0,29.6474,29.6935,29.632,29.6474,41200.0
2011-04-29 13:00:00,38.59,38.69,38.58,38.68,33000.0,29.6474,29.7242,29.6397,29.7165,33000.0
2011-04-29 13:30:00,38.67,38.67,38.61,38.62,50400.0,29.7089,29.7089,29.6628,29.6704,50400.0
2011-04-29 14:00:00,38.62,38.65,38.6,38.62,22800.0,29.6704,29.6935,29.6551,29.6704,22800.0
2011-04-29 14:30:00,38.63,38.63,38.56,38.58,48600.0,29.6781,29.6781,29.6244,29.6397,48600.0
2011-04-29 15:00:00,38.57,38.59,38.5,38.52,50000.0,29.632,29.6474,29.5783,29.5936,50000.0
2011-04-29 15:30:00,38.52,38.73,38.5,38.72,400400.0,29.5936,29.755,29.5783,29.7473,400400.0
2011-05-02 09:30:00,38.91,39.0,38.8,38.94,125600.0,29.8932,29.9624,29.8087,29.9163,125600.0
2011-05-02 10:00:00,38.94,39.03,38.81,38.92,161800.0,29.9163,29.9854,29.8164,29.9009,161800.0
2011-05-02 10:30:00,38.94,39.01,38.93,39.01,61400.0,29.9163,29.9701,29.9086,29.9701,61400.0
2011-05-02 11:00:00,39.01,39.18,39.0,39.04,73800.0,29.9701,30.1007,29.9624,29.9931,73800.0
2011-05-02 11:30:00,39.04,39.09,39.0,39.07,45400.0,29.9931,30.0315,29.9624,30.0162,45400.0
2011-05-02 12:00:00,39.08,39.11,39.01,39.02,57200.0,30.0239,30.0469,29.9701,29.9778,57200.0
2011-05-02 12:30:00,39.01,39.09,39.01,39.09,52800.0,29.9701,30.0315,29.9701,30.0315,52800.0
2011-05-02 13:00:00,39.09,39.12,39.07,39.11,63200.0,30.0315,30.0546,30.0162,30.0469,63200.0
2011-05-02 13:30:00,39.11,39.13,39.09,39.13,62800.0,30.0469,30.0623,30.0315,30.0623,62800.0
2011-05-02 14:00:00,39.12,39.23,39.12,39.18,69200.0,30.0546,30.1391,30.0546,30.1007,69200.0
2011-05-02 14:30:00,39.17,39.21,39.06,39.08,54400.0,30.093,30.1237,30.0085,30.0239,54400.0
2011-05-02 15:00:00,39.08,39.13,39.07,39.08,85800.0,30.0239,30.0623,30.0162,30.0239,85800.0
2011-05-02 15:30:00,39.08,39.08,39.01,39.03,233200.0,30.0239,30.0239,29.9701,29.9854,233200.0
2011-05-03 09:30:00,39.02,39.04,38.69,38.77,249400.0,29.9778,29.9931,29.7242,29.7857,249400.0
2011-05-03 10:00:00,38.77,38.89,38.54,38.71,172000.0,29.7857,29.8779,29.609,29.7396,172000.0
2011-05-03 10:30:00,38.73,38.8,38.5,38.52,96400.0,29.755,29.8087,29.5783,29.5936,96400.0
2011-05-03 11:00:00,38.51,38.71,38.43,38.67,172600.0,29.5859,29.7396,29.5245,29.7089,172600.0
2011-05-03 11:30:00,38.7,38.77,38.68,38.77,74800.0,29.7319,29.7857,29.7165,29.7857,74800.0
2011-05-03 12:00:00,38.77,38.8,38.61,38.62,60400.0,29.7857,29.8087,29.6628,29.6704,60400.0
2011-05-03 12:30:00,38.63,38.67,38.58,38.62,40200.0,29.6781,29.7089,29.6397,29.6704,40200.0
2011-05-03 13:00:00,38.63,38.71,38.59,38.67,90600.0,29.6781,29.7396,29.6474,29.7089,90600.0
2011-05-03 13:30:00,38.67,38.69,38.43,38.59,257000.0,29.7089,29.7242,29.5245,29.6474,257000.0
2011-05-03 14:00:00,38.59,38.6,38.32,38.53,272400.0,29.6474,29.6551,29.44,29.6013,272400.0
2011-05-03 14:30:00,38.53,38.56,38.33,38.46,126000.0,29.6013,29.6244,29.4477,29.5475,126000.0
2011-05-03 15:00:00,38.48,38.55,38.46,38.52,157200.0,29.5629,29.6167,29.5475,29.5936,157200.0
2011-05-03 15:30:00,38.52,38.63,38.49,38.6,218600.0,29.5936,29.6781,29.5706,29.6551,218600.0
2011-05-04 09:30:00,38.55,38.85,38.43,38.57,164000.0,29.6167,29.8471,29.5245,29.632,164000.0
2011-05-04 10:00:00,38.57,38.57,38.08,38.26,241800.0,29.632,29.632,29.2556,29.3939,241800.0
2011-05-04 10:30:00,38.24,38.29,38.04,38.11,161200.0,29.3785,29.4169,29.2249,29.2786,161200.0
2011-05-04 11:00:00,38.11,38.16,37.94,37.98,115400.0,29.2786,29.317,29.148,29.1788,115400.0
2011-05-04 11:30:00,37.98,37.99,37.81,37.87,114400.0,29.1788,29.1864,29.0482,29.0942,114400.0
2011-05-04 12:00:00,37.9,37.94,37.68,37.77,149000.0,29.1173,29.148,28.9483,29.0174,149000.0
2011-05-04 12:30:00,37.78,37.8,37.73,37.77,55400.0,29.0251,29.0405,28.9867,29.0174,55400.0
2011-05-04 13:00:00,37.76,37.85,37.75,37.8,73000.0,29.0097,29.0789,29.0021,29.0405,73000.0
2011-05-04 13:30:00,37.8,38.01,37.79,38.01,78000.0,29.0405,29.2018,29.0328,29.2018,78000.0
2011-05-04 14:00:00,37.99,38.06,37.91,37.99,66800.0,29.1864,29.2402,29.125,29.1864,66800.0
2011-05-04 14:30:00,37.98,38.03,37.9,37.93,112800.0,29.1788,29.2172,29.1173,29.1403,112800.0
2011-05-04 15:00:00,37.94,38.01,37.92,37.99,119000.0,29.148,29.2018,29.1327,29.1864,119000.0
2011-05-04 15:30:00,37.98,38.01,37.91,37.99,250000.0,29.1788,29.2018,29.125,29.1864,250000.0
2011-05-05 09:30:00,37.79,38.0,37.62,37.79,228800.0,29.0328,29.1941,28.9022,29.0328,228800.0
2011-05-05 10:00:00,37.81,37.89,37.55,37.65,221400.0,29.0482,29.1096,28.8484,28.9252,221400.0
2011-05-05 10:30:00,37.65,37.88,37.63,37.77,93200.0,28.9252,29.1019,28.9099,29.0174,93200.0
2011-05-05 11:00:00,37.74,37.88,37.5,37.88,160200.0,28.9944,29.1019,28.81,29.1019,160200.0
2011-05-05 11:30:00,37.9,38.1,37.9,37.99,72000.0,29.1173,29.2709,29.1173,29.1864,72000.0
2011-05-05 12:00:00,38.05,38.16,38.02,38.12,81200.0,29.2325,29.317,29.2095,29.2863,81200.0
2011-05-05 12:30:00,38.12,38.12,37.98,38.08,46000.0,29.2863,29.2863,29.1788,29.2556,46000.0
2011-05-05 13:00:00,38.07,38.13,37.99,38.13,47000.0,29.2479,29.294,29.1864,29.294,47000.0
2011-05-05 13:30:00,38.13,38.13,38.02,38.11,88600.0,29.294,29.294,29.2095,29.2786,88600.0
2011-05-05 14:00:00,38.11,38.26,38.1,38.23,75800.0,29.2786,29.3939,29.2709,29.3708,75800.0
2011-05-05 14:30:00,38.23,38.3,38.15,38.21,70200.0,29.3708,29.4246,29.3094,29.3555,70200.0
2011-05-05 15:00:00,38.19,38.22,37.82,37.82,183000.0,29.3401,29.3631,29.0558,29.0558,183000.0
2011-05-05 15:30:00,37.8,38.12,37.8,38.01,325000.0,29.0405,29.2863,29.0405,29.2018,325000.0
2011-05-06 09:30:00,38.35,38.56,38.29,38.38,195800.0,29.463,29.6244,29.4169,29.4861,195800.0
2011-05-06 10:00:00,38.4,38.46,38.24,38.29,165800.0,29.5014,29.5475,29.3785,29.4169,165800.0
2011-05-06 10:30:00,38.3,38.52,38.27,38.46,135800.0,29.4246,29.5936,29.4016,29.5475,135800.0
2011-05-06 11:00:00,38.47,38.57,38.46,38.54,120400.0,29.5552,29.632,29.5475,29.609,120400.0
2011-05-06 11:30:00,38.53,38.57,38.4,38.54,161600.0,29.6013,29.632,29.5014,29.609,161600.0
2011-05-06 12:00:00,38.54,38.56,38.33,38.38,121600.0,29.609,29.6244,29.4477,29.4861,121600.0
2011-05-06 12:30:00,38.36,38.48,38.24,38.38,108000.0,29.4707,29.5629,29.3785,29.4861,108000.0
2011-05-06 13:00:00,38.38,38.42,38.17,38.36,191800.0,29.4861,29.5168,29.3247,29.4707,191800.0
2011-05-06 13:30:00,38.35,38.41,38.18,38.31,157800.0,29.463,29.5091,29.3324,29.4323,157800.0
2011-05-06 14:00:00,38.3,38.42,38.26,38.27,112800.0,29.4246,29.5168,29.3939,29.4016,112800.0
2011-05-06 14:30:00,38.28,38.28,38.08,38.14,204400.0,29.4092,29.4092,29.2556,29.3017,204400.0
2011-05-06 15:00:00,38.14,38.29,38.12,38.24,127400.0,29.3017,29.4169,29.2863,29.3785,127400.0
2011-05-06 15:30:00,38.25,38.39,38.23,38.34,288800.0,29.3862,29.4937,29.3708,29.4553,288800.0
2011-05-09 09:30:00,38.42,38.53,38.14,38.19,151200.0,29.5168,29.6013,29.3017,29.3401,151200.0
2011-05-09 10:00:00,38.19,38.34,38.19,38.2,136200.0,29.3401,29.4553,29.3401,29.3478,136200.0
2011-05-09 10:30:00,38.19,38.33,38.11,38.3,109200.0,29.3401,29.4477,29.2786,29.4246,109200.0
2011-05-09 11:00:00,38.31,38.41,38.31,38.37,58800.0,29.4323,29.5091,29.4323,29.4784,58800.0
2011-05-09 11:30:00,38.37,38.47,38.27,38.37,69800.0,29.4784,29.5552,29.4016,29.4784,69800.0
2011-05-09 12:00:00,38.37,38.57,38.37,38.46,83400.0,29.4784,29.632,29.4784,29.5475,83400.0
2011-05-09 12:30:00,38.46,38.57,38.46,38.52,67200.0,29.5475,29.632,29.5475,29.5936,67200.0
2011-05-09 13:00:00,38.52,38.52,38.45,38.46,57000.0,29.5936,29.5936,29.5398,29.5475,57000.0
2011-05-09 13:30:00,38.46,38.58,38.46,38.58,53200.0,29.5475,29.6397,29.5475,29.6397,53200.0
2011-05-09 14:00:00,38.58,38.58,38.47,38.49,91200.0,29.6397,29.6397,29.5552,29.5706,91200.0
2011-05-09 14:30:00,38.48,38.55,38.43,38.47,87200.0,29.5629,29.6167,29.5245,29.5552,87200.0
2011-05-09 15:00:00,38.46,38.57,38.46,38.47,97400.0,29.5475,29.632,29.5475,29.5552,97400.0
2011-05-09 15:30:00,38.48,38.55,38.44,38.54,232800.0,29.5629,29.6167,29.5322,29.609,232800.0
2011-05-10 09:30:00,38.72,38.79,38.58,38.71,139600.0,29.7473,29.8011,29.6397,29.7396,139600.0
2011-05-10 10:00:00,38.71,38.9,38.71,38.84,158400.0,29.7396,29.8856,29.7396,29.8395,158400.0
2011-05-10 10:30:00,38.84,38.84,38.66,38.74,143400.0,29.8395,29.8395,29.7012,29.7626,143400.0
2011-05-10 11:00:00,38.74,38.89,38.74,38.79,141000.0,29.7626,29.8779,29.7626,29.8011,141000.0
2011-05-10 11:30:00,38.82,38.85,38.72,38.72,40600.0,29.8241,29.8471,29.7473,29.7473,40600.0
2011-05-10 12:00:00,38.71,38.8,38.71,38.79,82000.0,29.7396,29.8087,29.7396,29.8011,82000.0
2011-05-10 12:30:00,38.79,38.79,38.74,38.76,65600.0,29.8011,29.8011,29.7626,29.778,65600.0
2011-05-10 13:00:00,38.75,38.77,38.67,38.7,43200.0,29.7703,29.7857,29.7089,29.7319,43200.0
2011-05-10 13:30:00,38.71,38.77,38.7,38.76,114400.0,29.7396,29.7857,29.7319,29.778,114400.0
2011-05-10 14:00:00,38.74,38.76,38.63,38.67,141800.0,29.7626,29.778,29.6781,29.7089,141800.0
2011-05-10 14:30:00,38.68,38.74,38.67,38.73,138600.0,29.7165,29.7626,29.7089,29.755,138600.0
2011-05-10 15:00:00,38.72,38.77,38.68,38.71,203600.0,29.7473,29.7857,29.7165,29.7396,203600.0
2011-05-10 15:30:00,38.72,38.73,38.59,38.66,311400.0,29.7473,29.755,29.6474,29.7012,311400.0
2011-05-11 09:30:00,38.65,38.68,38.46,38.52,112600.0,29.6935,29.7165,29.5475,29.5936,112600.0
2011-05-11 10:00:00,38.52,38.62,38.43,38.59,139800.0,29.5936,29.6704,29.5245,29.6474,139800.0
2011-05-11 10:30:00,38.59,38.73,38.49,38.69,140000.0,29.6474,29.755,29.5706,29.7242,140000.0
2011-05-11 11:00:00,38.69,38.8,38.69,38.76,56600.0,29.7242,29.8087,29.7242,29.778,56600.0
2011-05-11 11:30:00,38.77,38.77,38.57,38.62,94400.0,29.7857,29.7857,29.632,29.6704,94400.0
2011-05-11 12:00:00,38.62,38.62,38.27,38.31,223800.0,29.6704,29.6704,29.4016,29.4323,223800.0
2011-05-11 12:30:00,38.31,38.49,38.3,38.4,149600.0,29.4323,29.5706,29.4246,29.5014,149600.0
2011-05-11 13:00:00,38.42,38.42,38.3,38.34,65200.0,29.5168,29.5168,29.4246,29.4553,65200.0
2011-05-11 13:30:00,38.33,38.33,38.21,38.27,102000.0,29.4477,29.4477,29.3555,29.4016,102000.0
2011-05-11 14:00:00,38.26,38.33,38.22,38.29,117600.0,29.3939,29.4477,29.3631,29.4169,117600.0
2011-05-11 14:30:00,38.29,38.38,38.26,38.27,101000.0,29.4169,29.4861,29.3939,29.4016,101000.0
2011-05-11 15:00:00,38.27,38.45,38.27,38.4,113000.0,29.4016,29.5398,29.4016,29.5014,113000.0
2011-05-11 15:30:00,38.41,38.42,38.23,38.26,370000.0,29.5091,29.5168,29.3708,29.3939,370000.0
2011-05-12 09:30:00,38.19,38.19,37.91,37.91,199200.0,29.3401,29.3401,29.125,29.125,199200.0
2011-05-12 10:00:00,37.93,38.04,37.79,37.95,194200.0,29.1403,29.2249,29.0328,29.1557,194200.0
2011-05-12 10:30:00,37.95,38.02,37.69,37.83,102800.0,29.1557,29.2095,28.956,29.0635,102800.0
2011-05-12 11:00:00,37.81,38.12,37.79,38.07,140800.0,29.0482,29.2863,29.0328,29.2479,140800.0
2011-05-12 11:30:00,38.08,38.13,38.05,38.05,101600.0,29.2556,29.294,29.2325,29.2325,101600.0
2011-05-12 12:00:00,38.08,38.08,37.95,38.05,60400.0,29.2556,29.2556,29.1557,29.2325,60400.0
2011-05-12 12:30:00,38.07,38.1,38.01,38.09,45400.0,29.2479,29.2709,29.2018,29.2633,45400.0
2011-05-12 13:00:00,38.12,38.26,38.12,38.19,63000.0,29.2863,29.3939,29.2863,29.3401,63000.0
2011-05-12 13:30:00,38.2,38.32,38.16,38.27,77200.0,29.3478,29.44,29.317,29.4016,77200.0
2011-05-12 14:00:00,38.27,38.34,38.09,38.19,97200.0,29.4016,29.4553,29.2633,29.3401,97200.0
2011-05-12 14:30:00,38.19,38.27,38.15,38.24,115000.0,29.3401,29.4016,29.3094,29.3785,115000.0
2011-05-12 15:00:00,38.24,38.35,38.2,38.26,112600.0,29.3785,29.463,29.3478,29.3939,112600.0
2011-05-12 15:30:00,38.27,38.32,38.23,38.27,143200.0,29.4016,29.44,29.3708,29.4016,143200.0
2011-05-13 09:30:00,38.24,38.35,38.0,38.04,287400.0,29.3785,29.463,29.1941,29.2249,287400.0
2011-05-13 10:00:00,38.06,38.2,37.92,38.15,226600.0,29.2402,29.3478,29.1327,29.3094,226600.0
2011-05-13 10:30:00,38.1,38.27,38.09,38.14,170800.0,29.2709,29.4016,29.2633,29.3017,170800.0
2011-05-13 11:00:00,38.13,38.18,37.88,37.9,150600.0,29.294,29.3324,29.1019,29.1173,150600.0
2011-05-13 11:30:00,37.9,37.92,37.7,37.82,189400.0,29.1173,29.1327,28.9636,29.0558,189400.0
2011-05-13 12:00:00,37.8,37.82,37.62,37.72,103400.0,29.0405,29.0558,28.9022,28.979,103400.0
2011-05-13 12:30:00,37.72,37.77,37.66,37.77,120000.0,28.979,29.0174,28.9329,29.0174,120000.0
2011-05-13 13:00:00,37.77,37.83,37.71,37.8,167600.0,29.0174,29.0635,28.9713,29.0405,167600.0
2011-05-13 13:30:00,37.8,37.85,37.74,37.81,76200.0,29.0405,29.0789,28.9944,29.0482,76200.0
2011-05-13 14:00:00,37.8,37.93,37.77,37.91,84600.0,29.0405,29.1403,29.0174,29.125,84600.0
2011-05-13 14:30:00,37.91,37.91,37.83,37.87,136200.0,29.125,29.125,29.0635,29.0942,136200.0
2011-05-13 15:00:00,37.87,37.93,37.77,37.78,130000.0,29.0942,29.1403,29.0174,29.0251,130000.0
2011-05-13 15:30:00,37.79,37.82,37.74,37.82,305800.0,29.0328,29.0558,28.9944,29.0558,305800.0
2011-05-16 09:30:00,37.6,37.88,37.5,37.73,183200.0,28.8868,29.1019,28.81,28.9867,183200.0
2011-05-16 10:00:00,37.74,37.94,37.72,37.85,112200.0,28.9944,29.148,28.979,29.0789,112200.0
2011-05-16 10:30:00,37.86,37.97,37.79,37.97,72000.0,29.0866,29.1711,29.0328,29.1711,72000.0
2011-05-16 11:00:00,37.98,38.06,37.95,38.04,49600.0,29.1788,29.2402,29.1557,29.2249,49600.0
2011-05-16 11:30:00,38.04,38.12,37.99,38.1,99600.0,29.2249,29.2863,29.1864,29.2709,99600.0
2011-05-16 12:00:00,38.11,38.11,38.02,38.05,104800.0,29.2786,29.2786,29.2095,29.2325,104800.0
2011-05-16 12:30:00,38.06,38.13,37.94,37.94,79600.0,29.2402,29.294,29.148,29.148,79600.0
2011-05-16 13:00:00,37.94,37.99,37.9,37.91,154600.0,29.148,29.1864,29.1173,29.125,154600.0
2011-05-16 13:30:00,37.92,38.0,37.9,37.98,136400.0,29.1327,29.1941,29.1173,29.1788,136400.0
2011-05-16 14:00:00,37.98,38.0,37.88,37.9,121800.0,29.1788,29.1941,29.1019,29.1173,121800.0
2011-05-16 14:30:00,37.9,37.98,37.87,37.91,143000.0,29.1173,29.1788,29.0942,29.125,143000.0
2011-05-16 15:00:00,37.91,37.96,37.88,37.89,198400.0,29.125,29.1634,29.1019,29.1096,198400.0
2011-05-16 15:30:00,37.9,37.95,37.8,37.82,170200.0,29.1173,29.1557,29.0405,29.0558,170200.0
2011-05-17 09:30:00,37.75,37.82,37.52,37.53,183000.0,29.0021,29.0558,28.8254,28.833,183000.0
2011-05-17 10:00:00,37.52,37.75,37.4,37.69,185200.0,28.8254,29.0021,28.7332,28.956,185200.0
2011-05-17 10:30:00,37.69,37.74,37.63,37.66,102600.0,28.956,28.9944,28.9099,28.9329,102600.0
2011-05-17 11:00:00,37.66,37.66,37.47,37.49,107000.0,28.9329,28.9329,28.7869,28.8023,107000.0
2011-05-17 11:30:00,37.49,37.52,37.38,37.51,92600.0,28.8023,28.8254,28.7178,28.8177,92600.0
2011-05-17 12:00:00,37.51,37.52,37.42,37.45,73600.0,28.8177,28.8254,28.7485,28.7716,73600.0
2011-05-17 12:30:00,37.44,37.49,37.35,37.38,93600.0,28.7639,28.8023,28.6947,28.7178,93600.0
2011-05-17 13:00:00,37.43,37.48,37.4,37.47,47200.0,28.7562,28.7946,28.7332,28.7869,47200.0
2011-05-17 13:30:00,37.48,37.49,37.32,37.34,98000.0,28.7946,28.8023,28.6717,28.6871,98000.0
2011-05-17 14:00:00,37.33,37.39,37.31,37.35,101800.0,28.6794,28.7255,28.664,28.6947,101800.0
2011-05-17 14:30:00,37.35,37.53,37.33,37.5,101400.0,28.6947,28.833,28.6794,28.81,101400.0
2011-05-17 15:00:00,37.51,37.54,37.45,37.49,202400.0,28.8177,28.8407,28.7716,28.8023,202400.0
2011-05-17 15:30:00,37.49,37.51,37.43,37.49,340200.0,28.8023,28.8177,28.7562,28.8023,340200.0
2011-05-18 09:30:00,37.42,37.5,37.26,37.4,180400.0,28.7485,28.81,28.6256,28.7332,180400.0
2011-05-18 10:00:00,37.41,37.6,37.37,37.6,161600.0,28.7408,28.8868,28.7101,28.8868,161600.0
2011-05-18 10:30:00,37.62,37.74,37.57,37.66,163000.0,28.9022,28.9944,28.8638,28.9329,163000.0
2011-05-18 11:00:00,37.66,37.8,37.66,37.71,103800.0,28.9329,29.0405,28.9329,28.9713,103800.0
2011-05-18 11:30:00,37.74,37.79,37.7,37.76,78400.0,28.9944,29.0328,28.9636,29.0097,78400.0
2011-05-18 12:00:00,37.76,37.83,37.73,37.77,97200.0,29.0097,29.0635,28.9867,29.0174,97200.0
2011-05-18 12:30:00,37.78,37.84,37.73,37.74,80000.0,29.0251,29.0712,28.9867,28.9944,80000.0
2011-05-18 13:00:00,37.75,37.9,37.74,37.9,160000.0,29.0021,29.1173,28.9944,29.1173,160000.0
2011-05-18 13:30:00,37.89,38.0,37.88,37.99,94400.0,29.1096,29.1941,29.1019,29.1864,94400.0
2011-05-18 14:00:00,37.99,38.05,37.96,37.99,96400.0,29.1864,29.2325,29.1634,29.1864,96400.0
2011-05-18 14:30:00,37.99,38.02,37.92,37.99,131200.0,29.1864,29.2095,29.1327,29.1864,131200.0
2011-05-18 15:00:00,38.0,38.01,37.94,37.98,139200.0,29.1941,29.2018,29.148,29.1788,139200.0
2011-05-18 15:30:00,37.97,37.99,37.91,37.94,218200.0,29.1711,29.1864,29.125,29.148,218200.0
2011-05-19 09:30:00,38.08,38.54,38.01,38.49,236000.0,29.2556,29.609,29.2018,29.5706,236000.0
2011-05-19 10:00:00,38.49,38.69,38.35,38.68,149000.0,29.5706,29.7242,29.463,29.7165,149000.0
2011-05-19 10:30:00,38.68,38.7,38.5,38.51,104200.0,29.7165,29.7319,29.5783,29.5859,104200.0
2011-05-19 11:00:00,38.51,38.6,38.49,38.59,106400.0,29.5859,29.6551,29.5706,29.6474,106400.0
2011-05-19 11:30:00,38.57,38.59,38.44,38.49,62200.0,29.632,29.6474,29.5322,29.5706,62200.0
2011-05-19 12:00:00,38.49,38.66,38.45,38.63,77600.0,29.5706,29.7012,29.5398,29.6781,77600.0
2011-05-19 12:30:00,38.63,38.67,38.59,38.6,35200.0,29.6781,29.7089,29.6474,29.6551,35200.0
2011-05-19 13:00:00,38.61,38.68,38.6,38.65,38400.0,29.6628,29.7165,29.6551,29.6935,38400.0
2011-05-19 13:30:00,38.64,38.69,38.62,38.65,61200.0,29.6858,29.7242,29.6704,29.6935,61200.0
2011-05-19 14:00:00,38.66,38.67,38.59,38.6,64000.0,29.7012,29.7089,29.6474,29.6551,64000.0
2011-05-19 14:30:00,38.6,38.67,38.55,38.6,120200.0,29.6551,29.7089,29.6167,29.6551,120200.0
2011-05-19 15:00:00,38.59,38.67,38.54,38.62,99000.0,29.6474,29.7089,29.609,29.6704,99000.0
2011-05-19 15:30:00,38.63,38.66,38.57,38.61,177800.0,29.6781,29.7012,29.632,29.6628,177800.0
2011-05-20 09:30:00,38.31,38.57,38.31,38.43,176600.0,29.4323,29.632,29.4323,29.5245,176600.0
2011-05-20 10:00:00,38.42,38.43,38.27,38.37,254000.0,29.5168,29.5245,29.4016,29.4784,254000.0
2011-05-20 10:30:00,38.35,38.4,38.26,38.4,212800.0,29.463,29.5014,29.3939,29.5014,212800.0
2011-05-20 11:00:00,38.4,38.48,38.38,38.47,68400.0,29.5014,29.5629,29.4861,29.5552,68400.0
2011-05-20 11:30:00,38.48,38.55,38.46,38.48,117600.0,29.5629,29.6167,29.5475,29.5629,117600.0
2011-05-20 12:00:00,38.49,38.62,38.49,38.62,61000.0,29.5706,29.6704,29.5706,29.6704,61000.0
2011-05-20 12:30:00,38.63,38.7,38.52,38.53,112000.0,29.6781,29.7319,29.5936,29.6013,112000.0
2011-05-20 13:00:00,38.53,38.65,38.51,38.6,115200.0,29.6013,29.6935,29.5859,29.6551,115200.0
2011-05-20 13:30:00,38.62,38.67,38.58,38.63,88600.0,29.6704,29.7089,29.6397,29.6781,88600.0
2011-05-20 14:00:00,38.63,38.66,38.57,38.6,140400.0,29.6781,29.7012,29.632,29.6551,140400.0
2011-05-20 14:30:00,38.6,38.64,38.57,38.57,139000.0,29.6551,29.6858,29.632,29.632,139000.0
2011-05-20 15:00:00,38.56,38.68,38.55,38.55,255400.0,29.6244,29.7165,29.6167,29.6167,255400.0
2011-05-20 15:30:00,38.56,38.59,38.5,38.51,306000.0,29.6244,29.6474,29.5783,29.5859,306000.0
2011-05-23 09:30:00,37.95,38.02,37.89,37.94,144800.0,29.1557,29.2095,29.1096,29.148,144800.0
2011-05-23 10:00:00,37.92,37.98,37.77,37.77,105000.0,29.1327,29.1788,29.0174,29.0174,105000.0
2011-05-23 10:30:00,37.79,37.92,37.77,37.81,102800.0,29.0328,29.1327,29.0174,29.0482,102800.0
2011-05-23 11:00:00,37.81,38.0,37.81,37.98,56200.0,29.0482,29.1941,29.0482,29.1788,56200.0
2011-05-23 11:30:00,37.98,37.98,37.85,37.91,48600.0,29.1788,29.1788,29.0789,29.125,48600.0
2011-05-23 12:00:00,37.91,37.92,37.83,37.87,77400.0,29.125,29.1327,29.0635,29.0942,77400.0
2011-05-23 12:30:00,37.89,37.92,37.85,37.91,39000.0,29.1096,29.1327,29.0789,29.125,39000.0
2011-05-23 13:00:00,37.91,37.92,37.84,37.88,37000.0,29.125,29.1327,29.0712,29.1019,37000.0
2011-05-23 13:30:00,37.88,37.96,37.85,37.96,39600.0,29.1019,29.1634,29.0789,29.1634,39600.0
2011-05-23 14:00:00,37.96,38.11,37.95,38.11,43000.0,29.1634,29.2786,29.1557,29.2786,43000.0
2011-05-23 14:30:00,38.1,38.23,38.1,38.22,56000.0,29.2709,29.3708,29.2709,29.3631,56000.0
2011-05-23 15:00:00,38.23,38.23,38.13,38.13,74800.0,29.3708,29.3708,29.294,29.294,74800.0
2011-05-23 15:30:00,38.14,38.15,38.04,38.1,114200.0,29.3017,29.3094,29.2249,29.2709,114200.0
2011-05-24 09:30:00,38.13,38.13,37.9,37.95,185400.0,29.294,29.294,29.1173,29.1557,185400.0
2011-05-24 10:00:00,37.95,38.16,37.92,37.98,211400.0,29.1557,29.317,29.1327,29.1788,211400.0
2011-05-24 10:30:00,37.98,38.02,37.65,37.66,206400.0,29.1788,29.2095,28.9252,28.9329,206400.0
2011-05-24 11:00:00,37.65,37.84,37.65,37.75,103800.0,28.9252,29.0712,28.9252,29.0021,103800.0
2011-05-24 11:30:00,37.76,37.82,37.71,37.74,91200.0,29.0097,29.0558,28.9713,28.9944,91200.0
2011-05-24 12:00:00,37.74,37.74,37.55,37.57,112000.0,28.9944,28.9944,28.8484,28.8638,112000.0
2011-05-24 12:30:00,37.59,37.6,37.54,37.56,73200.0,28.8791,28.8868,28.8407,28.8561,73200.0
2011-05-24 13:00:00,37.55,37.58,37.45,37.45,82000.0,28.8484,28.8715,28.7716,28.7716,82000.0
2011-05-24 13:30:00,37.46,37.49,37.4,37.49,97000.0,28.7793,28.8023,28.7332,28.8023,97000.0
2011-05-24 14:00:00,37.48,37.52,37.44,37.52,108200.0,28.7946,28.8254,28.7639,28.8254,108200.0
2011-05-24 14:30:00,37.52,37.6,37.51,37.53,121200.0,28.8254,28.8868,28.8177,28.833,121200.0
2011-05-24 15:00:00,37.54,37.58,37.52,37.55,161400.0,28.8407,28.8715,28.8254,28.8484,161400.0
2011-05-24 15:30:00,37.55,37.58,37.48,37.48,286600.0,28.8484,28.8715,28.7946,28.7946,286600.0
2011-05-25 09:30:00,37.31,37.44,37.15,37.23,325200.0,28.664,28.7639,28.5411,28.6026,325200.0
2011-05-25 10:00:00,37.22,37.23,37.07,37.16,231800.0,28.5949,28.6026,28.4796,28.5488,231800.0
2011-05-25 10:30:00,37.17,37.45,37.14,37.39,154000.0,28.5565,28.7716,28.5334,28.7255,154000.0
2011-05-25 11:00:00,37.42,37.61,37.41,37.59,94000.0,28.7485,28.8945,28.7408,28.8791,94000.0
2011-05-25 11:30:00,37.58,37.74,37.56,37.71,94000.0,28.8715,28.9944,28.8561,28.9713,94000.0
2011-05-25 12:00:00,37.72,37.83,37.72,37.83,59400.0,28.979,29.0635,28.979,29.0635,59400.0
2011-05-25 12:30:00,37.84,37.84,37.77,37.81,67400.0,29.0712,29.0712,29.0174,29.0482,67400.0
2011-05-25 13:00:00,37.82,37.85,37.78,37.79,43800.0,29.0558,29.0789,29.0251,29.0328,43800.0
2011-05-25 13:30:00,37.8,37.86,37.79,37.85,57400.0,29.0405,29.0866,29.0328,29.0789,57400.0
2011-05-25 14:00:00,37.85,37.95,37.85,37.94,71800.0,29.0789,29.1557,29.0789,29.148,71800.0
2011-05-25 14:30:00,37.93,38.02,37.93,38.02,72800.0,29.1403,29.2095,29.1403,29.2095,72800.0
2011-05-25 15:00:00,38.02,38.23,37.98,38.2,170000.0,29.2095,29.3708,29.1788,29.3478,170000.0
2011-05-25 15:30:00,38.2,38.26,38.13,38.15,226600.0,29.3478,29.3939,29.294,29.3094,226600.0
2011-05-26 09:30:00,38.1,38.26,37.96,37.99,153000.0,29.2709,29.3939,29.1634,29.1864,153000.0
2011-05-26 10:00:00,37.99,38.29,37.94,38.27,169400.0,29.1864,29.4169,29.148,29.4016,169400.0
2011-05-26 10:30:00,38.29,38.29,38.08,38.1,82200.0,29.4169,29.4169,29.2556,29.2709,82200.0
2011-05-26 11:00:00,38.1,38.13,38.02,38.12,68000.0,29.2709,29.294,29.2095,29.2863,68000.0
2011-05-26 11:30:00,38.1,38.13,38.01,38.13,60000.0,29.2709,29.294,29.2018,29.294,60000.0
2011-05-26 12:00:00,38.13,38.22,38.09,38.2,43000.0,29.294,29.3631,29.2633,29.3478,43000.0
2011-05-26 12:30:00,38.22,38.35,38.15,38.33,84000.0,29.3631,29.463,29.3094,29.4477,84000.0
2011-05-26 13:00:00,38.33,38.4,38.32,38.33,62800.0,29.4477,29.5014,29.44,29.4477,62800.0
2011-05-26 13:30:00,38.32,38.37,38.27,38.33,38400.0,29.44,29.4784,29.4016,29.4477,38400.0
2011-05-26 14:00:00,38.33,38.42,38.31,38.42,42000.0,29.4477,29.5168,29.4323,29.5168,42000.0
2011-05-26 14:30:00,38.42,38.43,38.34,38.41,76600.0,29.5168,29.5245,29.4553,29.5091,76600.0
2011-05-26 15:00:00,38.41,38.41,38.35,38.35,62200.0,29.5091,29.5091,29.463,29.463,62200.0
2011-05-26 15:30:00,38.35,38.4,38.32,38.4,209600.0,29.463,29.5014,29.44,29.5014,209600.0
2011-05-27 09:30:00,38.47,38.82,38.44,38.74,159200.0,29.5552,29.8241,29.5322,29.7626,159200.0
2011-05-27 10:00:00,38.72,38.88,38.68,38.88,144000.0,29.7473,29.8702,29.7165,29.8702,144000.0
2011-05-27 10:30:00,38.87,38.94,38.83,38.91,75200.0,29.8625,29.9163,29.8318,29.8932,75200.0
2011-05-27 11:00:00,38.89,38.95,38.89,38.9,93800.0,29.8779,29.924,29.8779,29.8856,93800.0
2011-05-27 11:30:00,38.9,38.98,38.89,38.92,57400.0,29.8856,29.947,29.8779,29.9009,57400.0
2011-05-27 12:00:00,38.92,38.98,38.83,38.98,62800.0,29.9009,29.947,29.8318,29.947,62800.0
2011-05-27 12:30:00,38.98,39.0,38.93,38.95,54200.0,29.947,29.9624,29.9086,29.924,54200.0
2011-05-27 13:00:00,38.95,38.98,38.93,38.97,63400.0,29.924,29.947,29.9086,29.9393,63400.0
2011-05-27 13:30:00,38.97,39.02,38.94,38.96,72400.0,29.9393,29.9778,29.9163,29.9317,72400.0
2011-05-27 14:00:00,38.96,39.0,38.82,38.83,86200.0,29.9317,29.9624,29.8241,29.8318,86200.0
2011-05-27 14:30:00,38.83,38.84,38.72,38.74,79800.0,29.8318,29.8395,29.7473,29.7626,79800.0
2011-05-27 15:00:00,38.74,38.75,38.71,38.72,53600.0,29.7626,29.7703,29.7396,29.7473,53600.0
2011-05-27 15:30:00,38.72,38.74,38.65,38.66,185600.0,29.7473,29.7626,29.6935,29.7012,185600.0
2011-05-31 09:30:00,39.33,39.4,39.01,39.18,189800.0,30.2159,30.2697,29.9701,30.1007,189800.0
2011-05-31 10:00:00,39.18,39.19,38.9,39.04,147600.0,30.1007,30.1084,29.8856,29.9931,147600.0
2011-05-31 10:30:00,39.06,39.07,38.97,39.04,87800.0,30.0085,30.0162,29.9393,29.9931,87800.0
2011-05-31 11:00:00,39.03,39.07,38.93,38.97,123000.0,29.9854,30.0162,29.9086,29.9393,123000.0
2011-05-31 11:30:00,38.97,39.05,38.94,38.95,29400.0,29.9393,30.0008,29.9163,29.924,29400.0
2011-05-31 12:00:00,38.95,39.01,38.92,38.95,60600.0,29.924,29.9701,29.9009,29.924,60600.0
2011-05-31 12:30:00,38.94,38.97,38.88,38.89,122000.0,29.9163,29.9393,29.8702,29.8779,122000.0
2011-05-31 13:00:00,38.91,38.99,38.88,38.99,67000.0,29.8932,29.9547,29.8702,29.9547,67000.0
2011-05-31 13:30:00,38.99,39.14,38.97,39.13,48600.0,29.9547,30.0699,29.9393,30.0623,48600.0
2011-05-31 14:00:00,39.13,39.23,39.12,39.19,77200.0,30.0623,30.1391,30.0546,30.1084,77200.0
2011-05-31 14:30:00,39.19,39.22,39.12,39.17,69800.0,30.1084,30.1314,30.0546,30.093,69800.0
2011-05-31 15:00:00,39.17,39.17,39.1,39.13,76400.0,30.093,30.093,30.0392,30.0623,76400.0
2011-05-31 15:30:00,39.14,39.19,39.04,39.15,380400.0,30.0699,30.1084,29.9931,30.0776,380400.0
2011-06-01 09:30:00,39.14,39.27,39.01,39.06,139000.0,30.0699,30.1698,29.9701,30.0085,139000.0
2011-06-01 10:00:00,39.05,39.05,38.71,38.78,170800.0,30.0008,30.0008,29.7396,29.7934,170800.0
2011-06-01 10:30:00,38.79,38.8,38.57,38.66,94400.0,29.8011,29.8087,29.632,29.7012,94400.0
2011-06-01 11:00:00,38.66,38.69,38.6,38.69,86400.0,29.7012,29.7242,29.6551,29.7242,86400.0
2011-06-01 11:30:00,38.69,38.71,38.63,38.64,67800.0,29.7242,29.7396,29.6781,29.6858,67800.0
2011-06-01 12:00:00,38.63,38.67,38.33,38.35,136000.0,29.6781,29.7089,29.4477,29.463,136000.0
2011-06-01 12:30:00,38.35,38.47,38.27,38.28,148000.0,29.463,29.5552,29.4016,29.4092,148000.0
2011-06-01 13:00:00,38.29,38.33,38.02,38.07,181400.0,29.4169,29.4477,29.2095,29.2479,181400.0
2011-06-01 13:30:00,38.07,38.16,38.05,38.13,79400.0,29.2479,29.317,29.2325,29.294,79400.0
2011-06-01 14:00:00,38.12,38.16,38.02,38.02,125000.0,29.2863,29.317,29.2095,29.2095,125000.0
2011-06-01 14:30:00,38.02,38.02,37.77,37.87,166600.0,29.2095,29.2095,29.0174,29.0942,166600.0
2011-06-01 15:00:00,37.87,37.93,37.79,37.83,181400.0,29.0942,29.1403,29.0328,29.0635,181400.0
2011-06-01 15:30:00,37.83,37.87,37.54,37.6,500200.0,29.0635,29.0942,28.8407,28.8868,500200.0
2011-06-02 09:30:00,37.79,38.13,37.66,38.08,195400.0,29.0328,29.294,28.9329,29.2556,195400.0
2011-06-02 10:00:00,38.14,38.3,37.96,38.0,168400.0,29.3017,29.4246,29.1634,29.1941,168400.0
2011-06-02 10:30:00,38.01,38.15,37.97,38.03,111000.0,29.2018,29.3094,29.1711,29.2172,111000.0
2011-06-02 11:00:00,38.02,38.1,37.84,37.85,69000.0,29.2095,29.2709,29.0712,29.0789,69000.0
2011-06-02 11:30:00,37.84,37.95,37.75,37.85,81200.0,29.0712,29.1557,29.0021,29.0789,81200.0
2011-06-02 12:00:00,37.85,37.98,37.82,37.95,81200.0,29.0789,29.1788,29.0558,29.1557,81200.0
2011-06-02 12:30:00,37.97,38.13,37.91,38.12,69000.0,29.1711,29.294,29.125,29.2863,69000.0
2011-06-02 13:00:00,38.1,38.19,37.97,38.04,132200.0,29.2709,29.3401,29.1711,29.2249,132200.0
2011-06-02 13:30:00,38.04,38.12,37.95,38.1,75400.0,29.2249,29.2863,29.1557,29.2709,75400.0
2011-06-02 14:00:00,38.12,38.19,38.02,38.05,86800.0,29.2863,29.3401,29.2095,29.2325,86800.0
2011-06-02 14:30:00,38.06,38.18,38.04,38.18,85600.0,29.2402,29.3324,29.2249,29.3324,85600.0
2011-06-02 15:00:00,38.18,38.25,38.14,38.22,125000.0,29.3324,29.3862,29.3017,29.3631,125000.0
2011-06-02 15:30:00,38.21,38.23,38.09,38.12,179000.0,29.3555,29.3708,29.2633,29.2863,179000.0
2011-06-03 09:30:00,37.46,37.58,37.27,37.58,239400.0,28.7793,28.8715,28.6333,28.8715,239400.0
2011-06-03 10:00:00,37.6,37.91,37.6,37.83,248000.0,28.8868,29.125,28.8868,29.0635,248000.0
2011-06-03 10:30:00,37.82,38.02,37.82,37.95,137600.0,29.0558,29.2095,29.0558,29.1557,137600.0
2011-06-03 11:00:00,37.95,37.98,37.84,37.87,113000.0,29.1557,29.1788,29.0712,29.0942,113000.0
2011-06-03 11:30:00,37.87,38.01,37.85,37.96,92200.0,29.0942,29.2018,29.0789,29.1634,92200.0
2011-06-03 12:00:00,37.97,38.12,37.92,38.08,90000.0,29.1711,29.2863,29.1327,29.2556,90000.0
2011-06-03 12:30:00,38.08,38.23,38.03,38.2,124600.0,29.2556,29.3708,29.2172,29.3478,124600.0
2011-06-03 13:00:00,38.2,38.22,38.07,38.09,79800.0,29.3478,29.3631,29.2479,29.2633,79800.0
2011-06-03 13:30:00,38.09,38.26,38.09,38.18,89800.0,29.2633,29.3939,29.2633,29.3324,89800.0
2011-06-03 14:00:00,38.17,38.21,38.13,38.19,87800.0,29.3247,29.3555,29.294,29.3401,87800.0
2011-06-03 14:30:00,38.19,38.24,38.13,38.13,104600.0,29.3401,29.3785,29.294,29.294,104600.0
2011-06-03 15:00:00,38.13,38.18,38.08,38.1,172400.0,29.294,29.3324,29.2556,29.2709,172400.0
2011-06-03 15:30:00,38.1,38.27,38.1,38.18,300200.0,29.2709,29.4016,29.2709,29.3324,300200.0
2011-06-06 09:30:00,38.17,38.53,38.11,38.21,150800.0,29.3247,29.6013,29.2786,29.3555,150800.0
2011-06-06 10:00:00,38.22,38.27,37.83,37.92,212800.0,29.3631,29.4016,29.0635,29.1327,212800.0
2011-06-06 10:30:00,37.92,38.02,37.87,37.98,102600.0,29.1327,29.2095,29.0942,29.1788,102600.0
2011-06-06 11:00:00,37.97,38.19,37.96,38.12,81600.0,29.1711,29.3401,29.1634,29.2863,81600.0
2011-06-06 11:30:00,38.12,38.32,38.12,38.27,69200.0,29.2863,29.44,29.2863,29.4016,69200.0
2011-06-06 12:00:00,38.27,38.27,38.19,38.23,62400.0,29.4016,29.4016,29.3401,29.3708,62400.0
2011-06-06 12:30:00,38.22,38.27,38.17,38.23,60200.0,29.3631,29.4016,29.3247,29.3708,60200.0
2011-06-06 13:00:00,38.23,38.23,38.04,38.07,119400.0,29.3708,29.3708,29.2249,29.2479,119400.0
2011-06-06 13:30:00,38.08,38.12,37.99,38.06,55800.0,29.2556,29.2863,29.1864,29.2402,55800.0
2011-06-06 14:00:00,38.06,38.12,38.0,38.02,67200.0,29.2402,29.2863,29.1941,29.2095,67200.0
2011-06-06 14:30:00,38.02,38.03,37.97,38.01,65200.0,29.2095,29.2172,29.1711,29.2018,65200.0
2011-06-06 15:00:00,38.01,38.02,37.72,37.82,185400.0,29.2018,29.2095,28.979,29.0558,185400.0
2011-06-06 15:30:00,37.83,37.93,37.82,37.82,156200.0,29.0635,29.1403,29.0558,29.0558,156200.0
2011-06-07 09:30:00,37.74,38.12,37.72,38.11,260600.0,29.1177,29.4109,29.1023,29.4032,260600.0
2011-06-07 10:00:00,38.11,38.27,38.08,38.26,238400.0,29.4032,29.5266,29.38,29.5189,238400.0
2011-06-07 10:30:00,38.26,38.32,38.21,38.26,125400.0,29.5189,29.5652,29.4803,29.5189,125400.0
2011-06-07 11:00:00,38.27,38.27,38.12,38.12,118400.0,29.5266,29.5266,29.4109,29.4109,118400.0
2011-06-07 11:30:00,38.12,38.19,38.06,38.14,172200.0,29.4109,29.4649,29.3646,29.4263,172200.0
2011-06-07 12:00:00,38.15,38.2,38.12,38.14,70600.0,29.434,29.4726,29.4109,29.4263,70600.0
2011-06-07 12:30:00,38.15,38.2,38.13,38.2,98200.0,29.434,29.4726,29.4186,29.4726,98200.0
2011-06-07 13:00:00,38.19,38.22,38.16,38.2,93400.0,29.4649,29.488,29.4417,29.4726,93400.0
2011-06-07 13:30:00,38.19,38.22,38.17,38.21,120200.0,29.4649,29.488,29.4495,29.4803,120200.0
2011-06-07 14:00:00,38.21,38.3,38.19,38.3,122400.0,29.4803,29.5498,29.4649,29.5498,122400.0
2011-06-07 14:30:00,38.29,38.31,38.22,38.29,107800.0,29.542,29.5575,29.488,29.542,107800.0
2011-06-07 15:00:00,38.29,38.37,38.27,38.35,186400.0,29.542,29.6038,29.5266,29.5883,186400.0
2011-06-07 15:30:00,38.35,38.38,38.2,38.2,516400.0,29.5883,29.6115,29.4726,29.4726,516400.0
2011-06-08 09:30:00,37.99,38.17,37.85,37.89,157400.0,29.3106,29.4495,29.2026,29.2334,157400.0
2011-06-08 10:00:00,37.88,38.15,37.88,38.04,168200.0,29.2257,29.434,29.2257,29.3492,168200.0
2011-06-08 10:30:00,38.05,38.08,37.85,37.99,127000.0,29.3569,29.38,29.2026,29.3106,127000.0
2011-06-08 11:00:00,37.99,38.13,37.8,37.81,166800.0,29.3106,29.4186,29.164,29.1717,166800.0
2011-06-08 11:30:00,37.81,37.92,37.76,37.9,151600.0,29.1717,29.2566,29.1331,29.2411,151600.0
2011-06-08 12:00:00,37.91,37.96,37.87,37.9,87400.0,29.2489,29.2874,29.218,29.2411,87400.0
2011-06-08 12:30:00,37.91,37.98,37.88,37.97,73600.0,29.2489,29.3029,29.2257,29.2952,73600.0
2011-06-08 13:00:00,37.98,38.02,37.95,37.97,70200.0,29.3029,29.3337,29.2797,29.2952,70200.0
2011-06-08 13:30:00,37.97,37.97,37.73,37.77,105200.0,29.2952,29.2952,29.11,29.1408,105200.0
2011-06-08 14:00:00,37.79,37.84,37.73,37.74,110600.0,29.1563,29.1949,29.11,29.1177,110600.0
2011-06-08 14:30:00,37.74,37.85,37.74,37.83,158800.0,29.1177,29.2026,29.1177,29.1871,158800.0
2011-06-08 15:00:00,37.82,37.85,37.75,37.8,177800.0,29.1794,29.2026,29.1254,29.164,177800.0
2011-06-08 15:30:00,37.81,37.82,37.66,37.79,329200.0,29.1717,29.1794,29.056,29.1563,329200.0
2011-06-09 09:30:00,37.91,38.0,37.76,37.97,147200.0,29.2489,29.3183,29.1331,29.2952,147200.0
2011-06-09 10:00:00,37.98,38.1,37.94,38.09,103200.0,29.3029,29.3954,29.272,29.3877,103200.0
2011-06-09 10:30:00,38.1,38.24,38.08,38.15,124600.0,29.3954,29.5035,29.38,29.434,124600.0
2011-06-09 11:00:00,38.15,38.27,38.13,38.26,68800.0,29.434,29.5266,29.4186,29.5189,68800.0
2011-06-09 11:30:00,38.23,38.36,38.22,38.31,93000.0,29.4957,29.596,29.488,29.5575,93000.0
2011-06-09 12:00:00,38.3,38.37,38.28,38.32,76600.0,29.5498,29.6038,29.5343,29.5652,76600.0
2011-06-09 12:30:00,38.33,38.35,38.3,38.35,69600.0,29.5729,29.5883,29.5498,29.5883,69600.0
2011-06-09 13:00:00,38.35,38.42,38.31,38.4,58800.0,29.5883,29.6423,29.5575,29.6269,58800.0
2011-06-09 13:30:00,38.39,38.45,38.35,38.41,77400.0,29.6192,29.6655,29.5883,29.6346,77400.0
2011-06-09 14:00:00,38.4,38.43,38.35,38.41,105200.0,29.6269,29.6501,29.5883,29.6346,105200.0
2011-06-09 14:30:00,38.41,38.49,38.38,38.49,80600.0,29.6346,29.6963,29.6115,29.6963,80600.0
2011-06-09 15:00:00,38.49,38.5,38.43,38.43,128000.0,29.6963,29.7041,29.6501,29.6501,128000.0
2011-06-09 15:30:00,38.43,38.44,38.16,38.17,524800.0,29.6501,29.6578,29.4417,29.4495,524800.0
2011-06-10 09:30:00,38.16,38.32,38.06,38.1,168400.0,29.4417,29.5652,29.3646,29.3954,168400.0
2011-06-10 10:00:00,38.11,38.13,38.01,38.01,175000.0,29.4032,29.4186,29.326,29.326,175000.0
2011-06-10 10:30:00,38.01,38.08,37.87,37.9,110800.0,29.326,29.38,29.218,29.2411,110800.0
2011-06-10 11:00:00,37.91,37.94,37.74,37.93,124800.0,29.2489,29.272,29.1177,29.2643,124800.0
2011-06-10 11:30:00,37.93,38.01,37.9,37.96,66000.0,29.2643,29.326,29.2411,29.2874,66000.0
2011-06-10 12:00:00,37.95,37.96,37.83,37.85,78000.0,29.2797,29.2874,29.1871,29.2026,78000.0
2011-06-10 12:30:00,37.85,37.95,37.85,37.88,112600.0,29.2026,29.2797,29.2026,29.2257,112600.0
2011-06-10 13:00:00,37.88,37.91,37.82,37.86,89400.0,29.2257,29.2489,29.1794,29.2103,89400.0
2011-06-10 13:30:00,37.85,37.86,37.5,37.52,237800.0,29.2026,29.2103,28.9325,28.948,237800.0
2011-06-10 14:00:00,37.52,37.85,37.51,37.81,158800.0,28.948,29.2026,28.9402,29.1717,158800.0
2011-06-10 14:30:00,37.81,37.87,37.74,37.87,109800.0,29.1717,29.218,29.1177,29.218,109800.0
2011-06-10 15:00:00,37.88,37.91,37.66,37.67,125800.0,29.2257,29.2489,29.056,29.0637,125800.0
2011-06-10 15:30:00,37.67,37.69,37.54,37.57,215000.0,29.0637,29.0791,28.9634,28.9865,215000.0
2011-06-13 09:30:00,37.5,37.95,37.5,37.82,95200.0,28.9325,29.2797,28.9325,29.1794,95200.0
2011-06-13 10:00:00,37.85,37.94,37.77,37.93,100400.0,29.2026,29.272,29.1408,29.2643,100400.0
2011-06-13 10:30:00,37.92,37.92,37.65,37.68,77600.0,29.2566,29.2566,29.0483,29.0714,77600.0
2011-06-13 11:00:00,37.68,37.77,37.62,37.74,77400.0,29.0714,29.1408,29.0251,29.1177,77400.0
2011-06-13 11:30:00,37.73,37.75,37.56,37.56,69800.0,29.11,29.1254,28.9788,28.9788,69800.0
2011-06-13 12:00:00,37.56,37.57,37.48,37.56,50600.0,28.9788,28.9865,28.9171,28.9788,50600.0
2011-06-13 12:30:00,37.55,37.59,37.38,37.4,52600.0,28.9711,29.002,28.8399,28.8554,52600.0
2011-06-13 13:00:00,37.36,37.37,37.29,37.35,93200.0,28.8245,28.8322,28.7705,28.8168,93200.0
2011-06-13 13:30:00,37.34,37.49,37.32,37.48,76000.0,28.8091,28.9248,28.7937,28.9171,76000.0
2011-06-13 14:00:00,37.48,37.59,37.48,37.55,87600.0,28.9171,29.002,28.9171,28.9711,87600.0
2011-06-13 14:30:00,37.52,37.57,37.46,37.51,98600.0,28.948,28.9865,28.9017,28.9402,98600.0
2011-06-13 15:00:00,37.51,37.58,37.47,37.49,133400.0,28.9402,28.9943,28.9094,28.9248,133400.0
2011-06-13 15:30:00,37.49,37.49,37.31,37.43,249000.0,28.9248,28.9248,28.7859,28.8785,249000.0
2011-06-14 09:30:00,37.82,38.0,37.69,37.8,329800.0,29.1794,29.3183,29.0791,29.164,329800.0
2011-06-14 10:00:00,37.84,37.99,37.79,37.97,167200.0,29.1949,29.3106,29.1563,29.2952,167200.0
2011-06-14 10:30:00,37.96,38.02,37.93,38.0,114000.0,29.2874,29.3337,29.2643,29.3183,114000.0
2011-06-14 11:00:00,37.99,38.07,37.85,37.87,82400.0,29.3106,29.3723,29.2026,29.218,82400.0
2011-06-14 11:30:00,37.88,37.97,37.83,37.93,59800.0,29.2257,29.2952,29.1871,29.2643,59800.0
2011-06-14 12:00:00,37.93,37.96,37.87,37.94,72600.0,29.2643,29.2874,29.218,29.272,72600.0
2011-06-14 12:30:00,37.95,38.0,37.92,37.97,67800.0,29.2797,29.3183,29.2566,29.2952,67800.0
2011-06-14 13:00:00,37.97,37.98,37.91,37.95,135000.0,29.2952,29.3029,29.2489,29.2797,135000.0
2011-06-14 13:30:00,37.96,38.03,37.94,38.02,96600.0,29.2874,29.3414,29.272,29.3337,96600.0
2011-06-14 14:00:00,38.02,38.12,38.02,38.12,101800.0,29.3337,29.4109,29.3337,29.4109,101800.0
2011-06-14 14:30:00,38.1,38.21,38.06,38.18,157000.0,29.3954,29.4803,29.3646,29.4572,157000.0
2011-06-14 15:00:00,38.19,38.3,38.19,38.22,175400.0,29.4649,29.5498,29.4649,29.488,175400.0
2011-06-14 15:30:00,38.22,38.23,38.15,38.18,241200.0,29.488,29.4957,29.434,29.4572,241200.0
2011-06-15 09:30:00,37.83,38.1,37.8,37.88,190800.0,29.1871,29.3954,29.164,29.2257,190800.0
2011-06-15 10:00:00,37.89,37.91,37.74,37.81,139800.0,29.2334,29.2489,29.1177,29.1717,139800.0
2011-06-15 10:30:00,37.82,37.94,37.81,37.88,98200.0,29.1794,29.272,29.1717,29.2257,98200.0
2011-06-15 11:00:00,37.88,37.94,37.88,37.9,68400.0,29.2257,29.272,29.2257,29.2411,68400.0
2011-06-15 11:30:00,37.91,37.91,37.7,37.79,137600.0,29.2489,29.2489,29.0868,29.1563,137600.0
2011-06-15 12:00:00,37.78,37.8,37.54,37.65,131400.0,29.1486,29.164,28.9634,29.0483,131400.0
2011-06-15 12:30:00,37.64,37.74,37.6,37.6,68000.0,29.0405,29.1177,29.0097,29.0097,68000.0
2011-06-15 13:00:00,37.63,37.69,37.6,37.64,96600.0,29.0328,29.0791,29.0097,29.0405,96600.0
2011-06-15 13:30:00,37.64,37.65,37.51,37.62,109200.0,29.0405,29.0483,28.9402,29.0251,109200.0
2011-06-15 14:00:00,37.6,37.67,37.52,37.56,76600.0,29.0097,29.0637,28.948,28.9788,76600.0
2011-06-15 14:30:00,37.56,37.64,37.52,37.55,102200.0,28.9788,29.0405,28.948,28.9711,102200.0
2011-06-15 15:00:00,37.55,37.6,37.47,37.52,188600.0,28.9711,29.0097,28.9094,28.948,188600.0
2011-06-15 15:30:00,37.54,37.55,37.46,37.51,300600.0,28.9634,28.9711,28.9017,28.9402,300600.0
2011-06-16 09:30:00,37.28,37.38,37.13,37.24,306600.0,28.7628,28.8399,28.6471,28.7319,306600.0
2011-06-16 10:00:00,37.24,37.45,37.08,37.29,236800.0,28.7319,28.894,28.6085,28.7705,236800.0
2011-06-16 10:30:00,37.32,37.5,37.31,37.31,79400.0,28.7937,28.9325,28.7859,28.7859,79400.0
2011-06-16 11:00:00,37.31,37.36,37.14,37.33,133800.0,28.7859,28.8245,28.6548,28.8014,133800.0
2011-06-16 11:30:00,37.33,37.42,37.22,37.3,55000.0,28.8014,28.8708,28.7165,28.7782,55000.0
2011-06-16 12:00:00,37.29,37.42,37.29,37.42,33000.0,28.7705,28.8708,28.7705,28.8708,33000.0
2011-06-16 12:30:00,37.4,37.43,37.34,37.34,47800.0,28.8554,28.8785,28.8091,28.8091,47800.0
2011-06-16 13:00:00,37.34,37.39,37.31,37.33,32400.0,28.8091,28.8477,28.7859,28.8014,32400.0
2011-06-16 13:30:00,37.34,37.37,37.23,37.23,96000.0,28.8091,28.8322,28.7242,28.7242,96000.0
2011-06-16 14:00:00,37.21,37.22,37.13,37.18,52600.0,28.7088,28.7165,28.6471,28.6856,52600.0
2011-06-16 14:30:00,37.17,37.2,37.03,37.13,119200.0,28.6779,28.7011,28.5699,28.6471,119200.0
2011-06-16 15:00:00,37.13,37.28,37.1,37.22,140800.0,28.6471,28.7628,28.6239,28.7165,140800.0
2011-06-16 15:30:00,37.21,37.24,37.17,37.21,236800.0,28.7088,28.7319,28.6779,28.7088,236800.0
2011-06-17 09:30:00,37.66,37.89,37.54,37.65,263000.0,29.056,29.2334,28.9634,29.0483,263000.0
2011-06-17 10:00:00,37.69,37.85,37.68,37.74,134600.0,29.0791,29.2026,29.0714,29.1177,134600.0
2011-06-17 10:30:00,37.74,37.99,37.71,37.95,64600.0,29.1177,29.3106,29.0946,29.2797,64600.0
2011-06-17 11:00:00,37.94,38.13,37.89,38.04,89200.0,29.272,29.4186,29.2334,29.3492,89200.0
2011-06-17 11:30:00,38.05,38.05,37.91,37.99,59200.0,29.3569,29.3569,29.2489,29.3106,59200.0
2011-06-17 12:00:00,37.99,38.06,37.95,37.98,45600.0,29.3106,29.3646,29.2797,29.3029,45600.0
2011-06-17 12:30:00,37.98,37.99,37.9,37.97,52200.0,29.3029,29.3106,29.2411,29.2952,52200.0
2011-06-17 13:00:00,37.95,37.98,37.9,37.96,79000.0,29.2797,29.3029,29.2411,29.2874,79000.0
2011-06-17 13:30:00,37.96,38.01,37.91,37.94,65800.0,29.2874,29.326,29.2489,29.272,65800.0
2011-06-17 14:00:00,37.93,38.06,37.91,38.05,67200.0,29.2643,29.3646,29.2489,29.3569,67200.0
2011-06-17 14:30:00,38.06,38.07,37.88,37.9,80200.0,29.3646,29.3723,29.2257,29.2411,80200.0
2011-06-17 15:00:00,37.9,37.91,37.66,37.69,183400.0,29.2411,29.2489,29.056,29.0791,183400.0
2011-06-17 15:30:00,37.69,37.78,37.67,37.73,286000.0,29.0791,29.1486,29.0637,29.11,286000.0
2011-06-20 09:30:00,37.52,37.82,37.4,37.76,165600.0,28.948,29.1794,28.8554,29.1331,165600.0
2011-06-20 10:00:00,37.77,37.78,37.52,37.76,76600.0,29.1408,29.1486,28.948,29.1331,76600.0
2011-06-20 10:30:00,37.79,37.9,37.77,37.81,49600.0,29.1563,29.2411,29.1408,29.1717,49600.0
2011-06-20 11:00:00,37.81,37.94,37.77,37.88,48200.0,29.1717,29.272,29.1408,29.2257,48200.0
2011-06-20 11:30:00,37.9,37.95,37.87,37.95,41000.0,29.2411,29.2797,29.218,29.2797,41000.0
2011-06-20 12:00:00,37.95,37.96,37.83,37.88,52600.0,29.2797,29.2874,29.1871,29.2257,52600.0
2011-06-20 12:30:00,37.91,37.94,37.87,37.92,37400.0,29.2489,29.272,29.218,29.2566,37400.0
2011-06-20 13:00:00,37.91,37.99,37.91,37.99,46000.0,29.2489,29.3106,29.2489,29.3106,46000.0
2011-06-20 13:30:00,37.99,37.99,37.88,37.95,33200.0,29.3106,29.3106,29.2257,29.2797,33200.0
2011-06-20 14:00:00,37.95,37.97,37.84,37.88,70000.0,29.2797,29.2952,29.1949,29.2257,70000.0
2011-06-20 14:30:00,37.88,37.97,37.88,37.95,97600.0,29.2257,29.2952,29.2257,29.2797,97600.0
2011-06-20 15:00:00,37.96,37.98,37.86,37.9,91000.0,29.2874,29.3029,29.2103,29.2411,91000.0
2011-06-20 15:30:00,37.89,37.92,37.79,37.84,207000.0,29.2334,29.2566,29.1563,29.1949,207000.0
2011-06-21 09:30:00,38.09,38.43,38.08,38.42,95600.0,29.3877,29.6501,29.38,29.6423,95600.0
2011-06-21 10:00:00,38.42,38.66,38.42,38.59,122200.0,29.6423,29.8275,29.6423,29.7735,122200.0
2011-06-21 10:30:00,38.59,38.59,38.41,38.51,92800.0,29.7735,29.7735,29.6346,29.7118,92800.0
2011-06-21 11:00:00,38.51,38.68,38.51,38.65,80600.0,29.7118,29.8429,29.7118,29.8198,80600.0
2011-06-21 11:30:00,38.64,38.72,38.58,38.59,55800.0,29.8121,29.8738,29.7658,29.7735,55800.0
2011-06-21 12:00:00,38.6,38.71,38.59,38.67,51200.0,29.7812,29.8661,29.7735,29.8352,51200.0
2011-06-21 12:30:00,38.69,38.73,38.63,38.68,28600.0,29.8507,29.8815,29.8044,29.8429,28600.0
2011-06-21 13:00:00,38.68,38.68,38.52,38.54,44200.0,29.8429,29.8429,29.7195,29.7349,44200.0
2011-06-21 13:30:00,38.55,38.6,38.48,38.59,37400.0,29.7426,29.7812,29.6886,29.7735,37400.0
2011-06-21 14:00:00,38.6,38.76,38.57,38.76,49200.0,29.7812,29.9047,29.7581,29.9047,49200.0
2011-06-21 14:30:00,38.76,38.78,38.71,38.77,54000.0,29.9047,29.9201,29.8661,29.9124,54000.0
2011-06-21 15:00:00,38.77,38.77,38.66,38.66,68200.0,29.9124,29.9124,29.8275,29.8275,68200.0
2011-06-21 15:30:00,38.65,38.66,38.55,38.56,210800.0,29.8198,29.8275,29.7426,29.7504,210800.0
2011-06-22 09:30:00,38.41,38.77,38.24,38.77,230600.0,29.6346,29.9124,29.5035,29.9124,230600.0
2011-06-22 10:00:00,38.77,38.81,38.59,38.61,128400.0,29.9124,29.9432,29.7735,29.7889,128400.0
2011-06-22 10:30:00,38.63,38.69,38.52,38.62,107600.0,29.8044,29.8507,29.7195,29.7966,107600.0
2011-06-22 11:00:00,38.61,38.66,38.56,38.63,55000.0,29.7889,29.8275,29.7504,29.8044,55000.0
2011-06-22 11:30:00,38.63,38.67,38.6,38.6,55800.0,29.8044,29.8352,29.7812,29.7812,55800.0
2011-06-22 12:00:00,38.6,38.66,38.57,38.63,53200.0,29.7812,29.8275,29.7581,29.8044,53200.0
2011-06-22 12:30:00,38.62,38.69,38.55,38.67,44000.0,29.7966,29.8507,29.7426,29.8352,44000.0
2011-06-22 13:00:00,38.67,38.76,38.64,38.73,85000.0,29.8352,29.9047,29.8121,29.8815,85000.0
2011-06-22 13:30:00,38.74,38.85,38.74,38.85,151400.0,29.8892,29.9741,29.8892,29.9741,151400.0
2011-06-22 14:00:00,38.85,38.91,38.76,38.85,107000.0,29.9741,30.0204,29.9047,29.9741,107000.0
2011-06-22 14:30:00,38.84,38.85,38.68,38.71,100800.0,29.9664,29.9741,29.8429,29.8661,100800.0
2011-06-22 15:00:00,38.71,38.79,38.68,38.69,124400.0,29.8661,29.9278,29.8429,29.8507,124400.0
2011-06-22 15:30:00,38.69,38.69,38.44,38.46,230600.0,29.8507,29.8507,29.6578,29.6732,230600.0
2011-06-23 09:30:00,37.99,38.08,37.76,38.01,215800.0,29.3106,29.38,29.1331,29.326,215800.0
2011-06-23 10:00:00,38.02,38.2,37.95,38.04,147800.0,29.3337,29.4726,29.2797,29.3492,147800.0
2011-06-23 10:30:00,38.02,38.06,37.8,37.93,146800.0,29.3337,29.3646,29.164,29.2643,146800.0
2011-06-23 11:00:00,37.94,37.96,37.82,37.89,110200.0,29.272,29.2874,29.1794,29.2334,110200.0
2011-06-23 11:30:00,37.87,37.96,37.85,37.93,96000.0,29.218,29.2874,29.2026,29.2643,96000.0
2011-06-23 12:00:00,37.93,37.99,37.88,37.88,62600.0,29.2643,29.3106,29.2257,29.2257,62600.0
2011-06-23 12:30:00,37.9,37.95,37.85,37.91,77800.0,29.2411,29.2797,29.2026,29.2489,77800.0
2011-06-23 13:00:00,37.91,37.95,37.88,37.92,56400.0,29.2489,29.2797,29.2257,29.2566,56400.0
2011-06-23 13:30:00,37.93,37.96,37.87,37.92,108800.0,29.2643,29.2874,29.218,29.2566,108800.0
2011-06-23 14:00:00,37.93,37.94,37.85,37.88,157600.0,29.2643,29.272,29.2026,29.2257,157600.0
2011-06-23 14:30:00,37.89,38.04,37.85,38.04,131400.0,29.2334,29.3492,29.2026,29.3492,131400.0
2011-06-23 15:00:00,38.05,38.22,37.97,38.12,326000.0,29.3569,29.488,29.2952,29.4109,326000.0
2011-06-23 15:30:00,38.1,38.13,38.01,38.08,419400.0,29.3954,29.4186,29.326,29.38,419400.0
2011-06-24 09:30:00,38.09,38.23,37.89,38.2,172000.0,29.3877,29.4957,29.2334,29.4726,172000.0
2011-06-24 10:00:00,38.2,38.24,37.9,37.98,261600.0,29.4726,29.5035,29.2411,29.3029,261600.0
2011-06-24 10:30:00,37.99,38.1,37.8,37.87,96600.0,29.3106,29.3954,29.164,29.218,96600.0
2011-06-24 11:00:00,37.88,38.01,37.81,37.93,70200.0,29.2257,29.326,29.1717,29.2643,70200.0
2011-06-24 11:30:00,37.93,38.02,37.85,37.93,55800.0,29.2643,29.3337,29.2026,29.2643,55800.0
2011-06-24 12:00:00,37.93,37.97,37.8,37.85,30800.0,29.2643,29.2952,29.164,29.2026,30800.0
2011-06-24 12:30:00,37.83,37.9,37.7,37.74,67200.0,29.1871,29.2411,29.0868,29.1177,67200.0
2011-06-24 13:00:00,37.73,37.77,37.68,37.75,47000.0,29.11,29.1408,29.0714,29.1254,47000.0
2011-06-24 13:30:00,37.77,37.82,37.74,37.78,52800.0,29.1408,29.1794,29.1177,29.1486,52800.0
2011-06-24 14:00:00,37.79,37.79,37.69,37.7,35000.0,29.1563,29.1563,29.0791,29.0868,35000.0
2011-06-24 14:30:00,37.71,37.72,37.6,37.63,80000.0,29.0946,29.1023,29.0097,29.0328,80000.0
2011-06-24 15:00:00,37.63,37.67,37.59,37.64,58800.0,29.0328,29.0637,29.002,29.0405,58800.0
2011-06-24 15:30:00,37.63,37.69,37.52,37.65,262000.0,29.0328,29.0791,28.948,29.0483,262000.0
2011-06-27 09:30:00,37.6,37.83,37.46,37.78,139800.0,29.0097,29.1871,28.9017,29.1486,139800.0
2011-06-27 10:00:00,37.78,37.88,37.57,37.85,93000.0,29.1486,29.2257,28.9865,29.2026,93000.0
2011-06-27 10:30:00,37.88,37.93,37.76,37.79,66800.0,29.2257,29.2643,29.1331,29.1563,66800.0
2011-06-27 11:00:00,37.8,37.84,37.73,37.74,63600.0,29.164,29.1949,29.11,29.1177,63600.0
2011-06-27 11:30:00,37.75,37.85,37.74,37.83,51600.0,29.1254,29.2026,29.1177,29.1871,51600.0
2011-06-27 12:00:00,37.87,37.89,37.83,37.83,42400.0,29.218,29.2334,29.1871,29.1871,42400.0
2011-06-27 12:30:00,37.83,37.83,37.7,37.73,48000.0,29.1871,29.1871,29.0868,29.11,48000.0
2011-06-27 13:00:00,37.74,37.77,37.67,37.68,36400.0,29.1177,29.1408,29.0637,29.0714,36400.0
2011-06-27 13:30:00,37.67,37.69,37.62,37.65,36400.0,29.0637,29.0791,29.0251,29.0483,36400.0
2011-06-27 14:00:00,37.66,37.85,37.66,37.82,80000.0,29.056,29.2026,29.056,29.1794,80000.0
2011-06-27 14:30:00,37.82,37.87,37.8,37.83,77000.0,29.1794,29.218,29.164,29.1871,77000.0
2011-06-27 15:00:00,37.83,37.87,37.73,37.82,123000.0,29.1871,29.218,29.11,29.1794,123000.0
2011-06-27 15:30:00,37.82,37.88,37.77,37.85,484400.0,29.1794,29.2257,29.1408,29.2026,484400.0
2011-06-28 09:30:00,37.9,38.12,37.84,37.95,112400.0,29.2411,29.4109,29.1949,29.2797,112400.0
2011-06-28 10:00:00,37.95,38.34,37.95,38.32,98200.0,29.2797,29.5806,29.2797,29.5652,98200.0
2011-06-28 10:30:00,38.32,38.38,38.29,38.32,79600.0,29.5652,29.6115,29.542,29.5652,79600.0
2011-06-28 11:00:00,38.33,38.34,38.23,38.31,60200.0,29.5729,29.5806,29.4957,29.5575,60200.0
2011-06-28 11:30:00,38.32,38.49,38.32,38.49,51000.0,29.5652,29.6963,29.5652,29.6963,51000.0
2011-06-28 12:00:00,38.48,38.52,38.41,38.46,57200.0,29.6886,29.7195,29.6346,29.6732,57200.0
2011-06-28 12:30:00,38.46,38.48,38.43,38.44,35400.0,29.6732,29.6886,29.6501,29.6578,35400.0
2011-06-28 13:00:00,38.45,38.49,38.43,38.49,33200.0,29.6655,29.6963,29.6501,29.6963,33200.0
2011-06-28 13:30:00,38.49,38.53,38.47,38.5,87000.0,29.6963,29.7272,29.6809,29.7041,87000.0
2011-06-28 14:00:00,38.5,38.62,38.48,38.61,88600.0,29.7041,29.7966,29.6886,29.7889,88600.0
2011-06-28 14:30:00,38.63,38.65,38.56,38.63,62600.0,29.8044,29.8198,29.7504,29.8044,62600.0
2011-06-28 15:00:00,38.63,38.71,38.6,38.69,164600.0,29.8044,29.8661,29.7812,29.8507,164600.0
2011-06-28 15:30:00,38.68,38.68,38.59,38.67,190800.0,29.8429,29.8429,29.7735,29.8352,190800.0
2011-06-29 09:30:00,39.06,39.13,38.83,39.13,169200.0,30.1361,30.1901,29.9587,30.1901,169200.0
2011-06-29 10:00:00,39.13,39.22,38.99,39.18,113600.0,30.1901,30.2596,30.0821,30.2287,113600.0
2011-06-29 10:30:00,39.2,39.31,39.18,39.3,125600.0,30.2441,30.329,30.2287,30.3213,125600.0
2011-06-29 11:00:00,39.3,39.49,39.24,39.42,113800.0,30.3213,30.4679,30.275,30.4139,113800.0
2011-06-29 11:30:00,39.43,39.43,39.3,39.43,47200.0,30.4216,30.4216,30.3213,30.4216,47200.0
2011-06-29 12:00:00,39.43,39.54,39.41,39.45,90200.0,30.4216,30.5065,30.4062,30.437,90200.0
2011-06-29 12:30:00,39.45,39.5,39.44,39.48,64000.0,30.437,30.4756,30.4293,30.4602,64000.0
2011-06-29 13:00:00,39.48,39.55,39.45,39.5,43600.0,30.4602,30.5142,30.437,30.4756,43600.0
2011-06-29 13:30:00,39.51,39.59,39.5,39.57,71400.0,30.4833,30.545,30.4756,30.5296,71400.0
2011-06-29 14:00:00,39.57,39.58,39.38,39.41,71200.0,30.5296,30.5373,30.383,30.4062,71200.0
2011-06-29 14:30:00,39.43,39.47,39.38,39.41,58000.0,30.4216,30.4525,30.383,30.4062,58000.0
2011-06-29 15:00:00,39.4,39.42,39.29,39.34,192800.0,30.3984,30.4139,30.3136,30.3522,192800.0
2011-06-29 15:30:00,39.33,39.41,39.31,39.35,251200.0,30.3444,30.4062,30.329,30.3599,251200.0
2011-06-30 09:30:00,39.59,39.98,39.51,39.96,142600.0,30.545,30.8459,30.4833,30.8305,142600.0
2011-06-30 10:00:00,39.97,40.24,39.97,40.11,114600.0,30.8382,31.0465,30.8382,30.9462,114600.0
2011-06-30 10:30:00,40.12,40.19,39.99,40.02,105600.0,30.9539,31.008,30.8536,30.8768,105600.0
2011-06-30 11:00:00,40.02,40.04,39.96,39.99,112800.0,30.8768,30.8922,30.8305,30.8536,112800.0
2011-06-30 11:30:00,39.99,40.0,39.92,39.95,56400.0,30.8536,30.8614,30.7996,30.8228,56400.0
2011-06-30 12:00:00,39.95,40.06,39.95,40.0,86600.0,30.8228,30.9077,30.8228,30.8614,86600.0
2011-06-30 12:30:00,39.99,39.99,39.82,39.82,169200.0,30.8536,30.8536,30.7225,30.7225,169200.0
2011-06-30 13:00:00,39.84,39.85,39.72,39.75,263800.0,30.7379,30.7456,30.6453,30.6685,263800.0
2011-06-30 13:30:00,39.75,39.75,39.63,39.74,276200.0,30.6685,30.6685,30.5759,30.6608,276200.0
2011-06-30 14:00:00,39.74,39.83,39.74,39.77,66000.0,30.6608,30.7302,30.6608,30.6839,66000.0
2011-06-30 14:30:00,39.77,39.97,39.77,39.93,101400.0,30.6839,30.8382,30.6839,30.8074,101400.0
2011-06-30 15:00:00,39.95,40.04,39.91,40.02,84600.0,30.8228,30.8922,30.7919,30.8768,84600.0
2011-06-30 15:30:00,40.01,40.09,39.93,39.96,522200.0,30.8691,30.9308,30.8074,30.8305,522200.0
2011-07-01 09:30:00,39.86,40.23,39.8,40.16,58400.0,30.7533,31.0388,30.7071,30.9848,58400.0
2011-07-01 10:00:00,40.18,40.62,40.18,40.62,114600.0,31.0002,31.3397,31.0002,31.3397,114600.0
2011-07-01 10:30:00,40.6,40.63,40.48,40.5,53000.0,31.3243,31.3474,31.2317,31.2471,53000.0
2011-07-01 11:00:00,40.49,40.54,40.45,40.49,58200.0,31.2394,31.278,31.2086,31.2394,58200.0
2011-07-01 11:30:00,40.5,40.52,40.37,40.4,25200.0,31.2471,31.2626,31.1468,31.17,25200.0
2011-07-01 12:00:00,40.4,40.46,40.37,40.45,37400.0,31.17,31.2163,31.1468,31.2086,37400.0
2011-07-01 12:30:00,40.45,40.45,40.35,40.36,32000.0,31.2086,31.2086,31.1314,31.1391,32000.0
2011-07-01 13:00:00,40.37,40.46,40.37,40.41,20000.0,31.1468,31.2163,31.1468,31.1777,20000.0
2011-07-01 13:30:00,40.4,40.49,40.39,40.48,27000.0,31.17,31.2394,31.1623,31.2317,27000.0
2011-07-01 14:00:00,40.48,40.49,40.45,40.47,21400.0,31.2317,31.2394,31.2086,31.224,21400.0
2011-07-01 14:30:00,40.48,40.6,40.47,40.6,32800.0,31.2317,31.3243,31.224,31.3243,32800.0
2011-07-01 15:00:00,40.61,40.61,40.48,40.49,47400.0,31.332,31.332,31.2317,31.2394,47400.0
2011-07-01 15:30:00,40.49,40.57,40.46,40.52,215200.0,31.2394,31.3011,31.2163,31.2626,215200.0
2011-07-05 09:30:00,40.51,40.6,40.19,40.24,160200.0,31.2548,31.3243,31.008,31.0465,160200.0
2011-07-05 10:00:00,40.24,40.35,40.11,40.18,105400.0,31.0465,31.1314,30.9462,31.0002,105400.0
2011-07-05 10:30:00,40.19,40.24,39.87,39.91,165400.0,31.008,31.0465,30.7611,30.7919,165400.0
2011-07-05 11:00:00,39.93,40.07,39.85,40.04,76000.0,30.8074,30.9154,30.7456,30.8922,76000.0
2011-07-05 11:30:00,40.02,40.24,40.02,40.24,104400.0,30.8768,31.0465,30.8768,31.0465,104400.0
2011-07-05 12:00:00,40.25,40.26,40.2,40.23,34400.0,31.0542,31.062,31.0157,31.0388,34400.0
2011-07-05 12:30:00,40.24,40.26,40.21,40.23,51000.0,31.0465,31.062,31.0234,31.0388,51000.0
2011-07-05 13:00:00,40.24,40.27,40.21,40.23,48400.0,31.0465,31.0697,31.0234,31.0388,48400.0
2011-07-05 13:30:00,40.23,40.28,40.22,40.25,50400.0,31.0388,31.0774,31.0311,31.0542,50400.0
2011-07-05 14:00:00,40.26,40.27,40.04,40.08,60800.0,31.062,31.0697,30.8922,30.9231,60800.0
2011-07-05 14:30:00,40.07,40.15,40.04,40.14,54600.0,30.9154,30.9771,30.8922,30.9694,54600.0
2011-07-05 15:00:00,40.13,40.18,40.1,40.13,115600.0,30.9617,31.0002,30.9385,30.9617,115600.0
2011-07-05 15:30:00,40.13,40.19,39.94,39.99,290200.0,30.9617,31.008,30.8151,30.8536,290200.0
2011-07-06 09:30:00,39.94,40.16,39.94,40.08,155000.0,30.8151,30.9848,30.8151,30.9231,155000.0
2011-07-06 10:00:00,40.07,40.13,39.9,39.94,138600.0,30.9154,30.9617,30.7842,30.8151,138600.0
2011-07-06 10:30:00,39.94,39.96,39.79,39.96,148200.0,30.8151,30.8305,30.6993,30.8305,148200.0
2011-07-06 11:00:00,39.97,40.06,39.9,40.06,158600.0,30.8382,30.9077,30.7842,30.9077,158600.0
2011-07-06 11:30:00,40.06,40.1,40.02,40.02,186200.0,30.9077,30.9385,30.8768,30.8768,186200.0
2011-07-06 12:00:00,40.04,40.1,40.03,40.08,78200.0,30.8922,30.9385,30.8845,30.9231,78200.0
2011-07-06 12:30:00,40.09,40.09,39.95,39.99,199800.0,30.9308,30.9308,30.8228,30.8536,199800.0
2011-07-06 13:00:00,39.99,40.02,39.9,39.93,131000.0,30.8536,30.8768,30.7842,30.8074,131000.0
2011-07-06 13:30:00,39.93,39.94,39.79,39.82,250800.0,30.8074,30.8151,30.6993,30.7225,250800.0
2011-07-06 14:00:00,39.83,39.85,39.8,39.85,130600.0,30.7302,30.7456,30.7071,30.7456,130600.0
2011-07-06 14:30:00,39.85,39.93,39.84,39.87,91200.0,30.7456,30.8074,30.7379,30.7611,91200.0
2011-07-06 15:00:00,39.84,39.92,39.82,39.88,160000.0,30.7379,30.7996,30.7225,30.7688,160000.0
2011-07-06 15:30:00,39.88,39.92,39.84,39.9,282000.0,30.7688,30.7996,30.7379,30.7842,282000.0
2011-07-07 09:30:00,40.28,40.34,39.93,40.03,189200.0,31.0774,31.1237,30.8074,30.8845,189200.0
2011-07-07 10:00:00,40.03,40.09,39.93,40.07,165800.0,30.8845,30.9308,30.8074,30.9154,165800.0
2011-07-07 10:30:00,40.07,40.17,40.05,40.16,111200.0,30.9154,30.9925,30.8999,30.9848,111200.0
2011-07-07 11:00:00,40.15,40.21,40.12,40.14,104000.0,30.9771,31.0234,30.9539,30.9694,104000.0
2011-07-07 11:30:00,40.14,40.21,40.13,40.18,49800.0,30.9694,31.0234,30.9617,31.0002,49800.0
2011-07-07 12:00:00,40.15,40.24,40.15,40.2,35400.0,30.9771,31.0465,30.9771,31.0157,35400.0
2011-07-07 12:30:00,40.21,40.22,40.1,40.1,35400.0,31.0234,31.0311,30.9385,30.9385,35400.0
2011-07-07 13:00:00,40.1,40.16,40.1,40.13,42400.0,30.9385,30.9848,30.9385,30.9617,42400.0
2011-07-07 13:30:00,40.13,40.13,40.04,40.04,73400.0,30.9617,30.9617,30.8922,30.8922,73400.0
2011-07-07 14:00:00,40.03,40.12,40.02,40.07,120800.0,30.8845,30.9539,30.8768,30.9154,120800.0
2011-07-07 14:30:00,40.07,40.08,40.01,40.02,88000.0,30.9154,30.9231,30.8691,30.8768,88000.0
2011-07-07 15:00:00,40.04,40.07,39.98,39.99,107000.0,30.8922,30.9154,30.8459,30.8536,107000.0
2011-07-07 15:30:00,39.99,40.01,39.85,39.87,494000.0,30.8536,30.8691,30.7456,30.7611,494000.0
2011-07-08 09:30:00,39.49,39.67,39.4,39.57,232600.0,30.4679,30.6068,30.3984,30.5296,232600.0
2011-07-08 10:00:00,39.55,39.58,39.38,39.49,105000.0,30.5142,30.5373,30.383,30.4679,105000.0
2011-07-08 10:30:00,39.49,39.53,39.38,39.41,85200.0,30.4679,30.4987,30.383,30.4062,85200.0
2011-07-08 11:00:00,39.4,39.45,39.36,39.38,49600.0,30.3984,30.437,30.3676,30.383,49600.0
2011-07-08 11:30:00,39.38,39.55,39.37,39.51,90200.0,30.383,30.5142,30.3753,30.4833,90200.0
2011-07-08 12:00:00,39.52,39.54,39.44,39.47,68400.0,30.491,30.5065,30.4293,30.4525,68400.0
2011-07-08 12:30:00,39.48,39.58,39.44,39.56,64200.0,30.4602,30.5373,30.4293,30.5219,64200.0
2011-07-08 13:00:00,39.56,39.6,39.48,39.59,42600.0,30.5219,30.5528,30.4602,30.545,42600.0
2011-07-08 13:30:00,39.6,39.69,39.48,39.49,81000.0,30.5528,30.6222,30.4602,30.4679,81000.0
2011-07-08 14:00:00,39.51,39.56,39.49,39.56,70000.0,30.4833,30.5219,30.4679,30.5219,70000.0
2011-07-08 14:30:00,39.57,39.59,39.51,39.51,86000.0,30.5296,30.545,30.4833,30.4833,86000.0
2011-07-08 15:00:00,39.51,39.56,39.49,39.52,79200.0,30.4833,30.5219,30.4679,30.491,79200.0
2011-07-08 15:30:00,39.52,39.63,39.52,39.6,387200.0,30.491,30.5759,30.491,30.5528,387200.0
2011-07-11 09:30:00,39.24,39.24,38.99,39.02,166600.0,30.275,30.275,30.0821,30.1053,166600.0
2011-07-11 10:00:00,38.99,39.0,38.87,38.94,84000.0,30.0821,30.0898,29.9895,30.0435,84000.0
2011-07-11 10:30:00,38.94,38.96,38.79,38.83,81800.0,30.0435,30.059,29.9278,29.9587,81800.0
2011-07-11 11:00:00,38.82,38.97,38.75,38.97,161000.0,29.951,30.0667,29.8969,30.0667,161000.0
2011-07-11 11:30:00,38.96,38.98,38.9,38.95,90400.0,30.059,30.0744,30.0127,30.0513,90400.0
2011-07-11 12:00:00,38.95,38.96,38.9,38.94,76600.0,30.0513,30.059,30.0127,30.0435,76600.0
2011-07-11 12:30:00,38.94,38.95,38.78,38.88,67800.0,30.0435,30.0513,29.9201,29.9972,67800.0
2011-07-11 13:00:00,38.88,38.91,38.79,38.82,60800.0,29.9972,30.0204,29.9278,29.951,60800.0
2011-07-11 13:30:00,38.82,38.94,38.82,38.94,43000.0,29.951,30.0435,29.951,30.0435,43000.0
2011-07-11 14:00:00,38.94,39.0,38.83,38.85,85200.0,30.0435,30.0898,29.9587,29.9741,85200.0
2011-07-11 14:30:00,38.85,38.9,38.83,38.88,52000.0,29.9741,30.0127,29.9587,29.9972,52000.0
2011-07-11 15:00:00,38.87,38.92,38.79,38.9,148000.0,29.9895,30.0281,29.9278,30.0127,148000.0
2011-07-11 15:30:00,38.9,38.95,38.75,38.92,507200.0,30.0127,30.0513,29.8969,30.0281,507200.0
2011-07-12 09:30:00,38.73,38.92,38.7,38.82,265200.0,29.8815,30.0281,29.8584,29.951,265200.0
2011-07-12 10:00:00,38.82,38.96,38.81,38.85,109800.0,29.951,30.059,29.9432,29.9741,109800.0
2011-07-12 10:30:00,38.89,38.9,38.72,38.74,134400.0,30.005,30.0127,29.8738,29.8892,134400.0
2011-07-12 11:00:00,38.76,38.85,38.72,38.8,70000.0,29.9047,29.9741,29.8738,29.9355,70000.0
2011-07-12 11:30:00,38.81,38.88,38.8,38.85,58200.0,29.9432,29.9972,29.9355,29.9741,58200.0
2011-07-12 12:00:00,38.85,38.92,38.84,38.88,73000.0,29.9741,30.0281,29.9664,29.9972,73000.0
2011-07-12 12:30:00,38.87,38.94,38.85,38.93,64000.0,29.9895,30.0435,29.9741,30.0358,64000.0
2011-07-12 13:00:00,38.93,38.96,38.85,38.85,48600.0,30.0358,30.059,29.9741,29.9741,48600.0
2011-07-12 13:30:00,38.85,38.96,38.82,38.91,61600.0,29.9741,30.059,29.951,30.0204,61600.0
2011-07-12 14:00:00,38.9,39.2,38.9,39.08,76600.0,30.0127,30.2441,30.0127,30.1516,76600.0
2011-07-12 14:30:00,39.09,39.1,38.97,39.02,123800.0,30.1593,30.167,30.0667,30.1053,123800.0
2011-07-12 15:00:00,39.02,39.07,38.9,38.92,131800.0,30.1053,30.1438,30.0127,30.0281,131800.0
2011-07-12 15:30:00,38.92,38.95,38.81,38.81,208400.0,30.0281,30.0513,29.9432,29.9432,208400.0
2011-07-13 09:30:00,38.92,39.04,38.77,38.77,191000.0,30.0281,30.1207,29.9124,29.9124,191000.0
2011-07-13 10:00:00,38.81,39.38,38.81,39.31,241400.0,29.9432,30.383,29.9432,30.329,241400.0
2011-07-13 10:30:00,39.34,39.54,39.34,39.42,145200.0,30.3522,30.5065,30.3522,30.4139,145200.0
2011-07-13 11:00:00,39.41,39.5,39.37,39.46,108200.0,30.4062,30.4756,30.3753,30.4447,108200.0
2011-07-13 11:30:00,39.41,39.42,39.33,39.4,94000.0,30.4062,30.4139,30.3444,30.3984,94000.0
2011-07-13 12:00:00,39.38,39.5,39.38,39.44,45200.0,30.383,30.4756,30.383,30.4293,45200.0
2011-07-13 12:30:00,39.43,39.47,39.4,39.44,81400.0,30.4216,30.4525,30.3984,30.4293,81400.0
2011-07-13 13:00:00,39.43,39.45,39.35,39.4,81800.0,30.4216,30.437,30.3599,30.3984,81800.0
2011-07-13 13:30:00,39.41,39.46,39.39,39.42,40800.0,30.4062,30.4447,30.3907,30.4139,40800.0
2011-07-13 14:00:00,39.41,39.44,39.32,39.37,55600.0,30.4062,30.4293,30.3367,30.3753,55600.0
2011-07-13 14:30:00,39.35,39.43,39.32,39.32,72400.0,30.3599,30.4216,30.3367,30.3367,72400.0
2011-07-13 15:00:00,39.32,39.35,38.99,39.1,143000.0,30.3367,30.3599,30.0821,30.167,143000.0
2011-07-13 15:30:00,39.1,39.1,38.93,39.01,214000.0,30.167,30.167,30.0358,30.0975,214000.0
2011-07-14 09:30:00,39.09,39.19,39.01,39.17,77400.0,30.1593,30.2364,30.0975,30.221,77400.0
2011-07-14 10:00:00,39.18,39.2,39.02,39.08,127000.0,30.2287,30.2441,30.1053,30.1516,127000.0
2011-07-14 10:30:00,39.09,39.1,38.88,38.93,128000.0,30.1593,30.167,29.9972,30.0358,128000.0
2011-07-14 11:00:00,38.93,39.0,38.91,38.94,72400.0,30.0358,30.0898,30.0204,30.0435,72400.0
2011-07-14 11:30:00,38.92,38.94,38.75,38.92,88400.0,30.0281,30.0435,29.8969,30.0281,88400.0
2011-07-14 12:00:00,38.91,38.91,38.63,38.68,73000.0,30.0204,30.0204,29.8044,29.8429,73000.0
2011-07-14 12:30:00,38.68,38.83,38.63,38.65,51800.0,29.8429,29.9587,29.8044,29.8198,51800.0
2011-07-14 13:00:00,38.66,38.67,38.44,38.53,81200.0,29.8275,29.8352,29.6578,29.7272,81200.0
2011-07-14 13:30:00,38.56,38.75,38.54,38.6,84600.0,29.7504,29.8969,29.7349,29.7812,84600.0
2011-07-14 14:00:00,38.65,38.69,38.56,38.61,82000.0,29.8198,29.8507,29.7504,29.7889,82000.0
2011-07-14 14:30:00,38.62,38.63,38.49,38.52,99200.0,29.7966,29.8044,29.6963,29.7195,99200.0
2011-07-14 15:00:00,38.54,38.58,38.42,38.52,128600.0,29.7349,29.7658,29.6423,29.7195,128600.0
2011-07-14 15:30:00,38.51,38.67,38.48,38.59,232800.0,29.7118,29.8352,29.6886,29.7735,232800.0
2011-07-15 09:30:00,38.84,38.91,38.51,38.62,217800.0,29.9664,30.0204,29.7118,29.7966,217800.0
2011-07-15 10:00:00,38.63,38.74,38.34,38.44,106400.0,29.8044,29.8892,29.5806,29.6578,106400.0
2011-07-15 10:30:00,38.45,38.67,38.4,38.57,101400.0,29.6655,29.8352,29.6269,29.7581,101400.0
2011-07-15 11:00:00,38.54,38.68,38.54,38.62,95600.0,29.7349,29.8429,29.7349,29.7966,95600.0
2011-07-15 11:30:00,38.63,38.75,38.56,38.69,69400.0,29.8044,29.8969,29.7504,29.8507,69400.0
2011-07-15 12:00:00,38.7,38.85,38.64,38.74,84600.0,29.8584,29.9741,29.8121,29.8892,84600.0
2011-07-15 12:30:00,38.74,38.77,38.65,38.69,37400.0,29.8892,29.9124,29.8198,29.8507,37400.0
2011-07-15 13:00:00,38.68,38.79,38.65,38.74,40200.0,29.8429,29.9278,29.8198,29.8892,40200.0
2011-07-15 13:30:00,38.74,38.79,38.67,38.68,35800.0,29.8892,29.9278,29.8352,29.8429,35800.0
2011-07-15 14:00:00,38.69,38.77,38.61,38.72,176000.0,29.8507,29.9124,29.7889,29.8738,176000.0
2011-07-15 14:30:00,38.73,38.83,38.7,38.81,106800.0,29.8815,29.9587,29.8584,29.9432,106800.0
2011-07-15 15:00:00,38.82,38.92,38.81,38.91,204200.0,29.951,30.0281,29.9432,30.0204,204200.0
2011-07-15 15:30:00,38.91,38.99,38.81,38.98,271600.0,30.0204,30.0821,29.9432,30.0744,271600.0
2011-07-18 09:30:00,38.59,38.63,38.41,38.57,360800.0,29.7735,29.8044,29.6346,29.7581,360800.0
2011-07-18 10:00:00,38.57,38.63,38.35,38.36,183000.0,29.7581,29.8044,29.5883,29.596,183000.0
2011-07-18 10:30:00,38.35,38.4,38.17,38.23,144800.0,29.5883,29.6269,29.4495,29.4957,144800.0
2011-07-18 11:00:00,38.22,38.4,38.13,38.33,90000.0,29.488,29.6269,29.4186,29.5729,90000.0
2011-07-18 11:30:00,38.33,38.35,38.22,38.24,72000.0,29.5729,29.5883,29.488,29.5035,72000.0
2011-07-18 12:00:00,38.27,38.31,38.12,38.22,126600.0,29.5266,29.5575,29.4109,29.488,126600.0
2011-07-18 12:30:00,38.25,38.25,38.07,38.15,108200.0,29.5112,29.5112,29.3723,29.434,108200.0
2011-07-18 13:00:00,38.13,38.17,38.1,38.15,57800.0,29.4186,29.4495,29.3954,29.434,57800.0
2011-07-18 13:30:00,38.17,38.34,38.16,38.32,88400.0,29.4495,29.5806,29.4417,29.5652,88400.0
2011-07-18 14:00:00,38.33,38.33,38.22,38.22,77000.0,29.5729,29.5729,29.488,29.488,77000.0
2011-07-18 14:30:00,38.23,38.3,38.21,38.3,68800.0,29.4957,29.5498,29.4803,29.5498,68800.0
2011-07-18 15:00:00,38.3,38.32,38.26,38.3,84000.0,29.5498,29.5652,29.5189,29.5498,84000.0
2011-07-18 15:30:00,38.31,38.41,38.29,38.4,215800.0,29.5575,29.6346,29.542,29.6269,215800.0
2011-07-19 09:30:00,38.69,39.07,38.67,38.98,179600.0,29.8507,30.1438,29.8352,30.0744,179600.0
2011-07-19 10:00:00,38.98,39.13,38.98,39.08,87800.0,30.0744,30.1901,30.0744,30.1516,87800.0
2011-07-19 10:30:00,39.06,39.13,38.9,38.91,73000.0,30.1361,30.1901,30.0127,30.0204,73000.0
2011-07-19 11:00:00,38.92,38.92,38.77,38.81,52000.0,30.0281,30.0281,29.9124,29.9432,52000.0
2011-07-19 11:30:00,38.82,38.82,38.66,38.7,64600.0,29.951,29.951,29.8275,29.8584,64600.0
2011-07-19 12:00:00,38.69,38.72,38.63,38.71,35800.0,29.8507,29.8738,29.8044,29.8661,35800.0
2011-07-19 12:30:00,38.71,38.76,38.64,38.66,57400.0,29.8661,29.9047,29.8121,29.8275,57400.0
2011-07-19 13:00:00,38.67,38.74,38.63,38.74,64400.0,29.8352,29.8892,29.8044,29.8892,64400.0
2011-07-19 13:30:00,38.74,38.9,38.73,38.82,56600.0,29.8892,30.0127,29.8815,29.951,56600.0
2011-07-19 14:00:00,38.83,38.86,38.77,38.84,55800.0,29.9587,29.9818,29.9124,29.9664,55800.0
2011-07-19 14:30:00,38.85,39.05,38.84,39.02,43000.0,29.9741,30.1284,29.9664,30.1053,43000.0
2011-07-19 15:00:00,39.01,39.12,38.98,39.12,127800.0,30.0975,30.1824,30.0744,30.1824,127800.0
2011-07-19 15:30:00,39.1,39.15,39.07,39.13,243400.0,30.167,30.2056,30.1438,30.1901,243400.0
2011-07-20 09:30:00,39.35,39.38,38.94,38.97,182000.0,30.3599,30.383,30.0435,30.0667,182000.0
2011-07-20 10:00:00,38.95,39.07,38.85,38.95,114600.0,30.0513,30.1438,29.9741,30.0513,114600.0
2011-07-20 10:30:00,38.95,38.99,38.85,38.88,42400.0,30.0513,30.0821,29.9741,29.9972,42400.0
2011-07-20 11:00:00,38.88,39.05,38.83,38.98,93800.0,29.9972,30.1284,29.9587,30.0744,93800.0
2011-07-20 11:30:00,38.97,39.07,38.96,38.98,47400.0,30.0667,30.1438,30.059,30.0744,47400.0
2011-07-20 12:00:00,38.98,39.06,38.98,39.01,72800.0,30.0744,30.1361,30.0744,30.0975,72800.0
2011-07-20 12:30:00,38.99,39.05,38.89,38.94,66400.0,30.0821,30.1284,30.005,30.0435,66400.0
2011-07-20 13:00:00,38.96,38.97,38.88,38.93,58400.0,30.059,30.0667,29.9972,30.0358,58400.0
2011-07-20 13:30:00,38.91,38.93,38.85,38.92,101000.0,30.0204,30.0358,29.9741,30.0281,101000.0
2011-07-20 14:00:00,38.91,38.95,38.87,38.88,74200.0,30.0204,30.0513,29.9895,29.9972,74200.0
2011-07-20 14:30:00,38.89,38.92,38.8,38.83,86400.0,30.005,30.0281,29.9355,29.9587,86400.0
2011-07-20 15:00:00,38.83,38.86,38.76,38.79,93200.0,29.9587,29.9818,29.9047,29.9278,93200.0
2011-07-20 15:30:00,38.79,38.85,38.74,38.83,232400.0,29.9278,29.9741,29.8892,29.9587,232400.0
2011-07-21 09:30:00,39.1,39.55,39.1,39.52,237800.0,30.167,30.5142,30.167,30.491,237800.0
2011-07-21 10:00:00,39.52,39.88,39.49,39.82,209800.0,30.491,30.7688,30.4679,30.7225,209800.0
2011-07-21 10:30:00,39.82,39.9,39.77,39.83,58800.0,30.7225,30.7842,30.6839,30.7302,58800.0
2011-07-21 11:00:00,39.82,39.88,39.7,39.75,73000.0,30.7225,30.7688,30.6299,30.6685,73000.0
2011-07-21 11:30:00,39.75,39.78,39.58,39.64,81800.0,30.6685,30.6916,30.5373,30.5836,81800.0
2011-07-21 12:00:00,39.64,39.68,39.57,39.65,45000.0,30.5836,30.6145,30.5296,30.5913,45000.0
2011-07-21 12:30:00,39.66,39.84,39.66,39.79,75600.0,30.599,30.7379,30.599,30.6993,75600.0
2011-07-21 13:00:00,39.8,39.94,39.77,39.93,48800.0,30.7071,30.8151,30.6839,30.8074,48800.0
2011-07-21 13:30:00,39.93,39.93,39.82,39.85,61000.0,30.8074,30.8074,30.7225,30.7456,61000.0
2011-07-21 14:00:00,39.85,39.89,39.74,39.78,34200.0,30.7456,30.7765,30.6608,30.6916,34200.0
2011-07-21 14:30:00,39.76,39.88,39.73,39.87,46200.0,30.6762,30.7688,30.6531,30.7611,46200.0
2011-07-21 15:00:00,39.88,39.9,39.77,39.84,77800.0,30.7688,30.7842,30.6839,30.7379,77800.0
2011-07-21 15:30:00,39.85,39.85,39.72,39.74,262400.0,30.7456,30.7456,30.6453,30.6608,262400.0
2011-07-22 09:30:00,39.71,39.76,39.45,39.55,144600.0,30.6376,30.6762,30.437,30.5142,144600.0
2011-07-22 10:00:00,39.54,39.63,39.5,39.63,125200.0,30.5065,30.5759,30.4756,30.5759,125200.0
2011-07-22 10:30:00,39.63,39.67,39.46,39.51,86400.0,30.5759,30.6068,30.4447,30.4833,86400.0
2011-07-22 11:00:00,39.53,39.65,39.45,39.46,117600.0,30.4987,30.5913,30.437,30.4447,117600.0
2011-07-22 11:30:00,39.48,39.65,39.47,39.58,91200.0,30.4602,30.5913,30.4525,30.5373,91200.0
2011-07-22 12:00:00,39.59,39.71,39.57,39.6,58800.0,30.545,30.6376,30.5296,30.5528,58800.0
2011-07-22 12:30:00,39.6,39.67,39.57,39.67,63800.0,30.5528,30.6068,30.5296,30.6068,63800.0
2011-07-22 13:00:00,39.64,39.65,39.55,39.56,78200.0,30.5836,30.5913,30.5142,30.5219,78200.0
2011-07-22 13:30:00,39.55,39.56,39.51,39.55,40200.0,30.5142,30.5219,30.4833,30.5142,40200.0
2011-07-22 14:00:00,39.55,39.59,39.5,39.51,44600.0,30.5142,30.545,30.4756,30.4833,44600.0
2011-07-22 14:30:00,39.5,39.52,39.44,39.48,54000.0,30.4756,30.491,30.4293,30.4602,54000.0
2011-07-22 15:00:00,39.48,39.49,39.42,39.43,82800.0,30.4602,30.4679,30.4139,30.4216,82800.0
2011-07-22 15:30:00,39.44,39.51,39.4,39.51,229400.0,30.4293,30.4833,30.3984,30.4833,229400.0
2011-07-25 09:30:00,39.35,39.35,39.09,39.33,143600.0,30.3599,30.3599,30.1593,30.3444,143600.0
2011-07-25 10:00:00,39.33,39.57,39.33,39.49,138000.0,30.3444,30.5296,30.3444,30.4679,138000.0
2011-07-25 10:30:00,39.49,39.59,39.43,39.59,84400.0,30.4679,30.545,30.4216,30.545,84400.0
2011-07-25 11:00:00,39.6,39.68,39.53,39.68,60000.0,30.5528,30.6145,30.4987,30.6145,60000.0
2011-07-25 11:30:00,39.63,39.71,39.63,39.68,87400.0,30.5759,30.6376,30.5759,30.6145,87400.0
2011-07-25 12:00:00,39.69,39.79,39.69,39.77,40400.0,30.6222,30.6993,30.6222,30.6839,40400.0
2011-07-25 12:30:00,39.77,39.8,39.76,39.79,17400.0,30.6839,30.7071,30.6762,30.6993,17400.0
2011-07-25 13:00:00,39.77,39.81,39.75,39.79,12800.0,30.6839,30.7148,30.6685,30.6993,12800.0
2011-07-25 13:30:00,39.8,39.88,39.77,39.85,41600.0,30.7071,30.7688,30.6839,30.7456,41600.0
2011-07-25 14:00:00,39.85,40.0,39.84,39.98,89600.0,30.7456,30.8614,30.7379,30.8459,89600.0
2011-07-25 14:30:00,39.99,40.0,39.93,39.96,58000.0,30.8536,30.8614,30.8074,30.8305,58000.0
2011-07-25 15:00:00,39.96,39.96,39.82,39.83,72200.0,30.8305,30.8305,30.7225,30.7302,72200.0
2011-07-25 15:30:00,39.83,39.91,39.77,39.77,154800.0,30.7302,30.7919,30.6839,30.6839,154800.0
2011-07-26 09:30:00,39.56,39.69,39.04,39.07,346400.0,30.5219,30.6222,30.1207,30.1438,346400.0
2011-07-26 10:00:00,39.07,39.15,38.71,38.91,312800.0,30.1438,30.2056,29.8661,30.0204,312800.0
2011-07-26 10:30:00,38.91,38.97,38.71,38.76,270000.0,30.0204,30.0667,29.8661,29.9047,270000.0
2011-07-26 11:00:00,38.77,38.8,38.71,38.76,71600.0,29.9124,29.9355,29.8661,29.9047,71600.0
2011-07-26 11:30:00,38.77,38.78,38.43,38.43,253400.0,29.9124,29.9201,29.6501,29.6501,253400.0
2011-07-26 12:00:00,38.44,38.46,38.27,38.42,299400.0,29.6578,29.6732,29.5266,29.6423,299400.0
2011-07-26 12:30:00,38.42,38.47,38.28,38.3,195600.0,29.6423,29.6809,29.5343,29.5498,195600.0
2011-07-26 13:00:00,38.31,38.31,38.16,38.17,303800.0,29.5575,29.5575,29.4417,29.4495,303800.0
2011-07-26 13:30:00,38.18,38.19,38.01,38.08,234200.0,29.4572,29.4649,29.326,29.38,234200.0
2011-07-26 14:00:00,38.08,38.21,38.07,38.2,283600.0,29.38,29.4803,29.3723,29.4726,283600.0
2011-07-26 14:30:00,38.2,38.36,38.16,38.34,143200.0,29.4726,29.596,29.4417,29.5806,143200.0
2011-07-26 15:00:00,38.33,38.33,38.18,38.21,139400.0,29.5729,29.5729,29.4572,29.4803,139400.0
2011-07-26 15:30:00,38.21,38.23,38.13,38.21,318400.0,29.4803,29.4957,29.4186,29.4803,318400.0
2011-07-27 09:30:00,38.19,38.38,38.01,38.29,321400.0,29.4649,29.6115,29.326,29.542,321400.0
2011-07-27 10:00:00,38.31,38.35,38.02,38.13,179400.0,29.5575,29.5883,29.3337,29.4186,179400.0
2011-07-27 10:30:00,38.13,38.39,38.07,38.31,112600.0,29.4186,29.6192,29.3723,29.5575,112600.0
2011-07-27 11:00:00,38.29,38.32,38.15,38.2,91400.0,29.542,29.5652,29.434,29.4726,91400.0
2011-07-27 11:30:00,38.21,38.3,38.15,38.16,64400.0,29.4803,29.5498,29.434,29.4417,64400.0
2011-07-27 12:00:00,38.16,38.18,37.95,37.95,93800.0,29.4417,29.4572,29.2797,29.2797,93800.0
2011-07-27 12:30:00,37.96,38.04,37.87,37.93,75000.0,29.2874,29.3492,29.218,29.2643,75000.0
2011-07-27 13:00:00,37.91,37.93,37.74,37.74,99400.0,29.2489,29.2643,29.1177,29.1177,99400.0
2011-07-27 13:30:00,37.76,37.82,37.74,37.79,112800.0,29.1331,29.1794,29.1177,29.1563,112800.0
2011-07-27 14:00:00,37.79,37.91,37.78,37.85,204000.0,29.1563,29.2489,29.1486,29.2026,204000.0
2011-07-27 14:30:00,37.85,37.86,37.71,37.82,113400.0,29.2026,29.2103,29.0946,29.1794,113400.0
2011-07-27 15:00:00,37.82,37.86,37.67,37.68,155800.0,29.1794,29.2103,29.0637,29.0714,155800.0
2011-07-27 15:30:00,37.68,37.73,37.58,37.64,321800.0,29.0714,29.11,28.9943,29.0405,321800.0
2011-07-28 09:30:00,37.52,38.16,37.52,38.12,163400.0,28.948,29.4417,28.948,29.4109,163400.0
2011-07-28 10:00:00,38.13,38.36,38.07,38.31,156600.0,29.4186,29.596,29.3723,29.5575,156600.0
2011-07-28 10:30:00,38.33,38.57,38.33,38.55,133800.0,29.5729,29.7581,29.5729,29.7426,133800.0
2011-07-28 11:00:00,38.55,38.57,38.41,38.49,175400.0,29.7426,29.7581,29.6346,29.6963,175400.0
2011-07-28 11:30:00,38.49,38.5,38.35,38.36,62800.0,29.6963,29.7041,29.5883,29.596,62800.0
2011-07-28 12:00:00,38.37,38.44,38.32,38.42,65000.0,29.6038,29.6578,29.5652,29.6423,65000.0
2011-07-28 12:30:00,38.42,38.46,38.34,38.46,27200.0,29.6423,29.6732,29.5806,29.6732,27200.0
2011-07-28 13:00:00,38.44,38.47,38.33,38.37,38600.0,29.6578,29.6809,29.5729,29.6038,38600.0
2011-07-28 13:30:00,38.35,38.38,38.2,38.21,86200.0,29.5883,29.6115,29.4726,29.4803,86200.0
2011-07-28 14:00:00,38.21,38.21,37.91,37.94,161800.0,29.4803,29.4803,29.2489,29.272,161800.0
2011-07-28 14:30:00,37.95,37.99,37.86,37.97,105800.0,29.2797,29.3106,29.2103,29.2952,105800.0
2011-07-28 15:00:00,37.96,37.96,37.67,37.69,207200.0,29.2874,29.2874,29.0637,29.0791,207200.0
2011-07-28 15:30:00,37.69,37.81,37.68,37.73,318200.0,29.0791,29.1717,29.0714,29.11,318200.0
2011-07-29 09:30:00,37.3,37.38,36.62,37.02,624200.0,28.7782,28.8399,28.2536,28.5622,624200.0
2011-07-29 10:00:00,37.02,37.41,36.99,37.31,401600.0,28.5622,28.8631,28.539,28.7859,401600.0
2011-07-29 10:30:00,37.3,37.49,37.2,37.43,187400.0,28.7782,28.9248,28.7011,28.8785,187400.0
2011-07-29 11:00:00,37.41,37.58,37.31,37.39,121800.0,28.8631,28.9943,28.7859,28.8477,121800.0
2011-07-29 11:30:00,37.38,37.52,37.23,37.48,85000.0,28.8399,28.948,28.7242,28.9171,85000.0
2011-07-29 12:00:00,37.48,37.55,37.36,37.4,94200.0,28.9171,28.9711,28.8245,28.8554,94200.0
2011-07-29 12:30:00,37.38,37.44,37.33,37.37,48000.0,28.8399,28.8862,28.8014,28.8322,48000.0
2011-07-29 13:00:00,37.37,37.47,37.31,37.43,60400.0,28.8322,28.9094,28.7859,28.8785,60400.0
2011-07-29 13:30:00,37.42,37.55,37.4,37.46,46600.0,28.8708,28.9711,28.8554,28.9017,46600.0
2011-07-29 14:00:00,37.47,37.55,37.44,37.49,55000.0,28.9094,28.9711,28.8862,28.9248,55000.0
2011-07-29 14:30:00,37.49,37.56,37.46,37.52,55200.0,28.9248,28.9788,28.9017,28.948,55200.0
2011-07-29 15:00:00,37.52,37.63,37.49,37.54,118200.0,28.948,29.0328,28.9248,28.9634,118200.0
2011-07-29 15:30:00,37.54,37.59,37.37,37.44,358600.0,28.9634,29.002,28.8322,28.8862,358600.0
2011-08-01 09:30:00,37.73,37.88,37.37,37.44,132800.0,29.11,29.2257,28.8322,28.8862,132800.0
2011-08-01 10:00:00,37.44,37.44,36.87,37.33,178000.0,28.8862,28.8862,28.4465,28.8014,178000.0
2011-08-01 10:30:00,37.33,37.49,37.24,37.34,129800.0,28.8014,28.9248,28.7319,28.8091,129800.0
2011-08-01 11:00:00,37.33,37.42,37.18,37.39,66200.0,28.8014,28.8708,28.6856,28.8477,66200.0
2011-08-01 11:30:00,37.37,37.37,37.04,37.08,72400.0,28.8322,28.8322,28.5776,28.6085,72400.0
2011-08-01 12:00:00,37.09,37.18,37.03,37.17,77400.0,28.6162,28.6856,28.5699,28.6779,77400.0
2011-08-01 12:30:00,37.18,37.21,37.12,37.13,31400.0,28.6856,28.7088,28.6393,28.6471,31400.0
2011-08-01 13:00:00,37.14,37.21,37.12,37.19,33800.0,28.6548,28.7088,28.6393,28.6934,33800.0
2011-08-01 13:30:00,37.2,37.3,37.2,37.29,39200.0,28.7011,28.7782,28.7011,28.7705,39200.0
2011-08-01 14:00:00,37.29,37.31,37.13,37.23,64800.0,28.7705,28.7859,28.6471,28.7242,64800.0
2011-08-01 14:30:00,37.22,37.27,37.14,37.2,127800.0,28.7165,28.7551,28.6548,28.7011,127800.0
2011-08-01 15:00:00,37.19,37.31,37.18,37.27,126000.0,28.6934,28.7859,28.6856,28.7551,126000.0
2011-08-01 15:30:00,37.27,37.35,37.07,37.2,375800.0,28.7551,28.8168,28.6008,28.7011,375800.0
2011-08-02 09:30:00,37.09,37.33,36.97,37.23,322600.0,28.6162,28.8014,28.5236,28.7242,322600.0
2011-08-02 10:00:00,37.22,37.29,36.69,36.78,283400.0,28.7165,28.7705,28.3076,28.377,283400.0
2011-08-02 10:30:00,36.8,36.94,36.6,36.63,113000.0,28.3925,28.5005,28.2381,28.2613,113000.0
2011-08-02 11:00:00,36.6,36.67,36.48,36.67,198200.0,28.2381,28.2922,28.1456,28.2922,198200.0
2011-08-02 11:30:00,36.65,36.68,36.59,36.6,73200.0,28.2767,28.2999,28.2304,28.2381,73200.0
2011-08-02 12:00:00,36.62,36.63,36.52,36.53,68800.0,28.2536,28.2613,28.1764,28.1841,68800.0
2011-08-02 12:30:00,36.54,36.57,36.38,36.43,102200.0,28.1919,28.215,28.0684,28.107,102200.0
2011-08-02 13:00:00,36.41,36.63,36.41,36.57,208600.0,28.0916,28.2613,28.0916,28.215,208600.0
2011-08-02 13:30:00,36.54,36.62,36.39,36.43,166400.0,28.1919,28.2536,28.0761,28.107,166400.0
2011-08-02 14:00:00,36.43,36.51,36.4,36.41,174600.0,28.107,28.1687,28.0838,28.0916,174600.0
2011-08-02 14:30:00,36.41,36.52,36.35,36.52,87600.0,28.0916,28.1764,28.0453,28.1764,87600.0
2011-08-02 15:00:00,36.52,36.52,36.33,36.39,266600.0,28.1764,28.1764,28.0298,28.0761,266600.0
2011-08-02 15:30:00,36.39,36.44,36.21,36.26,392200.0,28.0761,28.1147,27.9373,27.9758,392200.0
2011-08-03 09:30:00,36.15,36.41,36.12,36.3,262200.0,27.891,28.0916,27.8678,28.0067,262200.0
2011-08-03 10:00:00,36.29,36.43,36.02,36.18,259600.0,27.999,28.107,27.7907,27.9141,259600.0
2011-08-03 10:30:00,36.16,36.16,35.8,36.12,419400.0,27.8987,27.8987,27.6209,27.8678,419400.0
2011-08-03 11:00:00,36.15,36.51,36.12,36.4,277200.0,27.891,28.1687,27.8678,28.0838,277200.0
2011-08-03 11:30:00,36.43,36.54,36.29,36.36,116400.0,28.107,28.1919,27.999,28.053,116400.0
2011-08-03 12:00:00,36.35,36.35,36.22,36.33,180000.0,28.0453,28.0453,27.945,28.0298,180000.0
2011-08-03 12:30:00,36.33,36.42,36.23,36.24,125400.0,28.0298,28.0993,27.9527,27.9604,125400.0
2011-08-03 13:00:00,36.23,36.26,36.09,36.23,112400.0,27.9527,27.9758,27.8447,27.9527,112400.0
2011-08-03 13:30:00,36.24,36.57,36.21,36.43,150000.0,27.9604,28.215,27.9373,28.107,150000.0
2011-08-03 14:00:00,36.45,36.48,36.26,36.28,176400.0,28.1224,28.1456,27.9758,27.9913,176400.0
2011-08-03 14:30:00,36.28,36.41,36.25,36.37,117800.0,27.9913,28.0916,27.9681,28.0607,117800.0
2011-08-03 15:00:00,36.38,36.68,36.37,36.6,231200.0,28.0684,28.2999,28.0607,28.2381,231200.0
2011-08-03 15:30:00,36.58,36.76,36.49,36.73,374200.0,28.2227,28.3616,28.1533,28.3384,374200.0
2011-08-04 09:30:00,36.34,36.45,36.05,36.35,216200.0,28.0375,28.1224,27.8138,28.0453,216200.0
2011-08-04 10:00:00,36.35,36.38,36.01,36.05,135200.0,28.0453,28.0684,27.7829,27.8138,135200.0
2011-08-04 10:30:00,36.05,36.17,35.61,35.65,205800.0,27.8138,27.9064,27.4743,27.5052,205800.0
2011-08-04 11:00:00,35.65,35.7,35.42,35.54,254400.0,27.5052,27.5438,27.3277,27.4203,254400.0
2011-08-04 11:30:00,35.54,35.73,35.43,35.49,233400.0,27.4203,27.5669,27.3355,27.3817,233400.0
2011-08-04 12:00:00,35.49,35.69,35.46,35.66,183200.0,27.3817,27.5361,27.3586,27.5129,183200.0
2011-08-04 12:30:00,35.67,35.86,35.63,35.74,110800.0,27.5206,27.6672,27.4898,27.5746,110800.0
2011-08-04 13:00:00,35.76,35.84,35.71,35.8,122000.0,27.5901,27.6518,27.5515,27.6209,122000.0
2011-08-04 13:30:00,35.81,35.81,35.62,35.67,83000.0,27.6286,27.6286,27.482,27.5206,83000.0
2011-08-04 14:00:00,35.66,35.68,35.43,35.47,140600.0,27.5129,27.5283,27.3355,27.3663,140600.0
2011-08-04 14:30:00,35.49,35.65,35.43,35.46,183200.0,27.3817,27.5052,27.3355,27.3586,183200.0
2011-08-04 15:00:00,35.46,35.58,35.22,35.22,214400.0,27.3586,27.4512,27.1734,27.1734,214400.0
2011-08-04 15:30:00,35.22,35.34,35.13,35.29,781200.0,27.1734,27.266,27.104,27.2274,781200.0
2011-08-05 09:30:00,35.91,35.98,34.75,34.8,518400.0,27.7058,27.7598,26.8108,26.8494,518400.0
2011-08-05 10:00:00,34.81,35.16,34.68,35.01,400200.0,26.8571,27.1271,26.7568,27.0114,400200.0
2011-08-05 10:30:00,34.99,35.07,34.71,34.97,314400.0,26.996,27.0577,26.7799,26.9805,314400.0
2011-08-05 11:00:00,34.98,35.03,34.54,34.8,295200.0,26.9883,27.0268,26.6488,26.8494,295200.0
2011-08-05 11:30:00,34.79,34.96,34.27,34.39,233800.0,26.8417,26.9728,26.4405,26.5331,233800.0
2011-08-05 12:00:00,34.4,34.85,34.15,34.59,313600.0,26.5408,26.888,26.3479,26.6874,313600.0
2011-08-05 12:30:00,34.62,35.6,34.54,35.3,263800.0,26.7105,27.4666,26.6488,27.2352,263800.0
2011-08-05 13:00:00,35.28,35.77,35.02,35.63,270600.0,27.2197,27.5978,27.0191,27.4898,270600.0
2011-08-05 13:30:00,35.66,35.95,35.49,35.84,178000.0,27.5129,27.7367,27.3817,27.6518,178000.0
2011-08-05 14:00:00,35.82,35.87,35.49,35.77,248800.0,27.6364,27.6749,27.3817,27.5978,248800.0
2011-08-05 14:30:00,35.76,35.84,35.4,35.47,191400.0,27.5901,27.6518,27.3123,27.3663,191400.0
2011-08-05 15:00:00,35.46,35.56,35.1,35.1,249400.0,27.3586,27.4358,27.0808,27.0808,249400.0
2011-08-05 15:30:00,35.1,35.48,35.09,35.28,569600.0,27.0808,27.374,27.0731,27.2197,569600.0
2011-08-08 09:30:00,34.08,34.39,33.93,34.22,711000.0,26.2939,26.5331,26.1782,26.4019,711000.0
2011-08-08 10:00:00,34.22,34.23,33.75,33.76,459200.0,26.4019,26.4096,26.0393,26.047,459200.0
2011-08-08 10:30:00,33.77,33.96,33.58,33.74,369400.0,26.0547,26.2013,25.9081,26.0316,369400.0
2011-08-08 11:00:00,33.74,34.24,33.68,34.02,341200.0,26.0316,26.4173,25.9853,26.2476,341200.0
2011-08-08 11:30:00,34.01,34.19,33.88,34.11,151000.0,26.2399,26.3788,26.1396,26.317,151000.0
2011-08-08 12:00:00,34.1,34.1,33.78,33.82,239000.0,26.3093,26.3093,26.0624,26.0933,239000.0
2011-08-08 12:30:00,33.84,34.18,33.81,34.03,220000.0,26.1087,26.371,26.0856,26.2553,220000.0
2011-08-08 13:00:00,34.03,34.13,33.79,34.01,144200.0,26.2553,26.3325,26.0701,26.2399,144200.0
2011-08-08 13:30:00,34.01,34.05,33.76,33.77,286000.0,26.2399,26.2707,26.047,26.0547,286000.0
2011-08-08 14:00:00,33.79,34.0,33.34,33.62,321600.0,26.0701,26.2322,25.7229,25.939,321600.0
2011-08-08 14:30:00,33.6,33.9,33.42,33.59,402400.0,25.9235,26.155,25.7847,25.9158,402400.0
2011-08-08 15:00:00,33.6,34.07,33.57,33.6,614800.0,25.9235,26.2862,25.9004,25.9235,614800.0
2011-08-08 15:30:00,33.62,33.68,33.08,33.15,828200.0,25.939,25.9853,25.5223,25.5764,828200.0
2011-08-09 09:30:00,33.27,34.1,33.02,33.77,1011200.0,25.6689,26.3093,25.4761,26.0547,1011200.0
2011-08-09 10:00:00,33.77,33.98,33.6,33.75,963800.0,26.0547,26.2167,25.9235,26.0393,963800.0
2011-08-09 10:30:00,33.75,33.93,33.67,33.67,393000.0,26.0393,26.1782,25.9776,25.9776,393000.0
2011-08-09 11:00:00,33.68,33.83,33.43,33.83,267000.0,25.9853,26.101,25.7924,26.101,267000.0
2011-08-09 11:30:00,33.85,34.08,33.74,34.05,350400.0,26.1164,26.2939,26.0316,26.2707,350400.0
2011-08-09 12:00:00,34.04,34.21,34.03,34.08,423200.0,26.263,26.3942,26.2553,26.2939,423200.0
2011-08-09 12:30:00,34.09,34.17,33.94,33.95,182800.0,26.3016,26.3633,26.1859,26.1936,182800.0
2011-08-09 13:00:00,33.95,33.95,33.8,33.88,208000.0,26.1936,26.1936,26.0779,26.1396,208000.0
2011-08-09 13:30:00,33.85,33.89,33.6,33.7,208200.0,26.1164,26.1473,25.9235,26.0007,208200.0
2011-08-09 14:00:00,33.72,33.98,33.17,33.54,427800.0,26.0161,26.2167,25.5918,25.8773,427800.0
2011-08-09 14:30:00,33.52,33.56,32.65,33.26,557200.0,25.8618,25.8927,25.1906,25.6612,557200.0
2011-08-09 15:00:00,33.24,34.08,33.05,34.07,414800.0,25.6458,26.2939,25.4992,26.2862,414800.0
2011-08-09 15:30:00,34.06,34.95,33.58,34.93,782200.0,26.2785,26.9651,25.9081,26.9497,782200.0
2011-08-10 09:30:00,34.32,34.62,33.96,34.01,564800.0,26.4791,26.7105,26.2013,26.2399,564800.0
2011-08-10 10:00:00,33.95,34.04,33.36,33.65,528800.0,26.1936,26.263,25.7384,25.9621,528800.0
2011-08-10 10:30:00,33.64,34.01,33.53,33.76,458000.0,25.9544,26.2399,25.8695,26.047,458000.0
2011-08-10 11:00:00,33.77,33.96,33.56,33.68,367200.0,26.0547,26.2013,25.8927,25.9853,367200.0
2011-08-10 11:30:00,33.71,34.02,33.6,33.95,410600.0,26.0084,26.2476,25.9235,26.1936,410600.0
2011-08-10 12:00:00,33.93,34.12,33.85,33.9,252200.0,26.1782,26.3247,26.1164,26.155,252200.0
2011-08-10 12:30:00,33.88,34.2,33.82,34.16,231400.0,26.1396,26.3865,26.0933,26.3556,231400.0
2011-08-10 13:00:00,34.15,34.26,33.88,34.15,233000.0,26.3479,26.4328,26.1396,26.3479,233000.0
2011-08-10 13:30:00,34.1,34.4,34.01,34.4,210000.0,26.3093,26.5408,26.2399,26.5408,210000.0
2011-08-10 14:00:00,34.37,34.89,34.3,34.82,541000.0,26.5176,26.9188,26.4636,26.8648,541000.0
2011-08-10 14:30:00,34.79,34.83,34.4,34.48,339400.0,26.8417,26.8725,26.5408,26.6025,339400.0
2011-08-10 15:00:00,34.48,34.77,34.42,34.5,557800.0,26.6025,26.8262,26.5562,26.6179,557800.0
2011-08-10 15:30:00,34.51,34.73,34.15,34.16,841200.0,26.6256,26.7954,26.3479,26.3556,841200.0
2011-08-11 09:30:00,34.27,35.02,33.96,34.23,505400.0,26.4405,27.0191,26.2013,26.4096,505400.0
2011-08-11 10:00:00,34.24,34.73,34.2,34.6,226800.0,26.4173,26.7954,26.3865,26.6951,226800.0
2011-08-11 10:30:00,34.61,35.08,34.52,34.91,186600.0,26.7028,27.0654,26.6334,26.9343,186600.0
2011-08-11 11:00:00,34.92,35.07,34.81,34.96,143600.0,26.942,27.0577,26.8571,26.9728,143600.0
2011-08-11 11:30:00,34.98,35.05,34.72,34.98,165000.0,26.9883,27.0423,26.7877,26.9883,165000.0
2011-08-11 12:00:00,34.99,35.04,34.88,34.88,182000.0,26.996,27.0346,26.9111,26.9111,182000.0
2011-08-11 12:30:00,34.9,35.14,34.9,35.09,253400.0,26.9265,27.1117,26.9265,27.0731,253400.0
2011-08-11 13:00:00,35.08,35.28,35.0,35.24,153200.0,27.0654,27.2197,27.0037,27.1889,153200.0
2011-08-11 13:30:00,35.24,35.35,35.09,35.32,168000.0,27.1889,27.2737,27.0731,27.2506,168000.0
2011-08-11 14:00:00,35.31,35.42,35.27,35.41,149000.0,27.2429,27.3277,27.212,27.32,149000.0
2011-08-11 14:30:00,35.43,35.51,35.22,35.49,132400.0,27.3355,27.3972,27.1734,27.3817,132400.0
2011-08-11 15:00:00,35.5,35.65,35.48,35.57,207600.0,27.3895,27.5052,27.374,27.4435,207600.0
2011-08-11 15:30:00,35.56,35.84,35.38,35.42,545200.0,27.4358,27.6518,27.2969,27.3277,545200.0
2011-08-12 09:30:00,35.96,36.18,35.41,35.49,312000.0,27.7444,27.9141,27.32,27.3817,312000.0
2011-08-12 10:00:00,35.51,36.07,35.34,36.02,209000.0,27.3972,27.8292,27.266,27.7907,209000.0
2011-08-12 10:30:00,35.99,36.07,35.77,35.98,179000.0,27.7675,27.8292,27.5978,27.7598,179000.0
2011-08-12 11:00:00,35.95,35.98,35.77,35.84,87600.0,27.7367,27.7598,27.5978,27.6518,87600.0
2011-08-12 11:30:00,35.83,36.02,35.83,35.89,151200.0,27.6441,27.7907,27.6441,27.6904,151200.0
2011-08-12 12:00:00,35.92,36.04,35.85,36.04,47800.0,27.7135,27.8061,27.6595,27.8061,47800.0
2011-08-12 12:30:00,36.02,36.09,35.93,35.98,71600.0,27.7907,27.8447,27.7212,27.7598,71600.0
2011-08-12 13:00:00,36.0,36.05,35.88,35.89,95800.0,27.7752,27.8138,27.6826,27.6904,95800.0
2011-08-12 13:30:00,35.92,36.09,35.87,36.03,64200.0,27.7135,27.8447,27.6749,27.7984,64200.0
2011-08-12 14:00:00,36.04,36.06,35.65,35.76,111400.0,27.8061,27.8215,27.5052,27.5901,111400.0
2011-08-12 14:30:00,35.76,35.79,35.64,35.7,96800.0,27.5901,27.6132,27.4975,27.5438,96800.0
2011-08-12 15:00:00,35.7,35.81,35.66,35.71,107000.0,27.5438,27.6286,27.5129,27.5515,107000.0
2011-08-12 15:30:00,35.73,35.81,35.64,35.77,221000.0,27.5669,27.6286,27.4975,27.5978,221000.0
2011-08-15 09:30:00,36.25,36.53,36.09,36.49,412000.0,27.9681,28.1841,27.8447,28.1533,412000.0
2011-08-15 10:00:00,36.49,36.55,36.26,36.47,191000.0,28.1533,28.1996,27.9758,28.1378,191000.0
2011-08-15 10:30:00,36.47,36.5,36.1,36.11,127400.0,28.1378,28.161,27.8524,27.8601,127400.0
2011-08-15 11:00:00,36.13,36.19,35.79,35.86,92400.0,27.8755,27.9218,27.6132,27.6672,92400.0
2011-08-15 11:30:00,35.85,35.92,35.75,35.85,102200.0,27.6595,27.7135,27.5823,27.6595,102200.0
2011-08-15 12:00:00,35.85,36.13,35.85,36.1,87800.0,27.6595,27.8755,27.6595,27.8524,87800.0
2011-08-15 12:30:00,36.08,36.27,36.05,36.24,50000.0,27.837,27.9835,27.8138,27.9604,50000.0
2011-08-15 13:00:00,36.23,36.33,36.15,36.2,59800.0,27.9527,28.0298,27.891,27.9295,59800.0
2011-08-15 13:30:00,36.23,36.29,36.14,36.22,91200.0,27.9527,27.999,27.8832,27.945,91200.0
2011-08-15 14:00:00,36.22,36.24,36.11,36.23,87400.0,27.945,27.9604,27.8601,27.9527,87400.0
2011-08-15 14:30:00,36.21,36.23,36.09,36.16,103400.0,27.9373,27.9527,27.8447,27.8987,103400.0
2011-08-15 15:00:00,36.18,36.24,36.08,36.08,132600.0,27.9141,27.9604,27.837,27.837,132600.0
2011-08-15 15:30:00,36.09,36.13,36.04,36.06,547800.0,27.8447,27.8755,27.8061,27.8215,547800.0
2011-08-16 09:30:00,35.75,35.81,35.42,35.79,331200.0,27.5823,27.6286,27.3277,27.6132,331200.0
2011-08-16 10:00:00,35.76,36.03,35.63,36.02,172800.0,27.5901,27.7984,27.4898,27.7907,172800.0
2011-08-16 10:30:00,36.03,36.1,35.85,36.06,93400.0,27.7984,27.8524,27.6595,27.8215,93400.0
2011-08-16 11:00:00,36.08,36.08,35.93,36.02,65600.0,27.837,27.837,27.7212,27.7907,65600.0
2011-08-16 11:30:00,36.0,36.09,35.9,36.06,68000.0,27.7752,27.8447,27.6981,27.8215,68000.0
2011-08-16 12:00:00,36.05,36.27,35.87,35.91,256600.0,27.8138,27.9835,27.6749,27.7058,256600.0
2011-08-16 12:30:00,35.93,35.97,35.82,35.85,112000.0,27.7212,27.7521,27.6364,27.6595,112000.0
2011-08-16 13:00:00,35.88,35.88,35.66,35.71,88800.0,27.6826,27.6826,27.5129,27.5515,88800.0
2011-08-16 13:30:00,35.69,35.76,35.58,35.61,160800.0,27.5361,27.5901,27.4512,27.4743,160800.0
2011-08-16 14:00:00,35.63,35.68,35.58,35.61,149800.0,27.4898,27.5283,27.4512,27.4743,149800.0
2011-08-16 14:30:00,35.63,35.63,35.5,35.52,83200.0,27.4898,27.4898,27.3895,27.4049,83200.0
2011-08-16 15:00:00,35.51,35.68,35.48,35.66,166200.0,27.3972,27.5283,27.374,27.5129,166200.0
2011-08-16 15:30:00,35.69,35.72,35.5,35.59,389600.0,27.5361,27.5592,27.3895,27.4589,389600.0
2011-08-17 09:30:00,35.69,36.17,35.67,36.08,160200.0,27.5361,27.9064,27.5206,27.837,160200.0
2011-08-17 10:00:00,36.08,36.15,35.99,36.05,111400.0,27.837,27.891,27.7675,27.8138,111400.0
2011-08-17 10:30:00,36.04,36.12,35.98,36.01,161400.0,27.8061,27.8678,27.7598,27.7829,161400.0
2011-08-17 11:00:00,35.99,36.05,35.73,35.77,122600.0,27.7675,27.8138,27.5669,27.5978,122600.0
2011-08-17 11:30:00,35.77,35.81,35.61,35.64,65200.0,27.5978,27.6286,27.4743,27.4975,65200.0
2011-08-17 12:00:00,35.66,35.68,35.48,35.68,94800.0,27.5129,27.5283,27.374,27.5283,94800.0
2011-08-17 12:30:00,35.69,35.82,35.65,35.69,88000.0,27.5361,27.6364,27.5052,27.5361,88000.0
2011-08-17 13:00:00,35.7,35.72,35.62,35.66,82800.0,27.5438,27.5592,27.482,27.5129,82800.0
2011-08-17 13:30:00,35.67,35.7,35.6,35.63,81000.0,27.5206,27.5438,27.4666,27.4898,81000.0
2011-08-17 14:00:00,35.63,35.81,35.63,35.76,90000.0,27.4898,27.6286,27.4898,27.5901,90000.0
2011-08-17 14:30:00,35.75,35.81,35.71,35.8,81200.0,27.5823,27.6286,27.5515,27.6209,81200.0
2011-08-17 15:00:00,35.8,35.84,35.72,35.76,163800.0,27.6209,27.6518,27.5592,27.5901,163800.0
2011-08-17 15:30:00,35.74,35.79,35.65,35.75,273600.0,27.5746,27.6132,27.5052,27.5823,273600.0
2011-08-18 09:30:00,34.84,34.84,34.07,34.15,343600.0,26.8802,26.8802,26.2862,26.3479,343600.0
2011-08-18 10:00:00,34.1,34.28,33.52,34.17,381800.0,26.3093,26.4482,25.8618,26.3633,381800.0
2011-08-18 10:30:00,34.17,34.51,34.1,34.47,127200.0,26.3633,26.6256,26.3093,26.5948,127200.0
2011-08-18 11:00:00,34.46,34.47,34.22,34.42,128200.0,26.5871,26.5948,26.4019,26.5562,128200.0
2011-08-18 11:30:00,34.4,34.76,34.37,34.73,138600.0,26.5408,26.8185,26.5176,26.7954,138600.0
2011-08-18 12:00:00,34.73,34.79,34.62,34.76,220800.0,26.7954,26.8417,26.7105,26.8185,220800.0
2011-08-18 12:30:00,34.74,34.74,34.5,34.63,177800.0,26.8031,26.8031,26.6179,26.7182,177800.0
2011-08-18 13:00:00,34.62,34.66,34.44,34.49,166200.0,26.7105,26.7414,26.5716,26.6102,166200.0
2011-08-18 13:30:00,34.5,34.59,34.43,34.59,481400.0,26.6179,26.6874,26.5639,26.6874,481400.0
2011-08-18 14:00:00,34.59,34.81,34.59,34.75,423400.0,26.6874,26.8571,26.6874,26.8108,423400.0
2011-08-18 14:30:00,34.74,34.79,34.56,34.59,466800.0,26.8031,26.8417,26.6642,26.6874,466800.0
2011-08-18 15:00:00,34.57,34.6,34.37,34.41,325800.0,26.6719,26.6951,26.5176,26.5485,325800.0
2011-08-18 15:30:00,34.41,34.48,34.15,34.45,524200.0,26.5485,26.6025,26.3479,26.5794,524200.0
2011-08-19 09:30:00,33.8,34.75,33.73,34.72,221800.0,26.0779,26.8108,26.0238,26.7877,221800.0
2011-08-19 10:00:00,34.74,34.97,34.53,34.87,328800.0,26.8031,26.9805,26.6411,26.9034,328800.0
2011-08-19 10:30:00,34.88,34.95,34.7,34.7,168200.0,26.9111,26.9651,26.7722,26.7722,168200.0
2011-08-19 11:00:00,34.68,34.74,34.45,34.54,159400.0,26.7568,26.8031,26.5794,26.6488,159400.0
2011-08-19 11:30:00,34.54,34.61,34.42,34.54,110800.0,26.6488,26.7028,26.5562,26.6488,110800.0
2011-08-19 12:00:00,34.52,34.52,34.34,34.42,82400.0,26.6334,26.6334,26.4945,26.5562,82400.0
2011-08-19 12:30:00,34.44,34.49,34.35,34.35,91600.0,26.5716,26.6102,26.5022,26.5022,91600.0
2011-08-19 13:00:00,34.34,34.45,34.29,34.38,96000.0,26.4945,26.5794,26.4559,26.5253,96000.0
2011-08-19 13:30:00,34.38,34.4,34.23,34.27,97000.0,26.5253,26.5408,26.4096,26.4405,97000.0
2011-08-19 14:00:00,34.25,34.27,33.94,34.04,113200.0,26.425,26.4405,26.1859,26.263,113200.0
2011-08-19 14:30:00,34.05,34.16,33.85,33.88,161200.0,26.2707,26.3556,26.1164,26.1396,161200.0
2011-08-19 15:00:00,33.88,34.08,33.83,34.01,152400.0,26.1396,26.2939,26.101,26.2399,152400.0
2011-08-19 15:30:00,34.01,34.08,33.88,33.89,386200.0,26.2399,26.2939,26.1396,26.1473,386200.0
2011-08-22 09:30:00,34.54,34.72,34.3,34.35,179800.0,26.6488,26.7877,26.4636,26.5022,179800.0
2011-08-22 10:00:00,34.35,34.49,34.26,34.45,88600.0,26.5022,26.6102,26.4328,26.5794,88600.0
2011-08-22 10:30:00,34.45,34.52,34.24,34.29,88800.0,26.5794,26.6334,26.4173,26.4559,88800.0
2011-08-22 11:00:00,34.28,34.34,34.1,34.18,115800.0,26.4482,26.4945,26.3093,26.371,115800.0
2011-08-22 11:30:00,34.21,34.23,33.96,33.96,78000.0,26.3942,26.4096,26.2013,26.2013,78000.0
2011-08-22 12:00:00,33.99,34.26,33.99,34.19,79200.0,26.2244,26.4328,26.2244,26.3788,79200.0
2011-08-22 12:30:00,34.17,34.31,34.07,34.3,72400.0,26.3633,26.4713,26.2862,26.4636,72400.0
2011-08-22 13:00:00,34.3,34.33,34.09,34.09,93200.0,26.4636,26.4868,26.3016,26.3016,93200.0
2011-08-22 13:30:00,34.11,34.23,34.07,34.15,68000.0,26.317,26.4096,26.2862,26.3479,68000.0
2011-08-22 14:00:00,34.17,34.27,34.09,34.19,125600.0,26.3633,26.4405,26.3016,26.3788,125600.0
2011-08-22 14:30:00,34.13,34.25,34.1,34.1,96200.0,26.3325,26.425,26.3093,26.3093,96200.0
2011-08-22 15:00:00,34.08,34.27,34.03,34.24,106000.0,26.2939,26.4405,26.2553,26.4173,106000.0
2011-08-22 15:30:00,34.24,34.3,33.96,34.05,244600.0,26.4173,26.4636,26.2013,26.2707,244600.0
2011-08-23 09:30:00,34.33,34.4,34.08,34.22,195200.0,26.4868,26.5408,26.2939,26.4019,195200.0
2011-08-23 10:00:00,34.22,34.62,34.21,34.37,234600.0,26.4019,26.7105,26.3942,26.5176,234600.0
2011-08-23 10:30:00,34.35,34.74,34.32,34.6,159200.0,26.5022,26.8031,26.4791,26.6951,159200.0
2011-08-23 11:00:00,34.6,34.69,34.49,34.51,104000.0,26.6951,26.7645,26.6102,26.6256,104000.0
2011-08-23 11:30:00,34.53,34.86,34.5,34.85,75800.0,26.6411,26.8957,26.6179,26.888,75800.0
2011-08-23 12:00:00,34.85,34.88,34.69,34.7,78600.0,26.888,26.9111,26.7645,26.7722,78600.0
2011-08-23 12:30:00,34.7,34.81,34.69,34.75,61400.0,26.7722,26.8571,26.7645,26.8108,61400.0
2011-08-23 13:00:00,34.8,34.82,34.69,34.69,70200.0,26.8494,26.8648,26.7645,26.7645,70200.0
2011-08-23 13:30:00,34.69,34.79,34.62,34.77,108800.0,26.7645,26.8417,26.7105,26.8262,108800.0
2011-08-23 14:00:00,34.77,34.8,34.64,34.77,98600.0,26.8262,26.8494,26.7259,26.8262,98600.0
2011-08-23 14:30:00,34.77,34.97,34.74,34.97,120200.0,26.8262,26.9805,26.8031,26.9805,120200.0
2011-08-23 15:00:00,34.99,35.22,34.97,35.08,119600.0,26.996,27.1734,26.9805,27.0654,119600.0
2011-08-23 15:30:00,35.08,35.31,35.03,35.3,267400.0,27.0654,27.2429,27.0268,27.2352,267400.0
2011-08-24 09:30:00,35.21,35.53,35.17,35.4,125200.0,27.1657,27.4126,27.1349,27.3123,125200.0
2011-08-24 10:00:00,35.4,35.62,35.17,35.34,81200.0,27.3123,27.482,27.1349,27.266,81200.0
2011-08-24 10:30:00,35.35,35.49,35.26,35.26,151000.0,27.2737,27.3817,27.2043,27.2043,151000.0
2011-08-24 11:00:00,35.28,35.55,35.27,35.52,63600.0,27.2197,27.428,27.212,27.4049,63600.0
2011-08-24 11:30:00,35.51,35.52,35.34,35.36,53400.0,27.3972,27.4049,27.266,27.2814,53400.0
2011-08-24 12:00:00,35.34,35.34,35.1,35.13,59400.0,27.266,27.266,27.0808,27.104,59400.0
2011-08-24 12:30:00,35.13,35.23,35.11,35.23,40000.0,27.104,27.1811,27.0886,27.1811,40000.0
2011-08-24 13:00:00,35.2,35.3,35.13,35.27,85600.0,27.158,27.2352,27.104,27.212,85600.0
2011-08-24 13:30:00,35.27,35.29,35.11,35.21,55600.0,27.212,27.2274,27.0886,27.1657,55600.0
2011-08-24 14:00:00,35.19,35.27,35.12,35.23,61400.0,27.1503,27.212,27.0963,27.1811,61400.0
2011-08-24 14:30:00,35.23,35.27,35.14,35.23,96800.0,27.1811,27.212,27.1117,27.1811,96800.0
2011-08-24 15:00:00,35.24,35.53,35.21,35.35,384000.0,27.1889,27.4126,27.1657,27.2737,384000.0
2011-08-24 15:30:00,35.35,35.64,35.35,35.6,178800.0,27.2737,27.4975,27.2737,27.4666,178800.0
2011-08-25 09:30:00,35.79,36.04,35.52,35.7,231800.0,27.6132,27.8061,27.4049,27.5438,231800.0
2011-08-25 10:00:00,35.69,35.77,35.35,35.44,130200.0,27.5361,27.5978,27.2737,27.3432,130200.0
2011-08-25 10:30:00,35.41,35.49,35.19,35.48,141000.0,27.32,27.3817,27.1503,27.374,141000.0
2011-08-25 11:00:00,35.47,35.56,35.31,35.54,130400.0,27.3663,27.4358,27.2429,27.4203,130400.0
2011-08-25 11:30:00,35.53,35.6,35.43,35.55,83800.0,27.4126,27.4666,27.3355,27.428,83800.0
2011-08-25 12:00:00,35.55,35.6,35.51,35.56,50800.0,27.428,27.4666,27.3972,27.4358,50800.0
2011-08-25 12:30:00,35.56,35.56,35.2,35.29,88600.0,27.4358,27.4358,27.158,27.2274,88600.0
2011-08-25 13:00:00,35.3,35.49,35.27,35.48,99200.0,27.2352,27.3817,27.212,27.374,99200.0
2011-08-25 13:30:00,35.47,35.49,35.36,35.47,118200.0,27.3663,27.3817,27.2814,27.3663,118200.0
2011-08-25 14:00:00,35.48,35.48,35.35,35.46,84200.0,27.374,27.374,27.2737,27.3586,84200.0
2011-08-25 14:30:00,35.44,35.49,35.23,35.23,128400.0,27.3432,27.3817,27.1811,27.1811,128400.0
2011-08-25 15:00:00,35.22,35.41,35.19,35.29,201000.0,27.1734,27.32,27.1503,27.2274,201000.0
2011-08-25 15:30:00,35.29,35.33,35.09,35.2,267000.0,27.2274,27.2583,27.0731,27.158,267000.0
2011-08-26 09:30:00,34.97,35.17,34.66,34.76,264000.0,26.9805,27.1349,26.7414,26.8185,264000.0
2011-08-26 10:00:00,34.8,35.25,34.2,35.04,332200.0,26.8494,27.1966,26.3865,27.0346,332200.0
2011-08-26 10:30:00,35.02,35.47,34.88,35.16,239600.0,27.0191,27.3663,26.9111,27.1271,239600.0
2011-08-26 11:00:00,35.14,35.63,35.09,35.41,192000.0,27.1117,27.4898,27.0731,27.32,192000.0
2011-08-26 11:30:00,35.44,35.53,35.33,35.48,131200.0,27.3432,27.4126,27.2583,27.374,131200.0
2011-08-26 12:00:00,35.48,35.73,35.48,35.68,165200.0,27.374,27.5669,27.374,27.5283,165200.0
2011-08-26 12:30:00,35.68,35.71,35.58,35.63,273400.0,27.5283,27.5515,27.4512,27.4898,273400.0
2011-08-26 13:00:00,35.6,35.66,35.57,35.65,94600.0,27.4666,27.5129,27.4435,27.5052,94600.0
2011-08-26 13:30:00,35.65,35.74,35.61,35.71,124800.0,27.5052,27.5746,27.4743,27.5515,124800.0
2011-08-26 14:00:00,35.71,35.75,35.58,35.59,116600.0,27.5515,27.5823,27.4512,27.4589,116600.0
2011-08-26 14:30:00,35.6,35.66,35.55,35.61,119600.0,27.4666,27.5129,27.428,27.4743,119600.0
2011-08-26 15:00:00,35.63,35.63,35.52,35.6,182400.0,27.4898,27.4898,27.4049,27.4666,182400.0
2011-08-26 15:30:00,35.6,35.65,35.55,35.57,458000.0,27.4666,27.5052,27.428,27.4435,458000.0
2011-08-29 09:30:00,36.18,36.28,35.82,35.95,244000.0,27.9141,27.9913,27.6364,27.7367,244000.0
2011-08-29 10:00:00,35.97,36.31,35.9,36.2,167600.0,27.7521,28.0144,27.6981,27.9295,167600.0
2011-08-29 10:30:00,36.21,36.26,36.15,36.21,101000.0,27.9373,27.9758,27.891,27.9373,101000.0
2011-08-29 11:00:00,36.21,36.27,36.12,36.24,87800.0,27.9373,27.9835,27.8678,27.9604,87800.0
2011-08-29 11:30:00,36.27,36.38,36.24,36.31,141200.0,27.9835,28.0684,27.9604,28.0144,141200.0
2011-08-29 12:00:00,36.32,36.35,36.2,36.2,79000.0,28.0221,28.0453,27.9295,27.9295,79000.0
2011-08-29 12:30:00,36.2,36.33,36.16,36.31,49600.0,27.9295,28.0298,27.8987,28.0144,49600.0
2011-08-29 13:00:00,36.32,36.35,36.24,36.27,53000.0,28.0221,28.0453,27.9604,27.9835,53000.0
2011-08-29 13:30:00,36.27,36.28,36.24,36.27,71200.0,27.9835,27.9913,27.9604,27.9835,71200.0
2011-08-29 14:00:00,36.28,36.41,36.28,36.38,54800.0,27.9913,28.0916,27.9913,28.0684,54800.0
2011-08-29 14:30:00,36.38,36.45,36.38,36.39,87400.0,28.0684,28.1224,28.0684,28.0761,87400.0
2011-08-29 15:00:00,36.39,36.45,36.39,36.4,141200.0,28.0761,28.1224,28.0761,28.0838,141200.0
2011-08-29 15:30:00,36.4,36.41,36.29,36.38,353800.0,28.0838,28.0916,27.999,28.0684,353800.0
2011-08-30 09:30:00,36.26,36.55,36.19,36.33,161200.0,27.9758,28.1996,27.9218,28.0298,161200.0
2011-08-30 10:00:00,36.33,36.38,36.09,36.27,200400.0,28.0298,28.0684,27.8447,27.9835,200400.0
2011-08-30 10:30:00,36.29,36.57,36.26,36.49,134000.0,27.999,28.215,27.9758,28.1533,134000.0
2011-08-30 11:00:00,36.49,36.7,36.49,36.66,95000.0,28.1533,28.3153,28.1533,28.2844,95000.0
2011-08-30 11:30:00,36.64,36.86,36.62,36.82,108600.0,28.269,28.4387,28.2536,28.4079,108600.0
2011-08-30 12:00:00,36.81,36.82,36.65,36.65,84800.0,28.4002,28.4079,28.2767,28.2767,84800.0
2011-08-30 12:30:00,36.66,36.73,36.64,36.68,82000.0,28.2844,28.3384,28.269,28.2999,82000.0
2011-08-30 13:00:00,36.7,36.72,36.63,36.66,45400.0,28.3153,28.3307,28.2613,28.2844,45400.0
2011-08-30 13:30:00,36.67,36.76,36.57,36.71,83000.0,28.2922,28.3616,28.215,28.323,83000.0
2011-08-30 14:00:00,36.72,36.83,36.63,36.79,235400.0,28.3307,28.4156,28.2613,28.3847,235400.0
2011-08-30 14:30:00,36.81,36.81,36.66,36.79,87400.0,28.4002,28.4002,28.2844,28.3847,87400.0
2011-08-30 15:00:00,36.77,36.84,36.7,36.76,113800.0,28.3693,28.4233,28.3153,28.3616,113800.0
2011-08-30 15:30:00,36.77,36.91,36.68,36.68,221800.0,28.3693,28.4773,28.2999,28.2999,221800.0
2011-08-31 09:30:00,37.06,37.43,36.79,37.39,301000.0,28.5931,28.8785,28.3847,28.8477,301000.0
2011-08-31 10:00:00,37.38,37.45,37.33,37.4,116400.0,28.8399,28.894,28.8014,28.8554,116400.0
2011-08-31 10:30:00,37.4,37.46,37.24,37.25,157800.0,28.8554,28.9017,28.7319,28.7396,157800.0
2011-08-31 11:00:00,37.26,37.4,37.1,37.24,108000.0,28.7474,28.8554,28.6239,28.7319,108000.0
2011-08-31 11:30:00,37.25,37.27,37.12,37.16,65600.0,28.7396,28.7551,28.6393,28.6702,65600.0
2011-08-31 12:00:00,37.15,37.34,37.11,37.29,65800.0,28.6625,28.8091,28.6316,28.7705,65800.0
2011-08-31 12:30:00,37.26,37.35,37.25,37.33,62000.0,28.7474,28.8168,28.7396,28.8014,62000.0
2011-08-31 13:00:00,37.34,37.34,37.06,37.13,80200.0,28.8091,28.8091,28.5931,28.6471,80200.0
2011-08-31 13:30:00,37.15,37.23,37.0,37.02,104000.0,28.6625,28.7242,28.5468,28.5622,104000.0
2011-08-31 14:00:00,37.02,37.09,36.95,37.03,73000.0,28.5622,28.6162,28.5082,28.5699,73000.0
2011-08-31 14:30:00,37.03,37.03,36.71,36.84,151600.0,28.5699,28.5699,28.323,28.4233,151600.0
2011-08-31 15:00:00,36.84,36.92,36.71,36.82,129200.0,28.4233,28.485,28.323,28.4079,129200.0
2011-08-31 15:30:00,36.84,37.0,36.81,36.91,512000.0,28.4233,28.5468,28.4002,28.4773,512000.0
2011-09-01 09:30:00,36.98,37.0,36.6,36.97,524200.0,28.5313,28.5468,28.2381,28.5236,524200.0
2011-09-01 10:00:00,36.97,37.41,36.9,37.18,292600.0,28.5236,28.8631,28.4696,28.6856,292600.0
2011-09-01 10:30:00,37.16,37.28,36.95,37.0,205000.0,28.6702,28.7628,28.5082,28.5468,205000.0
2011-09-01 11:00:00,37.0,37.17,36.87,37.14,170600.0,28.5468,28.6779,28.4465,28.6548,170600.0
2011-09-01 11:30:00,37.13,37.25,37.1,37.21,90800.0,28.6471,28.7396,28.6239,28.7088,90800.0
2011-09-01 12:00:00,37.22,37.22,37.1,37.16,111400.0,28.7165,28.7165,28.6239,28.6702,111400.0
2011-09-01 12:30:00,37.15,37.17,36.99,37.01,57200.0,28.6625,28.6779,28.539,28.5545,57200.0
2011-09-01 13:00:00,36.99,37.06,36.93,37.05,98000.0,28.539,28.5931,28.4928,28.5853,98000.0
2011-09-01 13:30:00,37.05,37.05,36.84,36.84,166800.0,28.5853,28.5853,28.4233,28.4233,166800.0
2011-09-01 14:00:00,36.84,36.95,36.83,36.94,219800.0,28.4233,28.5082,28.4156,28.5005,219800.0
2011-09-01 14:30:00,36.97,37.13,36.97,37.09,144800.0,28.5236,28.6471,28.5236,28.6162,144800.0
2011-09-01 15:00:00,37.08,37.1,36.93,36.99,124600.0,28.6085,28.6239,28.4928,28.539,124600.0
2011-09-01 15:30:00,37.0,37.0,36.69,36.74,470200.0,28.5468,28.5468,28.3076,28.3462,470200.0
2011-09-02 09:30:00,36.06,36.08,35.69,36.06,450200.0,27.8215,27.837,27.5361,27.8215,450200.0
2011-09-02 10:00:00,36.07,36.37,36.01,36.3,218000.0,27.8292,28.0607,27.7829,28.0067,218000.0
2011-09-02 10:30:00,36.33,36.33,36.04,36.23,246600.0,28.0298,28.0298,27.8061,27.9527,246600.0
2011-09-02 11:00:00,36.24,36.47,36.22,36.47,355200.0,27.9604,28.1378,27.945,28.1378,355200.0
2011-09-02 11:30:00,36.46,36.46,36.27,36.27,39600.0,28.1301,28.1301,27.9835,27.9835,39600.0
2011-09-02 12:00:00,36.3,36.32,36.13,36.15,52400.0,28.0067,28.0221,27.8755,27.891,52400.0
2011-09-02 12:30:00,36.15,36.19,36.07,36.07,67200.0,27.891,27.9218,27.8292,27.8292,67200.0
2011-09-02 13:00:00,36.08,36.09,35.97,36.01,79800.0,27.837,27.8447,27.7521,27.7829,79800.0
2011-09-02 13:30:00,36.0,36.1,35.99,36.03,84000.0,27.7752,27.8524,27.7675,27.7984,84000.0
2011-09-02 14:00:00,36.02,36.04,35.88,35.93,92600.0,27.7907,27.8061,27.6826,27.7212,92600.0
2011-09-02 14:30:00,35.91,35.92,35.78,35.85,162400.0,27.7058,27.7135,27.6055,27.6595,162400.0
2011-09-02 15:00:00,35.87,35.88,35.81,35.82,140600.0,27.6749,27.6826,27.6286,27.6364,140600.0
2011-09-02 15:30:00,35.83,35.97,35.81,35.85,285200.0,27.6441,27.7521,27.6286,27.6595,285200.0
2011-09-06 09:30:00,34.66,34.67,34.35,34.42,419200.0,26.7414,26.7491,26.5022,26.5562,419200.0
2011-09-06 10:00:00,34.45,34.57,34.33,34.45,418600.0,26.5794,26.6719,26.4868,26.5794,418600.0
2011-09-06 10:30:00,34.44,35.02,34.41,34.98,236600.0,26.5716,27.0191,26.5485,26.9883,236600.0
2011-09-06 11:00:00,34.98,35.2,34.93,35.18,113800.0,26.9883,27.158,26.9497,27.1426,113800.0
2011-09-06 11:30:00,35.2,35.29,35.12,35.24,144800.0,27.158,27.2274,27.0963,27.1889,144800.0
2011-09-06 12:00:00,35.22,35.31,35.13,35.18,81400.0,27.1734,27.2429,27.104,27.1426,81400.0
2011-09-06 12:30:00,35.16,35.16,35.06,35.07,83200.0,27.1271,27.1271,27.05,27.0577,83200.0
2011-09-06 13:00:00,35.08,35.23,35.05,35.19,81800.0,27.0654,27.1811,27.0423,27.1503,81800.0
2011-09-06 13:30:00,35.18,35.31,35.09,35.21,59400.0,27.1426,27.2429,27.0731,27.1657,59400.0
2011-09-06 14:00:00,35.19,35.35,35.18,35.32,65000.0,27.1503,27.2737,27.1426,27.2506,65000.0
2011-09-06 14:30:00,35.32,35.32,35.14,35.18,95800.0,27.2506,27.2506,27.1117,27.1426,95800.0
2011-09-06 15:00:00,35.18,35.21,35.09,35.16,125400.0,27.1426,27.1657,27.0731,27.1271,125400.0
2011-09-06 15:30:00,35.12,35.46,35.1,35.45,310400.0,27.0963,27.3586,27.0808,27.3509,310400.0
2011-09-07 09:30:00,35.62,35.74,35.52,35.56,285200.0,27.6064,27.6994,27.5289,27.5599,285200.0
2011-09-07 10:00:00,35.57,35.72,35.55,35.58,165200.0,27.5677,27.6839,27.5522,27.5754,165200.0
2011-09-07 10:30:00,35.58,35.6,35.43,35.49,142800.0,27.5754,27.5909,27.4592,27.5057,142800.0
2011-09-07 11:00:00,35.48,35.82,35.46,35.82,103200.0,27.4979,27.7614,27.4824,27.7614,103200.0
2011-09-07 11:30:00,35.82,35.84,35.66,35.84,81400.0,27.7614,27.7769,27.6374,27.7769,81400.0
2011-09-07 12:00:00,35.82,35.87,35.76,35.81,64400.0,27.7614,27.8002,27.7149,27.7537,64400.0
2011-09-07 12:30:00,35.8,35.81,35.73,35.81,71600.0,27.7459,27.7537,27.6917,27.7537,71600.0
2011-09-07 13:00:00,35.81,35.88,35.78,35.86,68400.0,27.7537,27.8079,27.7304,27.7924,68400.0
2011-09-07 13:30:00,35.87,35.87,35.72,35.79,56400.0,27.8002,27.8002,27.6839,27.7382,56400.0
2011-09-07 14:00:00,35.77,35.92,35.75,35.89,102000.0,27.7227,27.8389,27.7072,27.8157,102000.0
2011-09-07 14:30:00,35.9,35.99,35.87,35.94,81600.0,27.8234,27.8932,27.8002,27.8545,81600.0
2011-09-07 15:00:00,35.95,35.95,35.8,35.84,112600.0,27.8622,27.8622,27.7459,27.7769,112600.0
2011-09-07 15:30:00,35.84,35.9,35.72,35.89,291600.0,27.7769,27.8234,27.6839,27.8157,291600.0
2011-09-08 09:30:00,35.54,35.76,35.52,35.6,236600.0,27.5444,27.7149,27.5289,27.5909,236600.0
2011-09-08 10:00:00,35.6,35.77,35.52,35.67,202800.0,27.5909,27.7227,27.5289,27.6452,202800.0
2011-09-08 10:30:00,35.69,35.77,35.57,35.7,121000.0,27.6607,27.7227,27.5677,27.6684,121000.0
2011-09-08 11:00:00,35.69,35.79,35.65,35.68,121400.0,27.6607,27.7382,27.6297,27.6529,121400.0
2011-09-08 11:30:00,35.67,35.76,35.51,35.55,119600.0,27.6452,27.7149,27.5212,27.5522,119600.0
2011-09-08 12:00:00,35.55,35.55,35.42,35.43,185200.0,27.5522,27.5522,27.4514,27.4592,185200.0
2011-09-08 12:30:00,35.43,35.48,35.33,35.45,128600.0,27.4592,27.4979,27.3817,27.4747,128600.0
2011-09-08 13:00:00,35.45,35.46,35.33,35.38,97200.0,27.4747,27.4824,27.3817,27.4204,97200.0
2011-09-08 13:30:00,35.41,35.49,35.24,35.33,198800.0,27.4437,27.5057,27.3119,27.3817,198800.0
2011-09-08 14:00:00,35.32,35.46,35.26,35.38,126400.0,27.3739,27.4824,27.3274,27.4204,126400.0
2011-09-08 14:30:00,35.33,35.45,35.27,35.35,322800.0,27.3817,27.4747,27.3352,27.3972,322800.0
2011-09-08 15:00:00,35.35,35.35,35.11,35.24,438400.0,27.3972,27.3972,27.2112,27.3119,438400.0
2011-09-08 15:30:00,35.23,35.3,35.17,35.2,247600.0,27.3042,27.3584,27.2577,27.2809,247600.0
2011-09-09 09:30:00,34.72,35.05,34.62,34.92,269400.0,26.9089,27.1647,26.8314,27.0639,269400.0
2011-09-09 10:00:00,34.93,35.07,34.77,35.05,347000.0,27.0717,27.1802,26.9477,27.1647,347000.0
2011-09-09 10:30:00,35.04,35.09,34.93,34.94,139800.0,27.1569,27.1957,27.0717,27.0794,139800.0
2011-09-09 11:00:00,34.94,35.01,34.6,34.71,372600.0,27.0794,27.1337,26.8159,26.9012,372600.0
2011-09-09 11:30:00,34.69,34.84,34.59,34.66,107400.0,26.8857,27.0019,26.8082,26.8624,107400.0
2011-09-09 12:00:00,34.68,34.69,34.49,34.49,137400.0,26.8779,26.8857,26.7307,26.7307,137400.0
2011-09-09 12:30:00,34.51,34.52,34.3,34.49,151400.0,26.7462,26.7539,26.5834,26.7307,151400.0
2011-09-09 13:00:00,34.49,34.58,34.42,34.52,83800.0,26.7307,26.8004,26.6764,26.7539,83800.0
2011-09-09 13:30:00,34.48,34.52,34.38,34.44,99600.0,26.7229,26.7539,26.6454,26.6919,99600.0
2011-09-09 14:00:00,34.44,34.51,34.41,34.44,133200.0,26.6919,26.7462,26.6687,26.6919,133200.0
2011-09-09 14:30:00,34.44,34.48,34.35,34.38,163600.0,26.6919,26.7229,26.6222,26.6454,163600.0
2011-09-09 15:00:00,34.36,34.41,34.15,34.16,261400.0,26.6299,26.6687,26.4672,26.4749,261400.0
2011-09-09 15:30:00,34.17,34.34,34.16,34.26,639600.0,26.4827,26.6144,26.4749,26.5524,639600.0
2011-09-12 09:30:00,33.85,34.28,33.76,34.21,263400.0,26.2346,26.5679,26.1649,26.5137,263400.0
2011-09-12 10:00:00,34.2,34.2,33.9,33.96,128600.0,26.5059,26.5059,26.2734,26.3199,128600.0
2011-09-12 10:30:00,33.97,34.06,33.9,34.01,193000.0,26.3276,26.3974,26.2734,26.3586,193000.0
2011-09-12 11:00:00,34.01,34.15,33.98,34.13,149000.0,26.3586,26.4672,26.3354,26.4517,149000.0
2011-09-12 11:30:00,34.12,34.18,33.91,33.92,127000.0,26.4439,26.4904,26.2811,26.2889,127000.0
2011-09-12 12:00:00,33.95,34.07,33.93,34.07,135200.0,26.3121,26.4052,26.2966,26.4052,135200.0
2011-09-12 12:30:00,34.07,34.07,33.76,33.84,128600.0,26.4052,26.4052,26.1649,26.2269,128600.0
2011-09-12 13:00:00,33.84,33.94,33.77,33.77,182200.0,26.2269,26.3044,26.1726,26.1726,182200.0
2011-09-12 13:30:00,33.76,33.76,33.59,33.66,116400.0,26.1649,26.1649,26.0331,26.0874,116400.0
2011-09-12 14:00:00,33.66,33.66,33.48,33.62,194000.0,26.0874,26.0874,25.9479,26.0564,194000.0
2011-09-12 14:30:00,33.63,33.9,33.6,33.63,205200.0,26.0641,26.2734,26.0409,26.0641,205200.0
2011-09-12 15:00:00,33.64,33.82,33.55,33.8,223000.0,26.0719,26.2114,26.0021,26.1959,223000.0
2011-09-12 15:30:00,33.8,34.13,33.8,34.09,311600.0,26.1959,26.4517,26.1959,26.4207,311600.0
2011-09-13 09:30:00,34.22,34.47,34.12,34.35,574600.0,26.5214,26.7152,26.4439,26.6222,574600.0
2011-09-13 10:00:00,34.35,34.95,34.27,34.83,362800.0,26.6222,27.0872,26.5602,26.9942,362800.0
2011-09-13 10:30:00,34.82,34.91,34.57,34.63,266000.0,26.9864,27.0562,26.7927,26.8392,266000.0
2011-09-13 11:00:00,34.62,34.71,34.45,34.58,282200.0,26.8314,26.9012,26.6997,26.8004,282200.0
2011-09-13 11:30:00,34.6,34.72,34.52,34.62,189600.0,26.8159,26.9089,26.7539,26.8314,189600.0
2011-09-13 12:00:00,34.62,34.71,34.51,34.7,84800.0,26.8314,26.9012,26.7462,26.8934,84800.0
2011-09-13 12:30:00,34.69,34.79,34.63,34.79,59200.0,26.8857,26.9632,26.8392,26.9632,59200.0
2011-09-13 13:00:00,34.77,34.94,34.77,34.88,87000.0,26.9477,27.0794,26.9477,27.0329,87000.0
2011-09-13 13:30:00,34.88,34.9,34.66,34.81,325600.0,27.0329,27.0484,26.8624,26.9787,325600.0
2011-09-13 14:00:00,34.82,35.05,34.79,35.05,149800.0,26.9864,27.1647,26.9632,27.1647,149800.0
2011-09-13 14:30:00,35.08,35.1,34.92,34.97,160800.0,27.1879,27.2034,27.0639,27.1027,160800.0
2011-09-13 15:00:00,34.97,34.99,34.73,34.95,311800.0,27.1027,27.1182,26.9167,27.0872,311800.0
2011-09-13 15:30:00,34.94,34.97,34.86,34.9,436000.0,27.0794,27.1027,27.0174,27.0484,436000.0
2011-09-14 09:30:00,35.02,35.12,34.67,34.69,426600.0,27.1414,27.2189,26.8702,26.8857,426600.0
2011-09-14 10:00:00,34.67,34.75,34.45,34.62,285600.0,26.8702,26.9322,26.6997,26.8314,285600.0
2011-09-14 10:30:00,34.64,34.77,34.45,34.73,242800.0,26.8469,26.9477,26.6997,26.9167,242800.0
2011-09-14 11:00:00,34.7,35.1,34.66,35.07,171800.0,26.8934,27.2034,26.8624,27.1802,171800.0
2011-09-14 11:30:00,35.09,35.24,35.03,35.2,106400.0,27.1957,27.3119,27.1492,27.2809,106400.0
2011-09-14 12:00:00,35.22,35.24,35.1,35.14,72200.0,27.2964,27.3119,27.2034,27.2344,72200.0
2011-09-14 12:30:00,35.13,35.22,35.12,35.13,145400.0,27.2267,27.2964,27.2189,27.2267,145400.0
2011-09-14 13:00:00,35.13,35.22,35.06,35.09,77400.0,27.2267,27.2964,27.1724,27.1957,77400.0
2011-09-14 13:30:00,35.11,35.34,35.11,35.21,122800.0,27.2112,27.3894,27.2112,27.2887,122800.0
2011-09-14 14:00:00,35.24,35.41,35.15,35.25,272800.0,27.3119,27.4437,27.2422,27.3197,272800.0
2011-09-14 14:30:00,35.26,35.61,35.26,35.59,181800.0,27.3274,27.5987,27.3274,27.5832,181800.0
2011-09-14 15:00:00,35.59,35.82,35.52,35.76,215800.0,27.5832,27.7614,27.5289,27.7149,215800.0
2011-09-14 15:30:00,35.77,35.81,35.36,35.4,382200.0,27.7227,27.7537,27.4049,27.4359,382200.0
2011-09-15 09:30:00,35.79,35.91,35.33,35.34,525000.0,27.7382,27.8312,27.3817,27.3894,525000.0
2011-09-15 10:00:00,35.38,35.55,35.26,35.29,514400.0,27.4204,27.5522,27.3274,27.3507,514400.0
2011-09-15 10:30:00,35.28,35.3,35.1,35.18,222200.0,27.3429,27.3584,27.2034,27.2654,222200.0
2011-09-15 11:00:00,35.18,35.38,35.16,35.35,165800.0,27.2654,27.4204,27.2499,27.3972,165800.0
2011-09-15 11:30:00,35.35,35.54,35.35,35.49,97200.0,27.3972,27.5444,27.3972,27.5057,97200.0
2011-09-15 12:00:00,35.5,35.56,35.41,35.53,101600.0,27.5134,27.5599,27.4437,27.5367,101600.0
2011-09-15 12:30:00,35.54,35.64,35.52,35.59,115400.0,27.5444,27.6219,27.5289,27.5832,115400.0
2011-09-15 13:00:00,35.59,35.76,35.59,35.72,107600.0,27.5832,27.7149,27.5832,27.6839,107600.0
2011-09-15 13:30:00,35.72,35.73,35.59,35.63,73600.0,27.6839,27.6917,27.5832,27.6142,73600.0
2011-09-15 14:00:00,35.65,35.81,35.65,35.77,99200.0,27.6297,27.7537,27.6297,27.7227,99200.0
2011-09-15 14:30:00,35.77,35.93,35.77,35.92,97200.0,27.7227,27.8467,27.7227,27.8389,97200.0
2011-09-15 15:00:00,35.92,35.95,35.87,35.92,202400.0,27.8389,27.8622,27.8002,27.8389,202400.0
2011-09-15 15:30:00,35.92,36.06,35.9,36.01,366200.0,27.8389,27.9475,27.8234,27.9087,366200.0
2011-09-16 09:30:00,36.15,36.4,36.01,36.03,218000.0,28.0172,28.211,27.9087,27.9242,218000.0
2011-09-16 10:00:00,36.05,36.29,36.01,36.06,147800.0,27.9397,28.1257,27.9087,27.9475,147800.0
2011-09-16 10:30:00,36.05,36.08,35.79,35.92,150400.0,27.9397,27.963,27.7382,27.8389,150400.0
2011-09-16 11:00:00,35.94,35.99,35.83,35.98,147000.0,27.8545,27.8932,27.7692,27.8855,147000.0
2011-09-16 11:30:00,35.97,36.0,35.85,35.98,126600.0,27.8777,27.901,27.7847,27.8855,126600.0
2011-09-16 12:00:00,35.99,36.02,35.94,35.98,94200.0,27.8932,27.9165,27.8545,27.8855,94200.0
2011-09-16 12:30:00,35.98,36.12,35.98,36.02,66000.0,27.8855,27.994,27.8855,27.9165,66000.0
2011-09-16 13:00:00,36.02,36.05,35.81,35.86,146600.0,27.9165,27.9397,27.7537,27.7924,146600.0
2011-09-16 13:30:00,35.87,35.91,35.78,35.85,90200.0,27.8002,27.8312,27.7304,27.7847,90200.0
2011-09-16 14:00:00,35.85,35.87,35.77,35.79,85600.0,27.7847,27.8002,27.7227,27.7382,85600.0
2011-09-16 14:30:00,35.78,35.91,35.78,35.84,109400.0,27.7304,27.8312,27.7304,27.7769,109400.0
2011-09-16 15:00:00,35.85,35.85,35.7,35.71,220400.0,27.7847,27.7847,27.6684,27.6762,220400.0
2011-09-16 15:30:00,35.72,35.72,35.43,35.57,911200.0,27.6839,27.6839,27.4592,27.5677,911200.0
2011-09-19 09:30:00,34.9,34.97,34.67,34.7,258400.0,27.0484,27.1027,26.8702,26.8934,258400.0
2011-09-19 10:00:00,34.68,34.83,34.65,34.81,171800.0,26.8779,26.9942,26.8547,26.9787,171800.0
2011-09-19 10:30:00,34.8,34.85,34.65,34.73,120200.0,26.9709,27.0097,26.8547,26.9167,120200.0
2011-09-19 11:00:00,34.74,34.85,34.72,34.77,106800.0,26.9244,27.0097,26.9089,26.9477,106800.0
2011-09-19 11:30:00,34.78,34.92,34.75,34.83,86400.0,26.9554,27.0639,26.9322,26.9942,86400.0
2011-09-19 12:00:00,34.83,34.87,34.68,34.69,129400.0,26.9942,27.0252,26.8779,26.8857,129400.0
2011-09-19 12:30:00,34.7,34.74,34.59,34.63,102200.0,26.8934,26.9244,26.8082,26.8392,102200.0
2011-09-19 13:00:00,34.63,34.63,34.52,34.55,89800.0,26.8392,26.8392,26.7539,26.7772,89800.0
2011-09-19 13:30:00,34.55,34.66,34.53,34.63,146800.0,26.7772,26.8624,26.7617,26.8392,146800.0
2011-09-19 14:00:00,34.63,34.74,34.55,34.67,133000.0,26.8392,26.9244,26.7772,26.8702,133000.0
2011-09-19 14:30:00,34.67,34.74,34.63,34.65,157800.0,26.8702,26.9244,26.8392,26.8547,157800.0
2011-09-19 15:00:00,34.65,34.92,34.56,34.84,272000.0,26.8547,27.0639,26.7849,27.0019,272000.0
2011-09-19 15:30:00,34.85,35.01,34.79,34.84,337600.0,27.0097,27.1337,26.9632,27.0019,337600.0
2011-09-20 09:30:00,34.82,34.86,34.36,34.49,222400.0,26.9864,27.0174,26.6299,26.7307,222400.0
2011-09-20 10:00:00,34.47,34.77,34.44,34.76,218600.0,26.7152,26.9477,26.6919,26.9399,218600.0
2011-09-20 10:30:00,34.77,35.06,34.7,35.06,191800.0,26.9477,27.1724,26.8934,27.1724,191800.0
2011-09-20 11:00:00,35.06,35.15,35.02,35.05,148000.0,27.1724,27.2422,27.1414,27.1647,148000.0
2011-09-20 11:30:00,35.05,35.05,34.9,34.96,124400.0,27.1647,27.1647,27.0484,27.0949,124400.0
2011-09-20 12:00:00,34.96,34.98,34.77,34.78,142400.0,27.0949,27.1104,26.9477,26.9554,142400.0
2011-09-20 12:30:00,34.77,34.89,34.77,34.83,177800.0,26.9477,27.0407,26.9477,26.9942,177800.0
2011-09-20 13:00:00,34.84,34.96,34.83,34.91,125800.0,27.0019,27.0949,26.9942,27.0562,125800.0
2011-09-20 13:30:00,34.91,35.02,34.9,35.02,136800.0,27.0562,27.1414,27.0484,27.1414,136800.0
2011-09-20 14:00:00,35.02,35.16,34.93,35.12,185400.0,27.1414,27.2499,27.0717,27.2189,185400.0
2011-09-20 14:30:00,35.12,35.13,34.85,34.95,139000.0,27.2189,27.2267,27.0097,27.0872,139000.0
2011-09-20 15:00:00,34.93,35.01,34.65,34.66,195000.0,27.0717,27.1337,26.8547,26.8624,195000.0
2011-09-20 15:30:00,34.64,34.75,34.51,34.62,271200.0,26.8469,26.9322,26.7462,26.8314,271200.0
2011-09-21 09:30:00,34.16,34.33,33.7,34.07,648000.0,26.4749,26.6067,26.1184,26.4052,648000.0
2011-09-21 10:00:00,34.06,34.12,33.57,33.57,255800.0,26.3974,26.4439,26.0176,26.0176,255800.0
2011-09-21 10:30:00,33.6,33.7,33.32,33.49,314400.0,26.0409,26.1184,25.8239,25.9556,314400.0
2011-09-21 11:00:00,33.49,33.59,33.38,33.55,214600.0,25.9556,26.0331,25.8704,26.0021,214600.0
2011-09-21 11:30:00,33.54,33.79,33.54,33.62,137000.0,25.9944,26.1881,25.9944,26.0564,137000.0
2011-09-21 12:00:00,33.62,33.72,33.45,33.48,115400.0,26.0564,26.1339,25.9246,25.9479,115400.0
2011-09-21 12:30:00,33.49,33.61,33.4,33.43,124800.0,25.9556,26.0486,25.8859,25.9091,124800.0
2011-09-21 13:00:00,33.44,33.62,33.41,33.58,144000.0,25.9169,26.0564,25.8936,26.0254,144000.0
2011-09-21 13:30:00,33.58,33.65,33.51,33.63,155000.0,26.0254,26.0796,25.9711,26.0641,155000.0
2011-09-21 14:00:00,33.62,33.69,33.35,33.48,325400.0,26.0564,26.1106,25.8471,25.9479,325400.0
2011-09-21 14:30:00,33.46,33.49,33.22,33.33,360600.0,25.9324,25.9556,25.7464,25.8316,360600.0
2011-09-21 15:00:00,33.31,33.49,33.16,33.18,226600.0,25.8161,25.9556,25.6999,25.7154,226600.0
2011-09-21 15:30:00,33.17,33.21,32.63,32.65,461200.0,25.7076,25.7386,25.2891,25.3046,461200.0
2011-09-22 09:30:00,31.42,31.5,30.91,31.09,705400.0,24.3513,24.4133,23.9561,24.0956,705400.0
2011-09-22 10:00:00,31.09,31.8,31.06,31.54,535400.0,24.0956,24.6458,24.0723,24.4443,535400.0
2011-09-22 10:30:00,31.53,31.99,31.47,31.66,271200.0,24.4366,24.7931,24.3901,24.5373,271200.0
2011-09-22 11:00:00,31.68,31.83,31.64,31.73,358400.0,24.5528,24.6691,24.5218,24.5916,358400.0
2011-09-22 11:30:00,31.71,31.86,31.65,31.67,96400.0,24.5761,24.6923,24.5296,24.5451,96400.0
2011-09-22 12:00:00,31.64,31.77,31.5,31.75,143200.0,24.5218,24.6226,24.4133,24.6071,143200.0
2011-09-22 12:30:00,31.77,32.03,31.75,32.03,172000.0,24.6226,24.8241,24.6071,24.8241,172000.0
2011-09-22 13:00:00,32.04,32.04,31.75,31.84,63600.0,24.8318,24.8318,24.6071,24.6768,63600.0
2011-09-22 13:30:00,31.84,31.9,31.6,31.62,136600.0,24.6768,24.7233,24.4908,24.5063,136600.0
2011-09-22 14:00:00,31.65,32.12,31.6,32.0,227600.0,24.5296,24.8938,24.4908,24.8008,227600.0
2011-09-22 14:30:00,32.01,32.08,31.76,31.87,301800.0,24.8086,24.8628,24.6148,24.7001,301800.0
2011-09-22 15:00:00,31.88,31.88,31.63,31.7,239000.0,24.7078,24.7078,24.5141,24.5683,239000.0
2011-09-22 15:30:00,31.7,32.06,31.61,31.97,677600.0,24.5683,24.8473,24.4986,24.7776,677600.0
2011-09-23 09:30:00,31.73,32.33,31.66,32.25,416600.0,24.5916,25.0566,24.5373,24.9946,416600.0
2011-09-23 10:00:00,32.24,32.34,31.96,32.08,371800.0,24.9869,25.0644,24.7698,24.8628,371800.0
2011-09-23 10:30:00,32.12,32.32,32.04,32.24,128600.0,24.8938,25.0489,24.8318,24.9869,128600.0
2011-09-23 11:00:00,32.23,32.56,32.21,32.48,262000.0,24.9791,25.2349,24.9636,25.1729,262000.0
2011-09-23 11:30:00,32.48,32.49,32.12,32.27,190400.0,25.1729,25.1806,24.8938,25.0101,190400.0
2011-09-23 12:00:00,32.27,32.29,32.1,32.13,127800.0,25.0101,25.0256,24.8783,24.9016,127800.0
2011-09-23 12:30:00,32.12,32.12,31.96,32.0,384200.0,24.8938,24.8938,24.7698,24.8008,384200.0
2011-09-23 13:00:00,32.01,32.05,31.9,32.01,191400.0,24.8086,24.8396,24.7233,24.8086,191400.0
2011-09-23 13:30:00,31.99,32.34,31.99,32.32,135200.0,24.7931,25.0644,24.7931,25.0489,135200.0
2011-09-23 14:00:00,32.3,32.37,32.18,32.21,118600.0,25.0334,25.0876,24.9404,24.9636,118600.0
2011-09-23 14:30:00,32.23,32.37,32.22,32.27,116800.0,24.9791,25.0876,24.9714,25.0101,116800.0
2011-09-23 15:00:00,32.29,32.58,32.27,32.58,219000.0,25.0256,25.2504,25.0101,25.2504,219000.0
2011-09-23 15:30:00,32.58,32.7,32.52,32.63,333200.0,25.2504,25.3434,25.2039,25.2891,333200.0
2011-09-26 09:30:00,32.83,32.94,32.34,32.35,342600.0,25.4441,25.5294,25.0644,25.0721,342600.0
2011-09-26 10:00:00,32.34,32.42,32.04,32.27,179400.0,25.0644,25.1264,24.8318,25.0101,179400.0
2011-09-26 10:30:00,32.26,32.56,32.09,32.46,150200.0,25.0024,25.2349,24.8706,25.1574,150200.0
2011-09-26 11:00:00,32.47,32.81,32.44,32.78,122000.0,25.1651,25.4286,25.1419,25.4054,122000.0
2011-09-26 11:30:00,32.76,32.83,32.66,32.78,74600.0,25.3899,25.4441,25.3124,25.4054,74600.0
2011-09-26 12:00:00,32.77,32.77,32.6,32.63,108000.0,25.3976,25.3976,25.2659,25.2891,108000.0
2011-09-26 12:30:00,32.63,32.67,32.47,32.53,53800.0,25.2891,25.3201,25.1651,25.2116,53800.0
2011-09-26 13:00:00,32.53,32.57,32.43,32.52,119600.0,25.2116,25.2426,25.1341,25.2039,119600.0
2011-09-26 13:30:00,32.52,32.65,32.47,32.63,166600.0,25.2039,25.3046,25.1651,25.2891,166600.0
2011-09-26 14:00:00,32.63,32.82,32.63,32.7,134200.0,25.2891,25.4364,25.2891,25.3434,134200.0
2011-09-26 14:30:00,32.71,32.91,32.66,32.84,113000.0,25.3511,25.5061,25.3124,25.4519,113000.0
2011-09-26 15:00:00,32.83,33.06,32.79,33.0,146400.0,25.4441,25.6224,25.4131,25.5759,146400.0
2011-09-26 15:30:00,33.0,33.29,32.97,33.26,441800.0,25.5759,25.8006,25.5526,25.7774,441800.0
2011-09-27 09:30:00,34.06,34.24,33.81,34.19,361000.0,26.3974,26.5369,26.2036,26.4982,361000.0
2011-09-27 10:00:00,34.19,34.53,34.07,34.52,285000.0,26.4982,26.7617,26.4052,26.7539,285000.0
2011-09-27 10:30:00,34.52,34.66,34.38,34.66,127800.0,26.7539,26.8624,26.6454,26.8624,127800.0
2011-09-27 11:00:00,34.65,34.7,34.49,34.55,332200.0,26.8547,26.8934,26.7307,26.7772,332200.0
2011-09-27 11:30:00,34.57,34.6,34.4,34.44,180600.0,26.7927,26.8159,26.6609,26.6919,180600.0
2011-09-27 12:00:00,34.44,34.56,34.41,34.51,69400.0,26.6919,26.7849,26.6687,26.7462,69400.0
2011-09-27 12:30:00,34.51,34.51,34.35,34.46,137000.0,26.7462,26.7462,26.6222,26.7074,137000.0
2011-09-27 13:00:00,34.46,34.56,34.41,34.48,72600.0,26.7074,26.7849,26.6687,26.7229,72600.0
2011-09-27 13:30:00,34.52,34.63,34.44,34.6,82400.0,26.7539,26.8392,26.6919,26.8159,82400.0
2011-09-27 14:00:00,34.6,34.69,34.56,34.62,73000.0,26.8159,26.8857,26.7849,26.8314,73000.0
2011-09-27 14:30:00,34.6,34.6,34.47,34.49,129400.0,26.8159,26.8159,26.7152,26.7307,129400.0
2011-09-27 15:00:00,34.49,34.49,34.08,34.17,220400.0,26.7307,26.7307,26.4129,26.4827,220400.0
2011-09-27 15:30:00,34.17,34.23,33.91,34.03,497000.0,26.4827,26.5292,26.2811,26.3741,497000.0
2011-09-28 09:30:00,33.93,34.06,33.84,34.06,201600.0,26.2966,26.3974,26.2269,26.3974,201600.0
2011-09-28 10:00:00,34.08,34.08,33.73,33.88,126800.0,26.4129,26.4129,26.1416,26.2579,126800.0
2011-09-28 10:30:00,33.89,33.99,33.72,33.94,145800.0,26.2656,26.3431,26.1339,26.3044,145800.0
2011-09-28 11:00:00,33.92,33.93,33.79,33.86,77600.0,26.2889,26.2966,26.1881,26.2424,77600.0
2011-09-28 11:30:00,33.86,34.02,33.78,33.98,128800.0,26.2424,26.3664,26.1804,26.3354,128800.0
2011-09-28 12:00:00,33.99,34.0,33.8,33.88,128600.0,26.3431,26.3509,26.1959,26.2579,128600.0
2011-09-28 12:30:00,33.91,33.94,33.82,33.88,63200.0,26.2811,26.3044,26.2114,26.2579,63200.0
2011-09-28 13:00:00,33.88,33.88,33.76,33.77,86000.0,26.2579,26.2579,26.1649,26.1726,86000.0
2011-09-28 13:30:00,33.73,33.76,33.5,33.52,96400.0,26.1416,26.1649,25.9634,25.9789,96400.0
2011-09-28 14:00:00,33.51,33.59,33.42,33.55,75200.0,25.9711,26.0331,25.9014,26.0021,75200.0
2011-09-28 14:30:00,33.54,33.65,33.5,33.58,102400.0,25.9944,26.0796,25.9634,26.0254,102400.0
2011-09-28 15:00:00,33.56,33.76,33.48,33.52,128600.0,26.0099,26.1649,25.9479,25.9789,128600.0
2011-09-28 15:30:00,33.51,33.54,33.27,33.32,382600.0,25.9711,25.9944,25.7851,25.8239,382600.0
2011-09-29 09:30:00,33.75,33.91,33.58,33.82,216000.0,26.1571,26.2811,26.0254,26.2114,216000.0
2011-09-29 10:00:00,33.87,33.95,33.73,33.77,96600.0,26.2501,26.3121,26.1416,26.1726,96600.0
2011-09-29 10:30:00,33.79,33.79,33.48,33.73,121200.0,26.1881,26.1881,25.9479,26.1416,121200.0
2011-09-29 11:00:00,33.74,33.88,33.71,33.88,105800.0,26.1494,26.2579,26.1261,26.2579,105800.0
2011-09-29 11:30:00,33.89,34.07,33.84,33.94,49800.0,26.2656,26.4052,26.2269,26.3044,49800.0
2011-09-29 12:00:00,33.95,34.11,33.92,34.09,46800.0,26.3121,26.4362,26.2889,26.4207,46800.0
2011-09-29 12:30:00,34.11,34.11,33.94,34.06,65000.0,26.4362,26.4362,26.3044,26.3974,65000.0
2011-09-29 13:00:00,34.05,34.16,33.89,33.89,76000.0,26.3897,26.4749,26.2656,26.2656,76000.0
2011-09-29 13:30:00,33.89,33.97,33.66,33.87,61600.0,26.2656,26.3276,26.0874,26.2501,61600.0
2011-09-29 14:00:00,33.91,33.91,33.52,33.75,107600.0,26.2811,26.2811,25.9789,26.1571,107600.0
2011-09-29 14:30:00,33.75,33.92,33.63,33.79,150400.0,26.1571,26.2889,26.0641,26.1881,150400.0
2011-09-29 15:00:00,33.81,33.87,33.6,33.78,120800.0,26.2036,26.2501,26.0409,26.1804,120800.0
2011-09-29 15:30:00,33.8,34.18,33.77,34.17,277400.0,26.1959,26.4904,26.1726,26.4827,277400.0
2011-09-30 09:30:00,33.67,33.67,33.11,33.16,359000.0,26.0951,26.0951,25.6611,25.6999,359000.0
2011-09-30 10:00:00,33.16,33.85,33.12,33.72,275400.0,25.6999,26.2346,25.6689,26.1339,275400.0
2011-09-30 10:30:00,33.76,33.76,33.54,33.57,208000.0,26.1649,26.1649,25.9944,26.0176,208000.0
2011-09-30 11:00:00,33.59,33.91,33.58,33.82,106600.0,26.0331,26.2811,26.0254,26.2114,106600.0
2011-09-30 11:30:00,33.83,34.04,33.83,33.98,98800.0,26.2191,26.3819,26.2191,26.3354,98800.0
2011-09-30 12:00:00,33.98,34.02,33.92,34.02,62400.0,26.3354,26.3664,26.2889,26.3664,62400.0
2011-09-30 12:30:00,34.0,34.02,33.82,33.9,70200.0,26.3509,26.3664,26.2114,26.2734,70200.0
2011-09-30 13:00:00,33.88,33.88,33.73,33.85,83800.0,26.2579,26.2579,26.1416,26.2346,83800.0
2011-09-30 13:30:00,33.85,33.91,33.77,33.82,77800.0,26.2346,26.2811,26.1726,26.2114,77800.0
2011-09-30 14:00:00,33.82,33.86,33.49,33.53,148200.0,26.2114,26.2424,25.9556,25.9866,148200.0
2011-09-30 14:30:00,33.51,33.58,33.38,33.53,137400.0,25.9711,26.0254,25.8704,25.9866,137400.0
2011-09-30 15:00:00,33.52,33.59,33.4,33.43,170000.0,25.9789,26.0331,25.8859,25.9091,170000.0
2011-09-30 15:30:00,33.41,33.5,33.27,33.29,370000.0,25.8936,25.9634,25.7851,25.8006,370000.0
2011-10-03 09:30:00,32.69,32.89,32.41,32.79,309000.0,25.3356,25.4906,25.1186,25.4131,309000.0
2011-10-03 10:00:00,32.72,33.2,32.72,33.13,257200.0,25.3589,25.7309,25.3589,25.6766,257200.0
2011-10-03 10:30:00,33.15,33.17,32.84,32.96,128800.0,25.6921,25.7076,25.4519,25.5449,128800.0
2011-10-03 11:00:00,32.96,33.32,32.91,33.27,103400.0,25.5449,25.8239,25.5061,25.7851,103400.0
2011-10-03 11:30:00,33.26,33.44,33.12,33.4,89200.0,25.7774,25.9169,25.6689,25.8859,89200.0
2011-10-03 12:00:00,33.37,33.37,33.05,33.07,53400.0,25.8626,25.8626,25.6146,25.6301,53400.0
2011-10-03 12:30:00,33.06,33.07,32.9,32.9,119000.0,25.6224,25.6301,25.4984,25.4984,119000.0
2011-10-03 13:00:00,32.9,32.94,32.73,32.77,190000.0,25.4984,25.5294,25.3666,25.3976,190000.0
2011-10-03 13:30:00,32.76,32.78,32.52,32.66,107800.0,25.3899,25.4054,25.2039,25.3124,107800.0
2011-10-03 14:00:00,32.68,32.79,32.58,32.59,81000.0,25.3279,25.4131,25.2504,25.2581,81000.0
2011-10-03 14:30:00,32.55,32.69,32.51,32.6,163000.0,25.2271,25.3356,25.1961,25.2659,163000.0
2011-10-03 15:00:00,32.6,32.77,32.49,32.52,146600.0,25.2659,25.3976,25.1806,25.2039,146600.0
2011-10-03 15:30:00,32.52,32.83,32.45,32.46,390200.0,25.2039,25.4441,25.1496,25.1574,390200.0
2011-10-04 09:30:00,31.86,32.18,31.5,31.6,337000.0,24.6923,24.9404,24.4133,24.4908,337000.0
2011-10-04 10:00:00,31.58,31.81,31.37,31.47,407800.0,24.4753,24.6536,24.3126,24.3901,407800.0
2011-10-04 10:30:00,31.47,31.9,31.42,31.76,216800.0,24.3901,24.7233,24.3513,24.6148,216800.0
2011-10-04 11:00:00,31.76,32.04,31.66,31.78,236000.0,24.6148,24.8318,24.5373,24.6303,236000.0
2011-10-04 11:30:00,31.77,32.17,31.71,32.13,159400.0,24.6226,24.9326,24.5761,24.9016,159400.0
2011-10-04 12:00:00,32.14,32.37,31.85,31.86,158000.0,24.9093,25.0876,24.6846,24.6923,158000.0
2011-10-04 12:30:00,31.85,31.92,31.75,31.85,110800.0,24.6846,24.7388,24.6071,24.6846,110800.0
2011-10-04 13:00:00,31.85,31.9,31.7,31.84,137000.0,24.6846,24.7233,24.5683,24.6768,137000.0
2011-10-04 13:30:00,31.85,32.02,31.78,31.88,145400.0,24.6846,24.8163,24.6303,24.7078,145400.0
2011-10-04 14:00:00,31.88,32.02,31.7,31.96,188000.0,24.7078,24.8163,24.5683,24.7698,188000.0
2011-10-04 14:30:00,31.96,32.05,31.76,31.76,265600.0,24.7698,24.8396,24.6148,24.6148,265600.0
2011-10-04 15:00:00,31.78,32.09,31.69,32.07,398800.0,24.6303,24.8706,24.5606,24.8551,398800.0
2011-10-04 15:30:00,32.07,32.99,32.0,32.98,642200.0,24.8551,25.5681,24.8008,25.5604,642200.0
2011-10-05 09:30:00,32.85,33.29,32.8,33.22,211400.0,25.4596,25.8006,25.4209,25.7464,211400.0
2011-10-05 10:00:00,33.2,33.8,33.19,33.72,185000.0,25.7309,26.1959,25.7231,26.1339,185000.0
2011-10-05 10:30:00,33.71,33.86,33.63,33.81,150200.0,26.1261,26.2424,26.0641,26.2036,150200.0
2011-10-05 11:00:00,33.82,33.84,33.63,33.82,106600.0,26.2114,26.2269,26.0641,26.2114,106600.0
2011-10-05 11:30:00,33.8,33.95,33.77,33.92,100600.0,26.1959,26.3121,26.1726,26.2889,100600.0
2011-10-05 12:00:00,33.92,33.94,33.61,33.61,63200.0,26.2889,26.3044,26.0486,26.0486,63200.0
2011-10-05 12:30:00,33.6,33.78,33.59,33.73,72600.0,26.0409,26.1804,26.0331,26.1416,72600.0
2011-10-05 13:00:00,33.73,33.84,33.7,33.76,60200.0,26.1416,26.2269,26.1184,26.1649,60200.0
2011-10-05 13:30:00,33.77,33.9,33.75,33.86,69600.0,26.1726,26.2734,26.1571,26.2424,69600.0
2011-10-05 14:00:00,33.88,33.99,33.77,33.96,55400.0,26.2579,26.3431,26.1726,26.3199,55400.0
2011-10-05 14:30:00,33.99,34.02,33.81,33.92,89800.0,26.3431,26.3664,26.2036,26.2889,89800.0
2011-10-05 15:00:00,33.92,34.02,33.79,33.91,151600.0,26.2889,26.3664,26.1881,26.2811,151600.0
2011-10-05 15:30:00,33.97,34.13,33.87,33.94,355200.0,26.3276,26.4517,26.2501,26.3044,355200.0
2011-10-06 09:30:00,33.77,33.85,33.54,33.77,223200.0,26.1726,26.2346,25.9944,26.1726,223200.0
2011-10-06 10:00:00,33.77,34.04,33.7,34.04,244000.0,26.1726,26.3819,26.1184,26.3819,244000.0
2011-10-06 10:30:00,34.04,34.21,34.01,34.19,160600.0,26.3819,26.5137,26.3586,26.4982,160600.0
2011-10-06 11:00:00,34.19,34.26,34.1,34.24,199400.0,26.4982,26.5524,26.4284,26.5369,199400.0
2011-10-06 11:30:00,34.26,34.68,34.24,34.66,193000.0,26.5524,26.8779,26.5369,26.8624,193000.0
2011-10-06 12:00:00,34.66,34.88,34.63,34.79,227600.0,26.8624,27.0329,26.8392,26.9632,227600.0
2011-10-06 12:30:00,34.79,34.84,34.65,34.69,85000.0,26.9632,27.0019,26.8547,26.8857,85000.0
2011-10-06 13:00:00,34.69,34.84,34.65,34.72,111000.0,26.8857,27.0019,26.8547,26.9089,111000.0
2011-10-06 13:30:00,34.72,34.86,34.63,34.84,114800.0,26.9089,27.0174,26.8392,27.0019,114800.0
2011-10-06 14:00:00,34.87,34.99,34.8,34.93,116400.0,27.0252,27.1182,26.9709,27.0717,116400.0
2011-10-06 14:30:00,34.92,34.95,34.71,34.73,159400.0,27.0639,27.0872,26.9012,26.9167,159400.0
2011-10-06 15:00:00,34.73,34.87,34.71,34.77,163200.0,26.9167,27.0252,26.9012,26.9477,163200.0
2011-10-06 15:30:00,34.76,35.05,34.7,35.01,425000.0,26.9399,27.1647,26.8934,27.1337,425000.0
2011-10-07 09:30:00,35.1,35.33,35.06,35.26,364800.0,27.2034,27.3817,27.1724,27.3274,364800.0
2011-10-07 10:00:00,35.26,35.73,35.16,35.68,291800.0,27.3274,27.6917,27.2499,27.6529,291800.0
2011-10-07 10:30:00,35.67,35.71,35.28,35.28,133400.0,27.6452,27.6762,27.3429,27.3429,133400.0
2011-10-07 11:00:00,35.28,35.35,34.94,35.12,248000.0,27.3429,27.3972,27.0794,27.2189,248000.0
2011-10-07 11:30:00,35.14,35.31,35.04,35.29,161200.0,27.2344,27.3662,27.1569,27.3507,161200.0
2011-10-07 12:00:00,35.31,35.38,34.85,35.04,158200.0,27.3662,27.4204,27.0097,27.1569,158200.0
2011-10-07 12:30:00,35.03,35.07,34.81,34.83,129400.0,27.1492,27.1802,26.9787,26.9942,129400.0
2011-10-07 13:00:00,34.84,34.94,34.79,34.85,88400.0,27.0019,27.0794,26.9632,27.0097,88400.0
2011-10-07 13:30:00,34.88,34.96,34.74,34.96,80400.0,27.0329,27.0949,26.9244,27.0949,80400.0
2011-10-07 14:00:00,34.96,35.13,34.88,34.99,149400.0,27.0949,27.2267,27.0329,27.1182,149400.0
2011-10-07 14:30:00,35.02,35.12,34.92,35.07,112000.0,27.1414,27.2189,27.0639,27.1802,112000.0
2011-10-07 15:00:00,35.09,35.27,34.98,35.26,281400.0,27.1957,27.3352,27.1104,27.3274,281400.0
2011-10-07 15:30:00,35.27,35.3,34.82,34.87,458400.0,27.3352,27.3584,26.9864,27.0252,458400.0
2011-10-10 09:30:00,35.3,35.6,35.08,35.47,120000.0,27.3584,27.5909,27.1879,27.4902,120000.0
2011-10-10 10:00:00,35.45,35.54,35.29,35.42,106400.0,27.4747,27.5444,27.3507,27.4514,106400.0
2011-10-10 10:30:00,35.44,35.49,35.31,35.34,52200.0,27.4669,27.5057,27.3662,27.3894,52200.0
2011-10-10 11:00:00,35.32,35.36,35.24,35.35,38600.0,27.3739,27.4049,27.3119,27.3972,38600.0
2011-10-10 11:30:00,35.36,35.45,35.35,35.44,36000.0,27.4049,27.4747,27.3972,27.4669,36000.0
2011-10-10 12:00:00,35.42,35.48,35.34,35.43,44400.0,27.4514,27.4979,27.3894,27.4592,44400.0
2011-10-10 12:30:00,35.43,35.45,35.36,35.42,41600.0,27.4592,27.4747,27.4049,27.4514,41600.0
2011-10-10 13:00:00,35.4,35.54,35.4,35.48,42600.0,27.4359,27.5444,27.4359,27.4979,42600.0
2011-10-10 13:30:00,35.47,35.53,35.38,35.53,59200.0,27.4902,27.5367,27.4204,27.5367,59200.0
2011-10-10 14:00:00,35.51,35.54,35.39,35.51,48400.0,27.5212,27.5444,27.4282,27.5212,48400.0
2011-10-10 14:30:00,35.51,35.55,35.44,35.46,40000.0,27.5212,27.5522,27.4669,27.4824,40000.0
2011-10-10 15:00:00,35.46,35.46,35.29,35.35,117400.0,27.4824,27.4824,27.3507,27.3972,117400.0
2011-10-10 15:30:00,35.35,35.67,35.28,35.65,298200.0,27.3972,27.6452,27.3429,27.6297,298200.0
2011-10-11 09:30:00,35.55,35.58,35.32,35.56,310800.0,27.5522,27.5754,27.3739,27.5599,310800.0
2011-10-11 10:00:00,35.54,35.71,35.44,35.69,225200.0,27.5444,27.6762,27.4669,27.6607,225200.0
2011-10-11 10:30:00,35.69,35.77,35.63,35.7,189800.0,27.6607,27.7227,27.6142,27.6684,189800.0
2011-10-11 11:00:00,35.71,35.75,35.61,35.73,167600.0,27.6762,27.7072,27.5987,27.6917,167600.0
2011-10-11 11:30:00,35.73,35.82,35.66,35.8,96400.0,27.6917,27.7614,27.6374,27.7459,96400.0
2011-10-11 12:00:00,35.79,35.83,35.69,35.73,87000.0,27.7382,27.7692,27.6607,27.6917,87000.0
2011-10-11 12:30:00,35.74,35.74,35.58,35.66,68200.0,27.6994,27.6994,27.5754,27.6374,68200.0
2011-10-11 13:00:00,35.64,35.75,35.57,35.74,49800.0,27.6219,27.7072,27.5677,27.6994,49800.0
2011-10-11 13:30:00,35.75,35.82,35.66,35.8,102400.0,27.7072,27.7614,27.6374,27.7459,102400.0
2011-10-11 14:00:00,35.81,35.82,35.7,35.71,109000.0,27.7537,27.7614,27.6684,27.6762,109000.0
2011-10-11 14:30:00,35.71,35.75,35.64,35.73,102200.0,27.6762,27.7072,27.6219,27.6917,102200.0
2011-10-11 15:00:00,35.73,35.81,35.63,35.63,153600.0,27.6917,27.7537,27.6142,27.6142,153600.0
2011-10-11 15:30:00,35.65,35.82,35.65,35.72,370600.0,27.6297,27.7614,27.6297,27.6839,370600.0
2011-10-12 09:30:00,36.15,36.29,35.91,36.24,299400.0,28.0172,28.1257,27.8312,28.087,299400.0
2011-10-12 10:00:00,36.3,36.66,36.22,36.55,277400.0,28.1335,28.4125,28.0715,28.3272,277400.0
2011-10-12 10:30:00,36.55,36.67,36.4,36.42,331200.0,28.3272,28.4202,28.211,28.2265,331200.0
2011-10-12 11:00:00,36.42,36.49,36.35,36.38,155800.0,28.2265,28.2807,28.1722,28.1955,155800.0
2011-10-12 11:30:00,36.4,36.41,36.28,36.37,114800.0,28.211,28.2187,28.118,28.1877,114800.0
2011-10-12 12:00:00,36.37,36.49,36.37,36.48,76800.0,28.1877,28.2807,28.1877,28.273,76800.0
2011-10-12 12:30:00,36.48,36.59,36.47,36.55,108400.0,28.273,28.3582,28.2652,28.3272,108400.0
2011-10-12 13:00:00,36.55,36.7,36.55,36.67,114600.0,28.3272,28.4435,28.3272,28.4202,114600.0
2011-10-12 13:30:00,36.67,36.69,36.52,36.55,93000.0,28.4202,28.4357,28.304,28.3272,93000.0
2011-10-12 14:00:00,36.56,36.68,36.51,36.51,116400.0,28.335,28.428,28.2962,28.2962,116400.0
2011-10-12 14:30:00,36.52,36.63,36.38,36.38,130800.0,28.304,28.3892,28.1955,28.1955,130800.0
2011-10-12 15:00:00,36.4,36.53,36.37,36.46,176000.0,28.211,28.3117,28.1877,28.2575,176000.0
2011-10-12 15:30:00,36.46,36.53,36.32,36.35,419600.0,28.2575,28.3117,28.149,28.1722,419600.0
2011-10-13 09:30:00,36.18,36.18,35.62,35.7,169000.0,28.0405,28.0405,27.6064,27.6684,169000.0
2011-10-13 10:00:00,35.67,35.83,35.58,35.75,74600.0,27.6452,27.7692,27.5754,27.7072,74600.0
2011-10-13 10:30:00,35.74,35.82,35.58,35.58,66200.0,27.6994,27.7614,27.5754,27.5754,66200.0
2011-10-13 11:00:00,35.55,35.71,35.52,35.63,51000.0,27.5522,27.6762,27.5289,27.6142,51000.0
2011-10-13 11:30:00,35.63,35.72,35.5,35.53,86600.0,27.6142,27.6839,27.5134,27.5367,86600.0
2011-10-13 12:00:00,35.52,35.63,35.51,35.54,54600.0,27.5289,27.6142,27.5212,27.5444,54600.0
2011-10-13 12:30:00,35.54,35.63,35.52,35.63,75600.0,27.5444,27.6142,27.5289,27.6142,75600.0
2011-10-13 13:00:00,35.63,35.74,35.56,35.71,111600.0,27.6142,27.6994,27.5599,27.6762,111600.0
2011-10-13 13:30:00,35.72,35.82,35.6,35.63,53000.0,27.6839,27.7614,27.5909,27.6142,53000.0
2011-10-13 14:00:00,35.63,35.77,35.59,35.63,41400.0,27.6142,27.7227,27.5832,27.6142,41400.0
2011-10-13 14:30:00,35.63,35.8,35.6,35.72,95400.0,27.6142,27.7459,27.5909,27.6839,95400.0
2011-10-13 15:00:00,35.7,35.72,35.42,35.47,193200.0,27.6684,27.6839,27.4514,27.4902,193200.0
2011-10-13 15:30:00,35.47,35.6,35.38,35.59,548800.0,27.4902,27.5909,27.4204,27.5832,548800.0
2011-10-14 09:30:00,36.18,36.3,36.1,36.22,173400.0,28.0405,28.1335,27.9785,28.0715,173400.0
2011-10-14 10:00:00,36.21,36.23,35.95,35.99,98200.0,28.0637,28.0792,27.8622,27.8932,98200.0
2011-10-14 10:30:00,36.01,36.13,35.96,36.13,79200.0,27.9087,28.0017,27.87,28.0017,79200.0
2011-10-14 11:00:00,36.13,36.21,36.02,36.09,146400.0,28.0017,28.0637,27.9165,27.9707,146400.0
2011-10-14 11:30:00,36.08,36.2,36.07,36.15,53800.0,27.963,28.056,27.9552,28.0172,53800.0
2011-10-14 12:00:00,36.13,36.17,36.1,36.14,39000.0,28.0017,28.0327,27.9785,28.0095,39000.0
2011-10-14 12:30:00,36.13,36.26,36.13,36.24,42600.0,28.0017,28.1025,28.0017,28.087,42600.0
2011-10-14 13:00:00,36.23,36.32,36.22,36.24,55400.0,28.0792,28.149,28.0715,28.087,55400.0
2011-10-14 13:30:00,36.24,36.39,36.22,36.34,53000.0,28.087,28.2032,28.0715,28.1645,53000.0
2011-10-14 14:00:00,36.35,36.49,36.33,36.46,85800.0,28.1722,28.2807,28.1567,28.2575,85800.0
2011-10-14 14:30:00,36.45,36.54,36.38,36.54,100200.0,28.2497,28.3195,28.1955,28.3195,100200.0
2011-10-14 15:00:00,36.53,36.6,36.5,36.6,120400.0,28.3117,28.366,28.2885,28.366,120400.0
2011-10-14 15:30:00,36.59,36.66,36.46,36.61,359800.0,28.3582,28.4125,28.2575,28.3737,359800.0
2011-10-17 09:30:00,36.39,36.41,36.13,36.17,128800.0,28.2032,28.2187,28.0017,28.0327,128800.0
2011-10-17 10:00:00,36.17,36.19,36.07,36.12,79800.0,28.0327,28.0482,27.9552,27.994,79800.0
2011-10-17 10:30:00,36.06,36.13,35.91,35.97,80600.0,27.9475,28.0017,27.8312,27.8777,80600.0
2011-10-17 11:00:00,35.97,36.04,35.91,36.01,39200.0,27.8777,27.932,27.8312,27.9087,39200.0
2011-10-17 11:30:00,36.02,36.03,35.93,35.96,45200.0,27.9165,27.9242,27.8467,27.87,45200.0
2011-10-17 12:00:00,35.96,35.97,35.88,35.88,47200.0,27.87,27.8777,27.8079,27.8079,47200.0
2011-10-17 12:30:00,35.88,35.92,35.83,35.83,45000.0,27.8079,27.8389,27.7692,27.7692,45000.0
2011-10-17 13:00:00,35.83,35.83,35.71,35.74,159800.0,27.7692,27.7692,27.6762,27.6994,159800.0
2011-10-17 13:30:00,35.73,35.74,35.6,35.67,56600.0,27.6917,27.6994,27.5909,27.6452,56600.0
2011-10-17 14:00:00,35.66,35.71,35.57,35.6,142800.0,27.6374,27.6762,27.5677,27.5909,142800.0
2011-10-17 14:30:00,35.6,35.6,35.49,35.59,120200.0,27.5909,27.5909,27.5057,27.5832,120200.0
2011-10-17 15:00:00,35.6,35.64,35.49,35.53,130800.0,27.5909,27.6219,27.5057,27.5367,130800.0
2011-10-17 15:30:00,35.52,35.63,35.42,35.47,425600.0,27.5289,27.6142,27.4514,27.4902,425600.0
2011-10-18 09:30:00,35.52,35.69,35.38,35.62,111400.0,27.5289,27.6607,27.4204,27.6064,111400.0
2011-10-18 10:00:00,35.62,35.87,35.54,35.87,146600.0,27.6064,27.8002,27.5444,27.8002,146600.0
2011-10-18 10:30:00,35.92,36.13,35.85,36.1,72200.0,27.8389,28.0017,27.7847,27.9785,72200.0
2011-10-18 11:00:00,36.07,36.17,36.02,36.1,52800.0,27.9552,28.0327,27.9165,27.9785,52800.0
2011-10-18 11:30:00,36.1,36.33,36.08,36.27,77600.0,27.9785,28.1567,27.963,28.1102,77600.0
2011-10-18 12:00:00,36.27,36.29,36.13,36.18,36600.0,28.1102,28.1257,28.0017,28.0405,36600.0
2011-10-18 12:30:00,36.19,36.34,36.17,36.29,34800.0,28.0482,28.1645,28.0327,28.1257,34800.0
2011-10-18 13:00:00,36.32,36.33,36.23,36.29,32200.0,28.149,28.1567,28.0792,28.1257,32200.0
2011-10-18 13:30:00,36.31,36.39,36.23,36.35,67800.0,28.1412,28.2032,28.0792,28.1722,67800.0
2011-10-18 14:00:00,36.36,36.53,36.33,36.48,82200.0,28.18,28.3117,28.1567,28.273,82200.0
2011-10-18 14:30:00,36.48,36.55,36.47,36.53,150000.0,28.273,28.3272,28.2652,28.3117,150000.0
2011-10-18 15:00:00,36.54,37.0,36.53,36.59,265000.0,28.3195,28.676,28.3117,28.3582,265000.0
2011-10-18 15:30:00,36.6,36.93,36.49,36.71,535800.0,28.366,28.6217,28.2807,28.4512,535800.0
2011-10-19 09:30:00,36.62,37.09,36.62,36.99,165400.0,28.3815,28.7457,28.3815,28.6682,165400.0
2011-10-19 10:00:00,37.02,37.11,36.92,37.1,89800.0,28.6915,28.7612,28.614,28.7535,89800.0
2011-10-19 10:30:00,37.1,37.11,36.94,37.05,175000.0,28.7535,28.7612,28.6295,28.7147,175000.0
2011-10-19 11:00:00,37.03,37.08,36.95,37.02,73600.0,28.6992,28.738,28.6372,28.6915,73600.0
2011-10-19 11:30:00,36.99,37.09,36.86,36.86,69000.0,28.6682,28.7457,28.5675,28.5675,69000.0
2011-10-19 12:00:00,36.83,36.98,36.77,36.96,37200.0,28.5442,28.6605,28.4977,28.645,37200.0
2011-10-19 12:30:00,36.95,37.04,36.86,37.01,55400.0,28.6372,28.707,28.5675,28.6837,55400.0
2011-10-19 13:00:00,36.99,37.13,36.98,37.08,47800.0,28.6682,28.7767,28.6605,28.738,47800.0
2011-10-19 13:30:00,37.07,37.1,36.93,36.98,112000.0,28.7302,28.7535,28.6217,28.6605,112000.0
2011-10-19 14:00:00,37.0,37.04,36.63,36.63,146600.0,28.676,28.707,28.3892,28.3892,146600.0
2011-10-19 14:30:00,36.63,36.7,36.47,36.65,107200.0,28.3892,28.4435,28.2652,28.4047,107200.0
2011-10-19 15:00:00,36.65,36.73,36.59,36.64,92200.0,28.4047,28.4667,28.3582,28.397,92200.0
2011-10-19 15:30:00,36.63,36.84,36.6,36.72,330800.0,28.3892,28.552,28.366,28.459,330800.0
2011-10-20 09:30:00,36.66,37.18,36.65,37.05,246600.0,28.4125,28.8155,28.4047,28.7147,246600.0
2011-10-20 10:00:00,37.05,37.19,36.7,36.73,400400.0,28.7147,28.8232,28.4435,28.4667,400400.0
2011-10-20 10:30:00,36.77,36.82,36.53,36.53,280800.0,28.4977,28.5365,28.3117,28.3117,280800.0
2011-10-20 11:00:00,36.52,36.62,36.47,36.5,166600.0,28.304,28.3815,28.2652,28.2885,166600.0
2011-10-20 11:30:00,36.5,36.58,36.42,36.45,171600.0,28.2885,28.3505,28.2265,28.2497,171600.0
2011-10-20 12:00:00,36.44,36.46,36.24,36.32,129000.0,28.242,28.2575,28.087,28.149,129000.0
2011-10-20 12:30:00,36.33,36.48,36.3,36.45,81000.0,28.1567,28.273,28.1335,28.2497,81000.0
2011-10-20 13:00:00,36.44,36.5,36.33,36.34,388200.0,28.242,28.2885,28.1567,28.1645,388200.0
2011-10-20 13:30:00,36.35,36.41,36.24,36.34,192400.0,28.1722,28.2187,28.087,28.1645,192400.0
2011-10-20 14:00:00,36.35,36.37,36.2,36.31,249200.0,28.1722,28.1877,28.056,28.1412,249200.0
2011-10-20 14:30:00,36.3,36.56,36.26,36.48,163800.0,28.1335,28.335,28.1025,28.273,163800.0
2011-10-20 15:00:00,36.48,36.52,36.3,36.34,96400.0,28.273,28.304,28.1335,28.1645,96400.0
2011-10-20 15:30:00,36.37,36.48,36.35,36.43,281200.0,28.1877,28.273,28.1722,28.2342,281200.0
2011-10-21 09:30:00,36.97,37.0,36.86,36.92,144800.0,28.6527,28.676,28.5675,28.614,144800.0
2011-10-21 10:00:00,36.91,37.08,36.91,37.01,93400.0,28.6062,28.738,28.6062,28.6837,93400.0
2011-10-21 10:30:00,37.01,37.05,36.93,36.99,115000.0,28.6837,28.7147,28.6217,28.6682,115000.0
2011-10-21 11:00:00,36.99,37.09,36.99,37.05,37400.0,28.6682,28.7457,28.6682,28.7147,37400.0
2011-10-21 11:30:00,37.05,37.13,37.05,37.08,48200.0,28.7147,28.7767,28.7147,28.738,48200.0
2011-10-21 12:00:00,37.08,37.1,37.05,37.08,20600.0,28.738,28.7535,28.7147,28.738,20600.0
2011-10-21 12:30:00,37.09,37.12,36.98,37.05,107800.0,28.7457,28.769,28.6605,28.7147,107800.0
2011-10-21 13:00:00,37.05,37.05,36.94,37.02,114400.0,28.7147,28.7147,28.6295,28.6915,114400.0
2011-10-21 13:30:00,37.01,37.06,36.98,37.04,76200.0,28.6837,28.7225,28.6605,28.707,76200.0
2011-10-21 14:00:00,37.01,37.2,36.99,37.08,129000.0,28.6837,28.831,28.6682,28.738,129000.0
2011-10-21 14:30:00,37.08,37.18,37.02,37.14,83600.0,28.738,28.8155,28.6915,28.7845,83600.0
2011-10-21 15:00:00,37.15,37.21,37.1,37.15,143800.0,28.7922,28.8387,28.7535,28.7922,143800.0
2011-10-21 15:30:00,37.15,37.29,37.09,37.29,233400.0,28.7922,28.9007,28.7457,28.9007,233400.0
2011-10-24 09:30:00,37.29,37.54,37.25,37.49,132600.0,28.9007,29.0945,28.8697,29.0557,132600.0
2011-10-24 10:00:00,37.5,37.51,37.35,37.38,105000.0,29.0635,29.0712,28.9472,28.9705,105000.0
2011-10-24 10:30:00,37.36,37.4,37.04,37.09,149600.0,28.955,28.986,28.707,28.7457,149600.0
2011-10-24 11:00:00,37.09,37.48,37.09,37.47,73400.0,28.7457,29.048,28.7457,29.0402,73400.0
2011-10-24 11:30:00,37.47,37.48,37.3,37.33,78000.0,29.0402,29.048,28.9085,28.9317,78000.0
2011-10-24 12:00:00,37.33,37.41,37.32,37.38,72200.0,28.9317,28.9937,28.924,28.9705,72200.0
2011-10-24 12:30:00,37.38,37.4,37.3,37.31,66800.0,28.9705,28.986,28.9085,28.9162,66800.0
2011-10-24 13:00:00,37.31,37.38,37.27,37.32,55200.0,28.9162,28.9705,28.8852,28.924,55200.0
2011-10-24 13:30:00,37.34,37.49,37.32,37.41,73400.0,28.9395,29.0557,28.924,28.9937,73400.0
2011-10-24 14:00:00,37.41,37.43,37.31,37.33,97800.0,28.9937,29.0092,28.9162,28.9317,97800.0
2011-10-24 14:30:00,37.34,37.38,37.28,37.37,55600.0,28.9395,28.9705,28.893,28.9627,55600.0
2011-10-24 15:00:00,37.37,37.41,37.3,37.32,107000.0,28.9627,28.9937,28.9085,28.924,107000.0
2011-10-24 15:30:00,37.32,37.46,37.3,37.44,232400.0,28.924,29.0325,28.9085,29.017,232400.0
2011-10-25 09:30:00,37.06,37.1,36.39,36.92,190000.0,28.7225,28.7535,28.2032,28.614,190000.0
2011-10-25 10:00:00,36.91,37.04,36.72,37.0,80800.0,28.6062,28.707,28.459,28.676,80800.0
2011-10-25 10:30:00,36.98,37.21,36.97,37.18,63800.0,28.6605,28.8387,28.6527,28.8155,63800.0
2011-10-25 11:00:00,37.19,37.2,37.06,37.19,78200.0,28.8232,28.831,28.7225,28.8232,78200.0
2011-10-25 11:30:00,37.16,37.24,37.13,37.2,47400.0,28.8,28.862,28.7767,28.831,47400.0
2011-10-25 12:00:00,37.2,37.38,37.16,37.37,116000.0,28.831,28.9705,28.8,28.9627,116000.0
2011-10-25 12:30:00,37.37,37.38,37.22,37.23,24000.0,28.9627,28.9705,28.8465,28.8542,24000.0
2011-10-25 13:00:00,37.23,37.4,37.23,37.37,52400.0,28.8542,28.986,28.8542,28.9627,52400.0
2011-10-25 13:30:00,37.36,37.42,37.3,37.38,30400.0,28.955,29.0015,28.9085,28.9705,30400.0
2011-10-25 14:00:00,37.38,37.38,37.18,37.19,86800.0,28.9705,28.9705,28.8155,28.8232,86800.0
2011-10-25 14:30:00,37.17,37.18,37.08,37.18,87400.0,28.8077,28.8155,28.738,28.8155,87400.0
2011-10-25 15:00:00,37.18,37.23,37.12,37.17,104200.0,28.8155,28.8542,28.769,28.8077,104200.0
2011-10-25 15:30:00,37.18,37.19,36.88,36.98,239400.0,28.8155,28.8232,28.583,28.6605,239400.0
2011-10-26 09:30:00,37.41,38.02,37.41,37.97,405000.0,28.9937,29.4665,28.9937,29.4278,405000.0
2011-10-26 10:00:00,37.97,38.31,37.92,38.29,290800.0,29.4278,29.6913,29.389,29.6758,290800.0
2011-10-26 10:30:00,38.29,38.38,37.74,37.87,304400.0,29.6758,29.7455,29.2495,29.3503,304400.0
2011-10-26 11:00:00,37.87,37.93,37.7,37.88,169200.0,29.3503,29.3968,29.2185,29.358,169200.0
2011-10-26 11:30:00,37.88,38.15,37.84,38.09,111000.0,29.358,29.5673,29.327,29.5208,111000.0
2011-10-26 12:00:00,38.08,38.13,37.98,38.09,97800.0,29.513,29.5518,29.4355,29.5208,97800.0
2011-10-26 12:30:00,38.07,38.1,37.88,37.92,117400.0,29.5053,29.5285,29.358,29.389,117400.0
2011-10-26 13:00:00,37.93,38.02,37.84,38.01,108600.0,29.3968,29.4665,29.327,29.4588,108600.0
2011-10-26 13:30:00,38.01,38.18,37.99,38.15,222800.0,29.4588,29.5905,29.4433,29.5673,222800.0
2011-10-26 14:00:00,38.16,38.22,38.1,38.19,97600.0,29.575,29.6215,29.5285,29.5983,97600.0
2011-10-26 14:30:00,38.18,38.29,38.08,38.1,133000.0,29.5905,29.6758,29.513,29.5285,133000.0
2011-10-26 15:00:00,38.12,38.28,38.1,38.16,183800.0,29.544,29.668,29.5285,29.575,183800.0
2011-10-26 15:30:00,38.16,38.26,38.02,38.13,368200.0,29.575,29.6525,29.4665,29.5518,368200.0
2011-10-27 09:30:00,39.06,39.59,38.98,39.45,306200.0,30.2725,30.6833,30.2105,30.5748,306200.0
2011-10-27 10:00:00,39.44,39.48,39.35,39.4,203800.0,30.567,30.598,30.4973,30.536,203800.0
2011-10-27 10:30:00,39.4,39.57,39.38,39.57,204200.0,30.536,30.6678,30.5205,30.6678,204200.0
2011-10-27 11:00:00,39.56,39.77,39.53,39.76,112000.0,30.66,30.8228,30.6368,30.8151,112000.0
2011-10-27 11:30:00,39.76,39.88,39.6,39.72,156200.0,30.8151,30.9081,30.691,30.7841,156200.0
2011-10-27 12:00:00,39.71,39.75,39.65,39.7,96800.0,30.7763,30.8073,30.7298,30.7685,96800.0
2011-10-27 12:30:00,39.68,39.77,39.68,39.68,62400.0,30.753,30.8228,30.753,30.753,62400.0
2011-10-27 13:00:00,39.69,39.77,39.62,39.77,127400.0,30.7608,30.8228,30.7065,30.8228,127400.0
2011-10-27 13:30:00,39.77,39.82,39.73,39.79,33800.0,30.8228,30.8616,30.7918,30.8383,33800.0
2011-10-27 14:00:00,39.79,39.84,39.66,39.76,96800.0,30.8383,30.8771,30.7375,30.8151,96800.0
2011-10-27 14:30:00,39.77,39.88,39.71,39.86,217200.0,30.8228,30.9081,30.7763,30.8926,217200.0
2011-10-27 15:00:00,39.85,40.02,39.85,39.93,176400.0,30.8848,31.0166,30.8848,30.9468,176400.0
2011-10-27 15:30:00,39.94,40.01,39.77,39.93,549400.0,30.9546,31.0088,30.8228,30.9468,549400.0
2011-10-28 09:30:00,39.6,39.87,39.31,39.73,301000.0,30.691,30.9003,30.4663,30.7918,301000.0
2011-10-28 10:00:00,39.74,39.85,39.59,39.74,139400.0,30.7996,30.8848,30.6833,30.7996,139400.0
2011-10-28 10:30:00,39.74,39.85,39.7,39.76,232200.0,30.7996,30.8848,30.7685,30.8151,232200.0
2011-10-28 11:00:00,39.74,39.78,39.63,39.72,119800.0,30.7996,30.8306,30.7143,30.7841,119800.0
2011-10-28 11:30:00,39.73,39.8,39.71,39.76,140000.0,30.7918,30.8461,30.7763,30.8151,140000.0
2011-10-28 12:00:00,39.74,39.83,39.7,39.82,65600.0,30.7996,30.8693,30.7685,30.8616,65600.0
2011-10-28 12:30:00,39.8,39.83,39.66,39.77,102200.0,30.8461,30.8693,30.7375,30.8228,102200.0
2011-10-28 13:00:00,39.77,40.05,39.76,39.99,91200.0,30.8228,31.0398,30.8151,30.9933,91200.0
2011-10-28 13:30:00,40.0,40.04,39.94,39.97,94400.0,31.0011,31.0321,30.9546,30.9778,94400.0
2011-10-28 14:00:00,39.99,40.04,39.88,39.9,152600.0,30.9933,31.0321,30.9081,30.9236,152600.0
2011-10-28 14:30:00,39.9,39.92,39.8,39.92,75600.0,30.9236,30.9391,30.8461,30.9391,75600.0
2011-10-28 15:00:00,39.91,39.99,39.9,39.99,113400.0,30.9313,30.9933,30.9236,30.9933,113400.0
2011-10-28 15:30:00,39.99,40.13,39.96,40.13,268000.0,30.9933,31.1018,30.9701,31.1018,268000.0
2011-10-31 09:30:00,39.31,39.73,39.15,39.6,363600.0,30.4663,30.7918,30.3423,30.691,363600.0
2011-10-31 10:00:00,39.58,39.88,39.5,39.66,126200.0,30.6755,30.9081,30.6135,30.7375,126200.0
2011-10-31 10:30:00,39.68,39.85,39.52,39.8,122400.0,30.753,30.8848,30.629,30.8461,122400.0
2011-10-31 11:00:00,39.8,39.8,39.59,39.65,95800.0,30.8461,30.8461,30.6833,30.7298,95800.0
2011-10-31 11:30:00,39.64,39.72,39.6,39.69,59200.0,30.722,30.7841,30.691,30.7608,59200.0
2011-10-31 12:00:00,39.69,39.71,39.51,39.51,75000.0,30.7608,30.7763,30.6213,30.6213,75000.0
2011-10-31 12:30:00,39.49,39.57,39.43,39.54,61800.0,30.6058,30.6678,30.5593,30.6445,61800.0
2011-10-31 13:00:00,39.54,39.63,39.46,39.48,32800.0,30.6445,30.7143,30.5825,30.598,32800.0
2011-10-31 13:30:00,39.49,39.72,39.48,39.65,91400.0,30.6058,30.7841,30.598,30.7298,91400.0
2011-10-31 14:00:00,39.63,39.72,39.6,39.66,107800.0,30.7143,30.7841,30.691,30.7375,107800.0
2011-10-31 14:30:00,39.68,39.71,39.52,39.69,120400.0,30.753,30.7763,30.629,30.7608,120400.0
2011-10-31 15:00:00,39.69,39.71,39.36,39.36,128400.0,30.7608,30.7763,30.505,30.505,128400.0
2011-10-31 15:30:00,39.36,39.6,39.2,39.22,436000.0,30.505,30.691,30.381,30.3965,436000.0
2011-11-01 09:30:00,37.72,38.17,37.4,38.17,336800.0,29.234,29.5828,28.986,29.5828,336800.0
2011-11-01 10:00:00,38.13,38.49,37.88,38.39,278600.0,29.5518,29.8308,29.358,29.7533,278600.0
2011-11-01 10:30:00,38.4,38.64,38.34,38.49,222000.0,29.761,29.947,29.7145,29.8308,222000.0
2011-11-01 11:00:00,38.47,38.94,38.47,38.78,140600.0,29.8153,30.1795,29.8153,30.0555,140600.0
2011-11-01 11:30:00,38.8,38.83,38.49,38.61,82800.0,30.071,30.0943,29.8308,29.9238,82800.0
2011-11-01 12:00:00,38.58,38.58,38.41,38.48,87000.0,29.9005,29.9005,29.7688,29.823,87000.0
2011-11-01 12:30:00,38.45,38.62,38.43,38.52,87200.0,29.7998,29.9315,29.7843,29.854,87200.0
2011-11-01 13:00:00,38.49,38.71,38.42,38.7,111000.0,29.8308,30.0013,29.7765,29.9935,111000.0
2011-11-01 13:30:00,38.72,38.93,38.62,38.7,151200.0,30.009,30.1718,29.9315,29.9935,151200.0
2011-11-01 14:00:00,38.68,38.9,38.66,38.9,113600.0,29.978,30.1485,29.9625,30.1485,113600.0
2011-11-01 14:30:00,38.88,38.97,38.68,38.7,189400.0,30.133,30.2028,29.978,29.9935,189400.0
2011-11-01 15:00:00,38.69,38.82,38.6,38.68,210200.0,29.9858,30.0865,29.916,29.978,210200.0
2011-11-01 15:30:00,38.67,38.97,38.58,38.71,403400.0,29.9703,30.2028,29.9005,30.0013,403400.0
2011-11-02 09:30:00,39.13,39.27,38.95,39.15,290600.0,30.3268,30.4353,30.1873,30.3423,290600.0
2011-11-02 10:00:00,39.15,39.19,38.96,39.01,117600.0,30.3423,30.3733,30.195,30.2338,117600.0
2011-11-02 10:30:00,39.01,39.31,38.95,39.15,136400.0,30.2338,30.4663,30.1873,30.3423,136400.0
2011-11-02 11:00:00,39.16,39.19,39.03,39.03,44200.0,30.35,30.3733,30.2493,30.2493,44200.0
2011-11-02 11:30:00,39.04,39.08,38.96,38.96,38000.0,30.257,30.288,30.195,30.195,38000.0
2011-11-02 12:00:00,38.98,39.02,38.94,39.01,68400.0,30.2105,30.2415,30.1795,30.2338,68400.0
2011-11-02 12:30:00,38.99,39.06,38.84,38.84,69400.0,30.2183,30.2725,30.102,30.102,69400.0
2011-11-02 13:00:00,38.84,38.84,38.67,38.79,62000.0,30.102,30.102,29.9703,30.0633,62000.0
2011-11-02 13:30:00,38.77,38.97,38.77,38.88,54600.0,30.0478,30.2028,30.0478,30.133,54600.0
2011-11-02 14:00:00,38.88,38.98,38.81,38.86,79000.0,30.133,30.2105,30.0788,30.1175,79000.0
2011-11-02 14:30:00,38.85,38.96,38.81,38.92,101200.0,30.1098,30.195,30.0788,30.164,101200.0
2011-11-02 15:00:00,38.94,39.05,38.87,39.02,165000.0,30.1795,30.2648,30.1253,30.2415,165000.0
2011-11-02 15:30:00,39.02,39.06,38.86,38.95,303600.0,30.2415,30.2725,30.1175,30.1873,303600.0
2011-11-03 09:30:00,39.09,39.24,38.85,38.92,159800.0,30.2958,30.412,30.1098,30.164,159800.0
2011-11-03 10:00:00,38.92,39.02,38.63,38.95,142800.0,30.164,30.2415,29.9393,30.1873,142800.0
2011-11-03 10:30:00,38.96,39.28,38.96,39.18,66200.0,30.195,30.443,30.195,30.3655,66200.0
2011-11-03 11:00:00,39.2,39.35,39.14,39.29,38400.0,30.381,30.4973,30.3345,30.4508,38400.0
2011-11-03 11:30:00,39.28,39.3,39.21,39.24,74800.0,30.443,30.4585,30.3888,30.412,74800.0
2011-11-03 12:00:00,39.25,39.37,39.24,39.35,48000.0,30.4198,30.5128,30.412,30.4973,48000.0
2011-11-03 12:30:00,39.34,39.52,39.27,39.51,77800.0,30.4895,30.629,30.4353,30.6213,77800.0
2011-11-03 13:00:00,39.51,39.63,39.47,39.54,36000.0,30.6213,30.7143,30.5903,30.6445,36000.0
2011-11-03 13:30:00,39.52,39.67,39.52,39.62,36000.0,30.629,30.7453,30.629,30.7065,36000.0
2011-11-03 14:00:00,39.61,39.67,39.5,39.54,49400.0,30.6988,30.7453,30.6135,30.6445,49400.0
2011-11-03 14:30:00,39.57,39.62,39.54,39.59,28000.0,30.6678,30.7065,30.6445,30.6833,28000.0
2011-11-03 15:00:00,39.6,39.69,39.59,39.66,67800.0,30.691,30.7608,30.6833,30.7375,67800.0
2011-11-03 15:30:00,39.66,39.71,39.6,39.63,168600.0,30.7375,30.7763,30.691,30.7143,168600.0
2011-11-04 09:30:00,39.18,39.31,38.96,38.99,162400.0,30.3655,30.4663,30.195,30.2183,162400.0
2011-11-04 10:00:00,38.99,39.14,38.7,38.7,116600.0,30.2183,30.3345,29.9935,29.9935,116600.0
2011-11-04 10:30:00,38.69,38.87,38.54,38.87,100400.0,29.9858,30.1253,29.8695,30.1253,100400.0
2011-11-04 11:00:00,38.88,38.97,38.76,38.9,54400.0,30.133,30.2028,30.04,30.1485,54400.0
2011-11-04 11:30:00,38.93,39.07,38.88,39.06,40600.0,30.1718,30.2803,30.133,30.2725,40600.0
2011-11-04 12:00:00,39.05,39.18,38.98,39.02,138600.0,30.2648,30.3655,30.2105,30.2415,138600.0
2011-11-04 12:30:00,39.02,39.02,38.86,38.95,70000.0,30.2415,30.2415,30.1175,30.1873,70000.0
2011-11-04 13:00:00,38.93,39.1,38.91,39.1,43400.0,30.1718,30.3035,30.1563,30.3035,43400.0
2011-11-04 13:30:00,39.1,39.37,39.09,39.29,52000.0,30.3035,30.5128,30.2958,30.4508,52000.0
2011-11-04 14:00:00,39.3,39.33,39.24,39.31,82800.0,30.4585,30.4818,30.412,30.4663,82800.0
2011-11-04 14:30:00,39.31,39.33,39.19,39.26,115400.0,30.4663,30.4818,30.3733,30.4275,115400.0
2011-11-04 15:00:00,39.24,39.27,39.09,39.2,75800.0,30.412,30.4353,30.2958,30.381,75800.0
2011-11-04 15:30:00,39.2,39.37,39.18,39.33,321400.0,30.381,30.5128,30.3655,30.4818,321400.0
2011-11-07 09:30:00,39.38,39.79,39.33,39.79,333400.0,30.5205,30.8383,30.4818,30.8383,333400.0
2011-11-07 10:00:00,39.78,39.8,39.56,39.58,124000.0,30.8306,30.8461,30.66,30.6755,124000.0
2011-11-07 10:30:00,39.56,39.69,39.47,39.52,88000.0,30.66,30.7608,30.5903,30.629,88000.0
2011-11-07 11:00:00,39.49,39.61,39.38,39.42,72000.0,30.6058,30.6988,30.5205,30.5515,72000.0
2011-11-07 11:30:00,39.43,39.51,39.37,39.46,124800.0,30.5593,30.6213,30.5128,30.5825,124800.0
2011-11-07 12:00:00,39.46,39.52,39.41,39.43,154400.0,30.5825,30.629,30.5438,30.5593,154400.0
2011-11-07 12:30:00,39.43,39.52,39.4,39.49,84600.0,30.5593,30.629,30.536,30.6058,84600.0
2011-11-07 13:00:00,39.49,39.61,39.47,39.6,47800.0,30.6058,30.6988,30.5903,30.691,47800.0
2011-11-07 13:30:00,39.59,39.73,39.5,39.67,66400.0,30.6833,30.7918,30.6135,30.7453,66400.0
2011-11-07 14:00:00,39.67,39.77,39.66,39.7,100800.0,30.7453,30.8228,30.7375,30.7685,100800.0
2011-11-07 14:30:00,39.7,39.72,39.61,39.72,81800.0,30.7685,30.7841,30.6988,30.7841,81800.0
2011-11-07 15:00:00,39.72,39.72,39.65,39.66,143800.0,30.7841,30.7841,30.7298,30.7375,143800.0
2011-11-07 15:30:00,39.66,39.88,39.66,39.82,355200.0,30.7375,30.9081,30.7375,30.8616,355200.0
2011-11-08 09:30:00,39.85,40.13,39.76,39.92,138000.0,30.8848,31.1018,30.8151,30.9391,138000.0
2011-11-08 10:00:00,39.94,39.94,39.35,39.38,91400.0,30.9546,30.9546,30.4973,30.5205,91400.0
2011-11-08 10:30:00,39.37,39.69,39.35,39.54,95800.0,30.5128,30.7608,30.4973,30.6445,95800.0
2011-11-08 11:00:00,39.52,39.57,39.23,39.29,46600.0,30.629,30.6678,30.4043,30.4508,46600.0
2011-11-08 11:30:00,39.29,39.42,39.23,39.37,37000.0,30.4508,30.5515,30.4043,30.5128,37000.0
2011-11-08 12:00:00,39.36,39.54,39.34,39.48,37000.0,30.505,30.6445,30.4895,30.598,37000.0
2011-11-08 12:30:00,39.51,39.56,39.41,39.45,31000.0,30.6213,30.66,30.5438,30.5748,31000.0
2011-11-08 13:00:00,39.46,39.57,39.4,39.56,26600.0,30.5825,30.6678,30.536,30.66,26600.0
2011-11-08 13:30:00,39.57,39.79,39.52,39.72,68200.0,30.6678,30.8383,30.629,30.7841,68200.0
2011-11-08 14:00:00,39.72,39.87,39.68,39.85,61000.0,30.7841,30.9003,30.753,30.8848,61000.0
2011-11-08 14:30:00,39.87,39.92,39.83,39.88,37600.0,30.9003,30.9391,30.8693,30.9081,37600.0
2011-11-08 15:00:00,39.88,39.92,39.78,39.87,74400.0,30.9081,30.9391,30.8306,30.9003,74400.0
2011-11-08 15:30:00,39.87,40.01,39.87,39.99,162400.0,30.9003,31.0088,30.9003,30.9933,162400.0
2011-11-09 09:30:00,38.63,39.13,38.62,38.87,222200.0,29.9393,30.3268,29.9315,30.1253,222200.0
2011-11-09 10:00:00,38.85,39.18,38.8,39.02,114600.0,30.1098,30.3655,30.071,30.2415,114600.0
2011-11-09 10:30:00,39.05,39.3,38.86,39.15,79600.0,30.2648,30.4585,30.1175,30.3423,79600.0
2011-11-09 11:00:00,39.15,39.15,39.03,39.03,148400.0,30.3423,30.3423,30.2493,30.2493,148400.0
2011-11-09 11:30:00,39.05,39.14,39.02,39.06,46200.0,30.2648,30.3345,30.2415,30.2725,46200.0
2011-11-09 12:00:00,39.06,39.09,39.01,39.04,69000.0,30.2725,30.2958,30.2338,30.257,69000.0
2011-11-09 12:30:00,39.04,39.12,39.02,39.1,132800.0,30.257,30.319,30.2415,30.3035,132800.0
2011-11-09 13:00:00,39.1,39.2,39.05,39.1,45600.0,30.3035,30.381,30.2648,30.3035,45600.0
2011-11-09 13:30:00,39.1,39.1,38.82,38.88,84200.0,30.3035,30.3035,30.0865,30.133,84200.0
2011-11-09 14:00:00,38.87,38.88,38.6,38.7,82400.0,30.1253,30.133,29.916,29.9935,82400.0
2011-11-09 14:30:00,38.68,38.84,38.67,38.77,82800.0,29.978,30.102,29.9703,30.0478,82800.0
2011-11-09 15:00:00,38.74,38.91,38.74,38.87,145400.0,30.0245,30.1563,30.0245,30.1253,145400.0
2011-11-09 15:30:00,38.85,38.94,38.69,38.74,403200.0,30.1098,30.1795,29.9858,30.0245,403200.0
2011-11-10 09:30:00,39.06,39.29,39.04,39.1,123400.0,30.2725,30.4508,30.257,30.3035,123400.0
2011-11-10 10:00:00,39.1,39.35,39.1,39.13,99600.0,30.3035,30.4973,30.3035,30.3268,99600.0
2011-11-10 10:30:00,39.11,39.15,38.95,39.08,60800.0,30.3113,30.3423,30.1873,30.288,60800.0
2011-11-10 11:00:00,39.05,39.35,39.05,39.32,54800.0,30.2648,30.4973,30.2648,30.474,54800.0
2011-11-10 11:30:00,39.31,39.54,39.27,39.49,96800.0,30.4663,30.6445,30.4353,30.6058,96800.0
2011-11-10 12:00:00,39.47,39.54,39.32,39.33,45400.0,30.5903,30.6445,30.474,30.4818,45400.0
2011-11-10 12:30:00,39.34,39.46,39.27,39.46,31000.0,30.4895,30.5825,30.4353,30.5825,31000.0
2011-11-10 13:00:00,39.45,39.6,39.4,39.54,41400.0,30.5748,30.691,30.536,30.6445,41400.0
2011-11-10 13:30:00,39.57,39.65,39.54,39.64,37600.0,30.6678,30.7298,30.6445,30.722,37600.0
2011-11-10 14:00:00,39.63,39.7,39.52,39.55,51400.0,30.7143,30.7685,30.629,30.6523,51400.0
2011-11-10 14:30:00,39.56,39.68,39.53,39.55,62400.0,30.66,30.753,30.6368,30.6523,62400.0
2011-11-10 15:00:00,39.56,39.82,39.54,39.77,123600.0,30.66,30.8616,30.6445,30.8228,123600.0
2011-11-10 15:30:00,39.77,39.81,39.6,39.6,283400.0,30.8228,30.8538,30.691,30.691,283400.0
2011-11-11 09:30:00,39.92,40.22,39.9,39.92,207600.0,30.9391,31.1716,30.9236,30.9391,207600.0
2011-11-11 10:00:00,39.96,39.99,39.76,39.85,169600.0,30.9701,30.9933,30.8151,30.8848,169600.0
2011-11-11 10:30:00,39.85,40.04,39.85,40.02,75800.0,30.8848,31.0321,30.8848,31.0166,75800.0
2011-11-11 11:00:00,40.0,40.09,39.99,40.02,60200.0,31.0011,31.0708,30.9933,31.0166,60200.0
2011-11-11 11:30:00,40.04,40.05,39.79,39.84,50400.0,31.0321,31.0398,30.8383,30.8771,50400.0
2011-11-11 12:00:00,39.84,39.92,39.79,39.8,27200.0,30.8771,30.9391,30.8383,30.8461,27200.0
2011-11-11 12:30:00,39.8,39.89,39.79,39.88,17600.0,30.8461,30.9158,30.8383,30.9081,17600.0
2011-11-11 13:00:00,39.91,39.99,39.88,39.91,24800.0,30.9313,30.9933,30.9081,30.9313,24800.0
2011-11-11 13:30:00,39.93,39.99,39.88,39.88,26400.0,30.9468,30.9933,30.9081,30.9081,26400.0
2011-11-11 14:00:00,39.9,39.93,39.88,39.93,73800.0,30.9236,30.9468,30.9081,30.9468,73800.0
2011-11-11 14:30:00,39.93,39.95,39.74,39.79,97400.0,30.9468,30.9623,30.7996,30.8383,97400.0
2011-11-11 15:00:00,39.79,39.98,39.79,39.97,83200.0,30.8383,30.9856,30.8383,30.9778,83200.0
2011-11-11 15:30:00,39.98,40.02,39.85,39.95,142400.0,30.9856,31.0166,30.8848,30.9623,142400.0
2011-11-14 09:30:00,39.91,40.01,39.71,39.88,190000.0,30.9313,31.0088,30.7763,30.9081,190000.0
2011-11-14 10:00:00,39.88,39.92,39.69,39.74,83400.0,30.9081,30.9391,30.7608,30.7996,83400.0
2011-11-14 10:30:00,39.76,39.76,39.54,39.67,87600.0,30.8151,30.8151,30.6445,30.7453,87600.0
2011-11-14 11:00:00,39.66,39.75,39.6,39.69,63000.0,30.7375,30.8073,30.691,30.7608,63000.0
2011-11-14 11:30:00,39.68,39.79,39.57,39.6,33600.0,30.753,30.8383,30.6678,30.691,33600.0
2011-11-14 12:00:00,39.62,39.67,39.52,39.55,35600.0,30.7065,30.7453,30.629,30.6523,35600.0
2011-11-14 12:30:00,39.55,39.59,39.52,39.55,31600.0,30.6523,30.6833,30.629,30.6523,31600.0
2011-11-14 13:00:00,39.54,39.56,39.44,39.51,50000.0,30.6445,30.66,30.567,30.6213,50000.0
2011-11-14 13:30:00,39.54,39.54,39.4,39.45,67200.0,30.6445,30.6445,30.536,30.5748,67200.0
2011-11-14 14:00:00,39.45,39.48,39.4,39.4,45000.0,30.5748,30.598,30.536,30.536,45000.0
2011-11-14 14:30:00,39.41,39.44,39.32,39.33,47400.0,30.5438,30.567,30.474,30.4818,47400.0
2011-11-14 15:00:00,39.34,39.52,39.34,39.52,91800.0,30.4895,30.629,30.4895,30.629,91800.0
2011-11-14 15:30:00,39.52,39.6,39.44,39.56,179000.0,30.629,30.691,30.567,30.66,179000.0
2011-11-15 09:30:00,39.22,39.47,39.19,39.27,151800.0,30.3965,30.5903,30.3733,30.4353,151800.0
2011-11-15 10:00:00,39.3,39.37,39.15,39.24,74000.0,30.4585,30.5128,30.3423,30.412,74000.0
2011-11-15 10:30:00,39.25,39.41,39.21,39.21,57600.0,30.4198,30.5438,30.3888,30.3888,57600.0
2011-11-15 11:00:00,39.23,39.27,39.1,39.22,54600.0,30.4043,30.4353,30.3035,30.3965,54600.0
2011-11-15 11:30:00,39.22,39.35,39.12,39.31,129400.0,30.3965,30.4973,30.319,30.4663,129400.0
2011-11-15 12:00:00,39.31,39.43,39.22,39.4,53600.0,30.4663,30.5593,30.3965,30.536,53600.0
2011-11-15 12:30:00,39.43,39.55,39.37,39.4,78800.0,30.5593,30.6523,30.5128,30.536,78800.0
2011-11-15 13:00:00,39.4,39.48,39.35,39.4,94800.0,30.536,30.598,30.4973,30.536,94800.0
2011-11-15 13:30:00,39.4,39.49,39.38,39.39,97600.0,30.536,30.6058,30.5205,30.5283,97600.0
2011-11-15 14:00:00,39.4,39.44,39.35,39.38,71200.0,30.536,30.567,30.4973,30.5205,71200.0
2011-11-15 14:30:00,39.4,39.42,39.37,39.41,72600.0,30.536,30.5515,30.5128,30.5438,72600.0
2011-11-15 15:00:00,39.42,39.46,39.41,39.44,85600.0,30.5515,30.5825,30.5438,30.567,85600.0
2011-11-15 15:30:00,39.44,39.45,39.24,39.24,489200.0,30.567,30.5748,30.412,30.412,489200.0
2011-11-16 09:30:00,38.85,38.97,38.52,38.86,204600.0,30.1098,30.2028,29.854,30.1175,204600.0
2011-11-16 10:00:00,38.87,38.93,38.8,38.87,198600.0,30.1253,30.1718,30.071,30.1253,198600.0
2011-11-16 10:30:00,38.87,38.99,38.82,38.97,133200.0,30.1253,30.2183,30.0865,30.2028,133200.0
2011-11-16 11:00:00,38.97,39.02,38.9,38.9,134600.0,30.2028,30.2415,30.1485,30.1485,134600.0
2011-11-16 11:30:00,38.88,38.98,38.86,38.95,109000.0,30.133,30.2105,30.1175,30.1873,109000.0
2011-11-16 12:00:00,38.95,38.98,38.92,38.92,81400.0,30.1873,30.2105,30.164,30.164,81400.0
2011-11-16 12:30:00,38.93,38.97,38.9,38.95,60800.0,30.1718,30.2028,30.1485,30.1873,60800.0
2011-11-16 13:00:00,38.95,39.09,38.95,39.09,53400.0,30.1873,30.2958,30.1873,30.2958,53400.0
2011-11-16 13:30:00,39.07,39.18,39.06,39.09,84200.0,30.2803,30.3655,30.2725,30.2958,84200.0
2011-11-16 14:00:00,39.12,39.15,39.08,39.08,79800.0,30.319,30.3423,30.288,30.288,79800.0
2011-11-16 14:30:00,39.07,39.1,39.04,39.07,52600.0,30.2803,30.3035,30.257,30.2803,52600.0
2011-11-16 15:00:00,39.06,39.08,38.88,38.89,106000.0,30.2725,30.288,30.133,30.1408,106000.0
2011-11-16 15:30:00,38.88,38.88,38.63,38.74,251000.0,30.133,30.133,29.9393,30.0245,251000.0
2011-11-17 09:30:00,38.63,38.63,38.17,38.33,164400.0,29.9393,29.9393,29.5828,29.7068,164400.0
2011-11-17 10:00:00,38.33,38.46,38.23,38.46,122000.0,29.7068,29.8075,29.6293,29.8075,122000.0
2011-11-17 10:30:00,38.45,38.68,38.33,38.6,171600.0,29.7998,29.978,29.7068,29.916,171600.0
2011-11-17 11:00:00,38.6,38.68,38.48,38.6,74400.0,29.916,29.978,29.823,29.916,74400.0
2011-11-17 11:30:00,38.6,38.8,38.6,38.69,61200.0,29.916,30.071,29.916,29.9858,61200.0
2011-11-17 12:00:00,38.71,38.75,38.52,38.53,69000.0,30.0013,30.0323,29.854,29.8618,69000.0
2011-11-17 12:30:00,38.51,38.51,38.26,38.38,170400.0,29.8463,29.8463,29.6525,29.7455,170400.0
2011-11-17 13:00:00,38.4,38.4,38.2,38.33,82800.0,29.761,29.761,29.606,29.7068,82800.0
2011-11-17 13:30:00,38.33,38.38,38.24,38.35,82400.0,29.7068,29.7455,29.637,29.7223,82400.0
2011-11-17 14:00:00,38.34,38.38,38.22,38.29,57600.0,29.7145,29.7455,29.6215,29.6758,57600.0
2011-11-17 14:30:00,38.29,38.33,38.1,38.32,103200.0,29.6758,29.7068,29.5285,29.699,103200.0
2011-11-17 15:00:00,38.28,38.38,38.24,38.28,103400.0,29.668,29.7455,29.637,29.668,103400.0
2011-11-17 15:30:00,38.27,38.33,38.22,38.32,254200.0,29.6603,29.7068,29.6215,29.699,254200.0
2011-11-18 09:30:00,38.26,38.6,38.05,38.38,199400.0,29.6525,29.916,29.4898,29.7455,199400.0
2011-11-18 10:00:00,38.39,38.57,38.36,38.52,100200.0,29.7533,29.8928,29.73,29.854,100200.0
2011-11-18 10:30:00,38.52,38.82,38.52,38.72,58000.0,29.854,30.0865,29.854,30.009,58000.0
2011-11-18 11:00:00,38.71,38.78,38.59,38.68,68400.0,30.0013,30.0555,29.9083,29.978,68400.0
2011-11-18 11:30:00,38.7,38.71,38.57,38.63,48600.0,29.9935,30.0013,29.8928,29.9393,48600.0
2011-11-18 12:00:00,38.63,38.68,38.56,38.67,54600.0,29.9393,29.978,29.885,29.9703,54600.0
2011-11-18 12:30:00,38.67,38.77,38.65,38.74,25000.0,29.9703,30.0478,29.9548,30.0245,25000.0
2011-11-18 13:00:00,38.71,38.78,38.68,38.74,23600.0,30.0013,30.0555,29.978,30.0245,23600.0
2011-11-18 13:30:00,38.76,38.89,38.74,38.84,53400.0,30.04,30.1408,30.0245,30.102,53400.0
2011-11-18 14:00:00,38.84,38.97,38.82,38.87,35400.0,30.102,30.2028,30.0865,30.1253,35400.0
2011-11-18 14:30:00,38.88,38.93,38.85,38.91,63800.0,30.133,30.1718,30.1098,30.1563,63800.0
2011-11-18 15:00:00,38.92,38.94,38.83,38.91,71600.0,30.164,30.1795,30.0943,30.1563,71600.0
2011-11-18 15:30:00,38.92,38.99,38.87,38.93,247200.0,30.164,30.2183,30.1253,30.1718,247200.0
2011-11-21 09:30:00,38.09,38.37,38.09,38.2,142800.0,29.5208,29.7378,29.5208,29.606,142800.0
2011-11-21 10:00:00,38.19,38.28,37.92,37.93,192000.0,29.5983,29.668,29.389,29.3968,192000.0
2011-11-21 10:30:00,37.94,37.94,37.76,37.76,71800.0,29.4045,29.4045,29.265,29.265,71800.0
2011-11-21 11:00:00,37.76,37.88,37.71,37.84,52000.0,29.265,29.358,29.2262,29.327,52000.0
2011-11-21 11:30:00,37.83,37.84,37.74,37.81,74400.0,29.3193,29.327,29.2495,29.3037,74400.0
2011-11-21 12:00:00,37.81,37.88,37.79,37.81,61000.0,29.3037,29.358,29.2882,29.3037,61000.0
2011-11-21 12:30:00,37.8,37.85,37.79,37.81,39200.0,29.296,29.3348,29.2882,29.3037,39200.0
2011-11-21 13:00:00,37.8,37.88,37.8,37.85,34600.0,29.296,29.358,29.296,29.3348,34600.0
2011-11-21 13:30:00,37.84,37.88,37.8,37.8,52200.0,29.327,29.358,29.296,29.296,52200.0
2011-11-21 14:00:00,37.8,37.97,37.76,37.85,63600.0,29.296,29.4278,29.265,29.3348,63600.0
2011-11-21 14:30:00,37.85,37.93,37.84,37.85,53800.0,29.3348,29.3968,29.327,29.3348,53800.0
2011-11-21 15:00:00,37.81,37.88,37.72,37.84,99000.0,29.3037,29.358,29.234,29.327,99000.0
2011-11-21 15:30:00,37.84,37.94,37.82,37.88,233600.0,29.327,29.4045,29.3115,29.358,233600.0
2011-11-22 09:30:00,37.88,37.95,37.69,37.85,200400.0,29.358,29.4123,29.2107,29.3348,200400.0
2011-11-22 10:00:00,37.86,37.99,37.78,37.97,89200.0,29.3425,29.4433,29.2805,29.4278,89200.0
2011-11-22 10:30:00,37.97,38.07,37.82,37.87,135400.0,29.4278,29.5053,29.3115,29.3503,135400.0
2011-11-22 11:00:00,37.86,37.97,37.83,37.88,161000.0,29.3425,29.4278,29.3193,29.358,161000.0
2011-11-22 11:30:00,37.87,37.9,37.83,37.87,74800.0,29.3503,29.3735,29.3193,29.3503,74800.0
2011-11-22 12:00:00,37.88,38.05,37.88,37.93,69400.0,29.358,29.4898,29.358,29.3968,69400.0
2011-11-22 12:30:00,37.92,38.01,37.9,38.0,54200.0,29.389,29.4588,29.3735,29.451,54200.0
2011-11-22 13:00:00,38.01,38.13,38.01,38.06,76400.0,29.4588,29.5518,29.4588,29.4975,76400.0
2011-11-22 13:30:00,38.08,38.1,37.96,37.99,56600.0,29.513,29.5285,29.42,29.4433,56600.0
2011-11-22 14:00:00,37.97,37.99,37.92,37.96,85000.0,29.4278,29.4433,29.389,29.42,85000.0
2011-11-22 14:30:00,37.95,37.95,37.85,37.9,76200.0,29.4123,29.4123,29.3348,29.3735,76200.0
2011-11-22 15:00:00,37.89,37.9,37.84,37.85,146800.0,29.3658,29.3735,29.327,29.3348,146800.0
2011-11-22 15:30:00,37.87,37.89,37.83,37.86,187000.0,29.3503,29.3658,29.3193,29.3425,187000.0
2011-11-23 09:30:00,37.46,37.46,37.09,37.09,158000.0,29.0325,29.0325,28.7457,28.7457,158000.0
2011-11-23 10:00:00,37.1,37.17,37.06,37.17,125400.0,28.7535,28.8077,28.7225,28.8077,125400.0
2011-11-23 10:30:00,37.18,37.21,37.09,37.13,63800.0,28.8155,28.8387,28.7457,28.7767,63800.0
2011-11-23 11:00:00,37.13,37.14,37.01,37.06,56200.0,28.7767,28.7845,28.6837,28.7225,56200.0
2011-11-23 11:30:00,37.04,37.07,36.99,37.04,32800.0,28.707,28.7302,28.6682,28.707,32800.0
2011-11-23 12:00:00,37.05,37.08,36.91,36.91,70600.0,28.7147,28.738,28.6062,28.6062,70600.0
2011-11-23 12:30:00,36.92,37.04,36.91,37.02,37800.0,28.614,28.707,28.6062,28.6915,37800.0
2011-11-23 13:00:00,37.01,37.09,36.98,37.09,50800.0,28.6837,28.7457,28.6605,28.7457,50800.0
2011-11-23 13:30:00,37.1,37.1,36.91,36.95,111000.0,28.7535,28.7535,28.6062,28.6372,111000.0
2011-11-23 14:00:00,36.94,36.96,36.88,36.88,122400.0,28.6295,28.645,28.583,28.583,122400.0
2011-11-23 14:30:00,36.88,37.01,36.88,36.92,113000.0,28.583,28.6837,28.583,28.614,113000.0
2011-11-23 15:00:00,36.91,37.06,36.88,37.06,221200.0,28.6062,28.7225,28.583,28.7225,221200.0
2011-11-23 15:30:00,37.06,37.18,36.9,36.95,425000.0,28.7225,28.8155,28.5985,28.6372,425000.0
2011-11-25 09:30:00,36.63,36.85,36.48,36.62,133400.0,28.3892,28.5597,28.273,28.3815,133400.0
2011-11-25 10:00:00,36.62,36.68,36.56,36.57,107200.0,28.3815,28.428,28.335,28.3427,107200.0
2011-11-25 10:30:00,36.55,36.78,36.54,36.7,145800.0,28.3272,28.5055,28.3195,28.4435,145800.0
2011-11-25 11:00:00,36.7,36.76,36.67,36.72,86600.0,28.4435,28.49,28.4202,28.459,86600.0
2011-11-25 11:30:00,36.72,36.76,36.6,36.63,99400.0,28.459,28.49,28.366,28.3892,99400.0
2011-11-25 12:00:00,36.63,36.67,36.58,36.65,39600.0,28.3892,28.4202,28.3505,28.4047,39600.0
2011-11-25 12:30:00,36.66,36.71,36.57,36.57,142000.0,28.4125,28.4512,28.3427,28.3427,142000.0
2011-11-28 09:30:00,37.63,37.95,37.46,37.93,182800.0,29.1642,29.4123,29.0325,29.3968,182800.0
2011-11-28 10:00:00,37.93,37.95,37.74,37.74,107600.0,29.3968,29.4123,29.2495,29.2495,107600.0
2011-11-28 10:30:00,37.74,37.85,37.74,37.76,50200.0,29.2495,29.3348,29.2495,29.265,50200.0
2011-11-28 11:00:00,37.77,37.82,37.7,37.74,80200.0,29.2727,29.3115,29.2185,29.2495,80200.0
2011-11-28 11:30:00,37.76,37.76,37.66,37.67,136800.0,29.265,29.265,29.1875,29.1952,136800.0
2011-11-28 12:00:00,37.67,37.7,37.56,37.56,96400.0,29.1952,29.2185,29.11,29.11,96400.0
2011-11-28 12:30:00,37.57,37.57,37.49,37.55,136200.0,29.1177,29.1177,29.0557,29.1022,136200.0
2011-11-28 13:00:00,37.55,37.56,37.43,37.47,113000.0,29.1022,29.11,29.0092,29.0402,113000.0
2011-11-28 13:30:00,37.47,37.54,37.32,37.32,122200.0,29.0402,29.0945,28.924,28.924,122200.0
2011-11-28 14:00:00,37.32,37.4,37.29,37.34,109800.0,28.924,28.986,28.9007,28.9395,109800.0
2011-11-28 14:30:00,37.34,37.38,37.21,37.21,154200.0,28.9395,28.9705,28.8387,28.8387,154200.0
2011-11-28 15:00:00,37.22,37.25,37.1,37.23,172600.0,28.8465,28.8697,28.7535,28.8542,172600.0
2011-11-28 15:30:00,37.22,37.37,37.11,37.35,380800.0,28.8465,28.9627,28.7612,28.9472,380800.0
2011-11-29 09:30:00,37.41,37.56,37.32,37.52,233800.0,28.9937,29.11,28.924,29.079,233800.0
2011-11-29 10:00:00,37.55,37.7,37.51,37.6,244200.0,29.1022,29.2185,29.0712,29.141,244200.0
2011-11-29 10:30:00,37.59,37.63,37.54,37.54,68000.0,29.1332,29.1642,29.0945,29.0945,68000.0
2011-11-29 11:00:00,37.56,37.6,37.46,37.5,89400.0,29.11,29.141,29.0325,29.0635,89400.0
2011-11-29 11:30:00,37.49,37.58,37.45,37.48,82800.0,29.0557,29.1255,29.0247,29.048,82800.0
2011-11-29 12:00:00,37.48,37.56,37.46,37.47,98400.0,29.048,29.11,29.0325,29.0402,98400.0
2011-11-29 12:30:00,37.46,37.47,37.36,37.42,58000.0,29.0325,29.0402,28.955,29.0015,58000.0
2011-11-29 13:00:00,37.41,37.43,37.37,37.38,103600.0,28.9937,29.0092,28.9627,28.9705,103600.0
2011-11-29 13:30:00,37.38,37.43,37.3,37.33,73400.0,28.9705,29.0092,28.9085,28.9317,73400.0
2011-11-29 14:00:00,37.32,37.37,37.26,37.37,65400.0,28.924,28.9627,28.8775,28.9627,65400.0
2011-11-29 14:30:00,37.38,37.44,37.31,37.34,86200.0,28.9705,29.017,28.9162,28.9395,86200.0
2011-11-29 15:00:00,37.34,37.49,37.33,37.42,109800.0,28.9395,29.0557,28.9317,29.0015,109800.0
2011-11-29 15:30:00,37.42,37.51,37.42,37.47,279800.0,29.0015,29.0712,29.0015,29.0402,279800.0
2011-11-30 09:30:00,38.52,38.69,38.46,38.64,250000.0,29.854,29.9858,29.8075,29.947,250000.0
2011-11-30 10:00:00,38.64,38.76,38.59,38.64,154800.0,29.947,30.04,29.9083,29.947,154800.0
2011-11-30 10:30:00,38.63,38.73,38.6,38.67,112000.0,29.9393,30.0168,29.916,29.9703,112000.0
2011-11-30 11:00:00,38.69,38.81,38.67,38.79,167600.0,29.9858,30.0788,29.9703,30.0633,167600.0
2011-11-30 11:30:00,38.78,38.85,38.75,38.79,90200.0,30.0555,30.1098,30.0323,30.0633,90200.0
2011-11-30 12:00:00,38.8,38.83,38.74,38.77,96600.0,30.071,30.0943,30.0245,30.0478,96600.0
2011-11-30 12:30:00,38.77,38.81,38.74,38.78,53000.0,30.0478,30.0788,30.0245,30.0555,53000.0
2011-11-30 13:00:00,38.77,38.8,38.67,38.67,70600.0,30.0478,30.071,29.9703,29.9703,70600.0
2011-11-30 13:30:00,38.66,38.7,38.49,38.49,57000.0,29.9625,29.9935,29.8308,29.8308,57000.0
2011-11-30 14:00:00,38.51,38.56,38.47,38.49,39000.0,29.8463,29.885,29.8153,29.8308,39000.0
2011-11-30 14:30:00,38.5,38.6,38.41,38.48,73800.0,29.8385,29.916,29.7688,29.823,73800.0
2011-11-30 15:00:00,38.47,38.52,38.41,38.42,91200.0,29.8153,29.854,29.7688,29.7765,91200.0
2011-11-30 15:30:00,38.41,38.83,38.38,38.8,410200.0,29.7688,30.0943,29.7455,30.071,410200.0
2011-12-01 09:30:00,38.63,38.84,38.51,38.6,168200.0,29.9393,30.102,29.8463,29.916,168200.0
2011-12-01 10:00:00,38.62,38.69,38.58,38.66,87600.0,29.9315,29.9858,29.9005,29.9625,87600.0
2011-12-01 10:30:00,38.65,38.68,38.57,38.6,68400.0,29.9548,29.978,29.8928,29.916,68400.0
2011-12-01 11:00:00,38.61,38.68,38.52,38.52,68600.0,29.9238,29.978,29.854,29.854,68600.0
2011-12-01 11:30:00,38.54,38.61,38.5,38.6,52600.0,29.8695,29.9238,29.8385,29.916,52600.0
2011-12-01 12:00:00,38.61,38.65,38.56,38.63,39400.0,29.9238,29.9548,29.885,29.9393,39400.0
2011-12-01 12:30:00,38.61,38.78,38.61,38.63,102400.0,29.9238,30.0555,29.9238,29.9393,102400.0
2011-12-01 13:00:00,38.62,38.83,38.6,38.81,53200.0,29.9315,30.0943,29.916,30.0788,53200.0
2011-12-01 13:30:00,38.8,38.86,38.78,38.86,29200.0,30.071,30.1175,30.0555,30.1175,29200.0
2011-12-01 14:00:00,38.89,38.9,38.74,38.79,47800.0,30.1408,30.1485,30.0245,30.0633,47800.0
2011-12-01 14:30:00,38.8,38.81,38.71,38.76,70800.0,30.071,30.0788,30.0013,30.04,70800.0
2011-12-01 15:00:00,38.76,38.76,38.68,38.69,46400.0,30.04,30.04,29.978,29.9858,46400.0
2011-12-01 15:30:00,38.68,38.72,38.58,38.62,158200.0,29.978,30.009,29.9005,29.9315,158200.0
2011-12-02 09:30:00,38.87,39.02,38.79,38.92,120800.0,30.1253,30.2415,30.0633,30.164,120800.0
2011-12-02 10:00:00,38.92,39.04,38.92,39.02,76000.0,30.164,30.257,30.164,30.2415,76000.0
2011-12-02 10:30:00,39.02,39.02,38.93,38.98,98000.0,30.2415,30.2415,30.1718,30.2105,98000.0
2011-12-02 11:00:00,38.97,38.99,38.61,38.79,42600.0,30.2028,30.2183,29.9238,30.0633,42600.0
2011-12-02 11:30:00,38.79,38.85,38.62,38.82,54800.0,30.0633,30.1098,29.9315,30.0865,54800.0
2011-12-02 12:00:00,38.79,38.89,38.74,38.8,34200.0,30.0633,30.1408,30.0245,30.071,34200.0
2011-12-02 12:30:00,38.8,38.89,38.79,38.81,32200.0,30.071,30.1408,30.0633,30.0788,32200.0
2011-12-02 13:00:00,38.8,38.8,38.67,38.77,30800.0,30.071,30.071,29.9703,30.0478,30800.0
2011-12-02 13:30:00,38.75,38.78,38.71,38.74,45000.0,30.0323,30.0555,30.0013,30.0245,45000.0
2011-12-02 14:00:00,38.74,38.74,38.62,38.67,67400.0,30.0245,30.0245,29.9315,29.9703,67400.0
2011-12-02 14:30:00,38.65,38.65,38.5,38.51,58000.0,29.9548,29.9548,29.8385,29.8463,58000.0
2011-12-02 15:00:00,38.52,38.59,38.51,38.58,50000.0,29.854,29.9083,29.8463,29.9005,50000.0
2011-12-02 15:30:00,38.58,38.7,38.54,38.66,176800.0,29.9005,29.9935,29.8695,29.9625,176800.0
2011-12-05 09:30:00,39.1,39.41,39.1,39.38,105600.0,30.3035,30.5438,30.3035,30.5205,105600.0
2011-12-05 10:00:00,39.4,39.52,39.28,39.5,112600.0,30.536,30.629,30.443,30.6135,112600.0
2011-12-05 10:30:00,39.5,39.67,39.49,39.6,97600.0,30.6135,30.7453,30.6058,30.691,97600.0
2011-12-05 11:00:00,39.61,39.69,39.56,39.64,53600.0,30.6988,30.7608,30.66,30.722,53600.0
2011-12-05 11:30:00,39.63,39.65,39.58,39.63,72600.0,30.7143,30.7298,30.6755,30.7143,72600.0
2011-12-05 12:00:00,39.65,39.68,39.6,39.64,72400.0,30.7298,30.753,30.691,30.722,72400.0
2011-12-05 12:30:00,39.64,39.67,39.62,39.63,46400.0,30.722,30.7453,30.7065,30.7143,46400.0
2011-12-05 13:00:00,39.62,39.63,39.59,39.59,53800.0,30.7065,30.7143,30.6833,30.6833,53800.0
2011-12-05 13:30:00,39.6,39.61,39.38,39.38,79000.0,30.691,30.6988,30.5205,30.5205,79000.0
2011-12-05 14:00:00,39.38,39.38,39.21,39.37,88800.0,30.5205,30.5205,30.3888,30.5128,88800.0
2011-12-05 14:30:00,39.38,39.42,39.31,39.39,74400.0,30.5205,30.5515,30.4663,30.5283,74400.0
2011-12-05 15:00:00,39.38,39.43,39.11,39.13,102000.0,30.5205,30.5593,30.3113,30.3268,102000.0
2011-12-05 15:30:00,39.13,39.34,39.09,39.31,184600.0,30.3268,30.4895,30.2958,30.4663,184600.0
2011-12-06 09:30:00,39.12,39.39,38.79,38.79,196400.0,30.319,30.5283,30.0633,30.0633,196400.0
2011-12-06 10:00:00,38.79,38.96,38.79,38.81,123400.0,30.0633,30.195,30.0633,30.0788,123400.0
2011-12-06 10:30:00,38.82,38.85,38.69,38.77,115200.0,30.0865,30.1098,29.9858,30.0478,115200.0
2011-12-06 11:00:00,38.76,38.85,38.75,38.79,61600.0,30.04,30.1098,30.0323,30.0633,61600.0
2011-12-06 11:30:00,38.78,38.84,38.74,38.78,56000.0,30.0555,30.102,30.0245,30.0555,56000.0
2011-12-06 12:00:00,38.78,38.83,38.72,38.77,59000.0,30.0555,30.0943,30.009,30.0478,59000.0
2011-12-06 12:30:00,38.78,38.8,38.68,38.76,48200.0,30.0555,30.071,29.978,30.04,48200.0
2011-12-06 13:00:00,38.74,38.85,38.72,38.85,47600.0,30.0245,30.1098,30.009,30.1098,47600.0
2011-12-06 13:30:00,38.85,38.88,38.82,38.84,39200.0,30.1098,30.133,30.0865,30.102,39200.0
2011-12-06 14:00:00,38.84,38.94,38.81,38.91,63200.0,30.102,30.1795,30.0788,30.1563,63200.0
2011-12-06 14:30:00,38.92,39.09,38.91,39.06,94400.0,30.164,30.2958,30.1563,30.2725,94400.0
2011-12-06 15:00:00,39.06,39.1,38.94,38.94,90600.0,30.2725,30.3035,30.1795,30.1795,90600.0
2011-12-06 15:30:00,38.95,38.99,38.82,38.85,189600.0,30.1873,30.2183,30.0865,30.1098,189600.0
2011-12-07 09:30:00,38.66,38.69,38.37,38.58,137800.0,30.0873,30.1106,29.8616,30.025,137800.0
2011-12-07 10:00:00,38.55,38.55,38.43,38.46,64200.0,30.0016,30.0016,29.9083,29.9316,64200.0
2011-12-07 10:30:00,38.45,38.58,38.43,38.58,95800.0,29.9238,30.025,29.9083,30.025,95800.0
2011-12-07 11:00:00,38.59,38.69,38.56,38.66,100600.0,30.0328,30.1106,30.0094,30.0873,100600.0
2011-12-07 11:30:00,38.66,38.7,38.59,38.66,68000.0,30.0873,30.1184,30.0328,30.0873,68000.0
2011-12-07 12:00:00,38.67,38.75,38.62,38.74,68000.0,30.095,30.1573,30.0561,30.1495,68000.0
2011-12-07 12:30:00,38.74,38.76,38.68,38.69,74000.0,30.1495,30.1651,30.1028,30.1106,74000.0
2011-12-07 13:00:00,38.7,38.74,38.66,38.74,30400.0,30.1184,30.1495,30.0873,30.1495,30400.0
2011-12-07 13:30:00,38.74,38.74,38.62,38.65,69000.0,30.1495,30.1495,30.0561,30.0795,69000.0
2011-12-07 14:00:00,38.64,38.67,38.56,38.66,81200.0,30.0717,30.095,30.0094,30.0873,81200.0
2011-12-07 14:30:00,38.66,38.72,38.57,38.71,98000.0,30.0873,30.1339,30.0172,30.1262,98000.0
2011-12-07 15:00:00,38.71,38.95,38.67,38.92,178200.0,30.1262,30.3129,30.095,30.2896,178200.0
2011-12-07 15:30:00,38.92,39.22,38.87,39.03,393800.0,30.2896,30.5231,30.2507,30.3752,393800.0
2011-12-08 09:30:00,39.02,39.45,38.85,39.28,285400.0,30.3674,30.7021,30.2351,30.5698,285400.0
2011-12-08 10:00:00,39.28,39.3,39.02,39.02,106400.0,30.5698,30.5853,30.3674,30.3674,106400.0
2011-12-08 10:30:00,39.02,39.2,39.02,39.1,107000.0,30.3674,30.5075,30.3674,30.4297,107000.0
2011-12-08 11:00:00,39.1,39.1,38.87,38.93,91200.0,30.4297,30.4297,30.2507,30.2974,91200.0
2011-12-08 11:30:00,38.93,38.98,38.85,38.98,69200.0,30.2974,30.3363,30.2351,30.3363,69200.0
2011-12-08 12:00:00,38.97,39.13,38.87,39.04,94400.0,30.3285,30.453,30.2507,30.383,94400.0
2011-12-08 12:30:00,39.05,39.05,38.85,38.86,88200.0,30.3908,30.3908,30.2351,30.2429,88200.0
2011-12-08 13:00:00,38.86,38.87,38.72,38.79,73200.0,30.2429,30.2507,30.1339,30.1884,73200.0
2011-12-08 13:30:00,38.78,38.93,38.77,38.91,60400.0,30.1806,30.2974,30.1729,30.2818,60400.0
2011-12-08 14:00:00,38.9,38.98,38.87,38.89,95000.0,30.274,30.3363,30.2507,30.2663,95000.0
2011-12-08 14:30:00,38.88,38.93,38.77,38.81,91200.0,30.2585,30.2974,30.1729,30.204,91200.0
2011-12-08 15:00:00,38.81,38.96,38.79,38.9,209000.0,30.204,30.3207,30.1884,30.274,209000.0
2011-12-08 15:30:00,38.89,38.93,38.45,38.56,632800.0,30.2663,30.2974,29.9238,30.0094,632800.0
2011-12-09 09:30:00,38.6,38.7,38.44,38.46,181000.0,30.0406,30.1184,29.916,29.9316,181000.0
2011-12-09 10:00:00,38.46,38.67,38.41,38.49,124400.0,29.9316,30.095,29.8927,29.955,124400.0
2011-12-09 10:30:00,38.51,38.54,38.38,38.51,75600.0,29.9705,29.9939,29.8693,29.9705,75600.0
2011-12-09 11:00:00,38.53,38.85,38.5,38.84,128200.0,29.9861,30.2351,29.9627,30.2273,128200.0
2011-12-09 11:30:00,38.85,38.91,38.7,38.74,67800.0,30.2351,30.2818,30.1184,30.1495,67800.0
2011-12-09 12:00:00,38.73,38.73,38.6,38.6,43400.0,30.1417,30.1417,30.0406,30.0406,43400.0
2011-12-09 12:30:00,38.61,38.81,38.61,38.75,47800.0,30.0483,30.204,30.0483,30.1573,47800.0
2011-12-09 13:00:00,38.76,38.81,38.67,38.74,21000.0,30.1651,30.204,30.095,30.1495,21000.0
2011-12-09 13:30:00,38.74,38.8,38.68,38.69,32200.0,30.1495,30.1962,30.1028,30.1106,32200.0
2011-12-09 14:00:00,38.69,38.76,38.65,38.74,40200.0,30.1106,30.1651,30.0795,30.1495,40200.0
2011-12-09 14:30:00,38.74,38.84,38.74,38.78,43000.0,30.1495,30.2273,30.1495,30.1806,43000.0
2011-12-09 15:00:00,38.79,38.82,38.68,38.74,132800.0,30.1884,30.2118,30.1028,30.1495,132800.0
2011-12-09 15:30:00,38.74,38.88,38.72,38.78,176800.0,30.1495,30.2585,30.1339,30.1806,176800.0
2011-12-12 09:30:00,38.17,38.42,38.11,38.19,149400.0,29.7059,29.9005,29.6592,29.7215,149400.0
2011-12-12 10:00:00,38.2,38.21,38.05,38.06,110400.0,29.7293,29.737,29.6125,29.6203,110400.0
2011-12-12 10:30:00,38.05,38.16,38.02,38.13,78600.0,29.6125,29.6981,29.5892,29.6748,78600.0
2011-12-12 11:00:00,38.12,38.15,38.05,38.1,59800.0,29.667,29.6903,29.6125,29.6514,59800.0
2011-12-12 11:30:00,38.1,38.18,37.98,38.02,54000.0,29.6514,29.7137,29.558,29.5892,54000.0
2011-12-12 12:00:00,38.02,38.09,37.99,38.04,41000.0,29.5892,29.6436,29.5658,29.6047,41000.0
2011-12-12 12:30:00,38.03,38.09,37.99,38.04,46000.0,29.597,29.6436,29.5658,29.6047,46000.0
2011-12-12 13:00:00,38.02,38.03,37.91,37.92,66000.0,29.5892,29.597,29.5036,29.5113,66000.0
2011-12-12 13:30:00,37.92,38.02,37.92,38.01,51600.0,29.5113,29.5892,29.5113,29.5814,51600.0
2011-12-12 14:00:00,38.01,38.01,37.91,37.94,61200.0,29.5814,29.5814,29.5036,29.5269,61200.0
2011-12-12 14:30:00,37.93,37.98,37.77,37.94,76200.0,29.5191,29.558,29.3946,29.5269,76200.0
2011-12-12 15:00:00,37.95,38.09,37.94,38.06,85000.0,29.5347,29.6436,29.5269,29.6203,85000.0
2011-12-12 15:30:00,38.07,38.31,38.04,38.27,319400.0,29.6281,29.8149,29.6047,29.7837,319400.0
2011-12-13 09:30:00,38.23,38.52,38.21,38.42,131200.0,29.7526,29.9783,29.737,29.9005,131200.0
2011-12-13 10:00:00,38.42,38.45,38.02,38.03,126000.0,29.9005,29.9238,29.5892,29.597,126000.0
2011-12-13 10:30:00,38.02,38.04,37.84,37.84,144000.0,29.5892,29.6047,29.4491,29.4491,144000.0
2011-12-13 11:00:00,37.84,37.84,37.72,37.77,85000.0,29.4491,29.4491,29.3557,29.3946,85000.0
2011-12-13 11:30:00,37.77,37.81,37.73,37.77,99000.0,29.3946,29.4257,29.3635,29.3946,99000.0
2011-12-13 12:00:00,37.78,37.78,37.58,37.62,96400.0,29.4024,29.4024,29.2467,29.2779,96400.0
2011-12-13 12:30:00,37.65,37.66,37.59,37.63,41200.0,29.3012,29.309,29.2545,29.2857,41200.0
2011-12-13 13:00:00,37.62,37.64,37.52,37.6,65200.0,29.2779,29.2934,29.2,29.2623,65200.0
2011-12-13 13:30:00,37.62,37.65,37.54,37.64,54400.0,29.2779,29.3012,29.2156,29.2934,54400.0
2011-12-13 14:00:00,37.63,37.72,37.4,37.51,121200.0,29.2857,29.3557,29.1067,29.1923,121200.0
2011-12-13 14:30:00,37.55,37.56,37.28,37.47,189400.0,29.2234,29.2312,29.0133,29.1611,189400.0
2011-12-13 15:00:00,37.49,37.57,37.18,37.18,146400.0,29.1767,29.239,28.9354,28.9354,146400.0
2011-12-13 15:30:00,37.18,37.42,37.17,37.42,464400.0,28.9354,29.1222,28.9277,29.1222,464400.0
2011-12-14 09:30:00,37.1,37.22,36.96,37.01,429400.0,28.8732,28.9666,28.7642,28.8031,429400.0
2011-12-14 10:00:00,36.99,37.02,36.81,36.96,122600.0,28.7876,28.8109,28.6475,28.7642,122600.0
2011-12-14 10:30:00,36.95,36.98,36.58,36.59,133000.0,28.7564,28.7798,28.4685,28.4763,133000.0
2011-12-14 11:00:00,36.6,36.74,36.58,36.61,63400.0,28.4841,28.593,28.4685,28.4918,63400.0
2011-12-14 11:30:00,36.62,36.76,36.49,36.68,99800.0,28.4996,28.6086,28.3984,28.5463,99800.0
2011-12-14 12:00:00,36.67,36.69,36.57,36.58,55400.0,28.5385,28.5541,28.4607,28.4685,55400.0
2011-12-14 12:30:00,36.6,36.71,36.59,36.66,42400.0,28.4841,28.5697,28.4763,28.5307,42400.0
2011-12-14 13:00:00,36.69,36.79,36.63,36.74,39600.0,28.5541,28.6319,28.5074,28.593,39600.0
2011-12-14 13:30:00,36.74,36.81,36.69,36.7,59000.0,28.593,28.6475,28.5541,28.5619,59000.0
2011-12-14 14:00:00,36.71,36.71,36.56,36.63,67600.0,28.5697,28.5697,28.4529,28.5074,67600.0
2011-12-14 14:30:00,36.63,36.65,36.52,36.57,95400.0,28.5074,28.523,28.4218,28.4607,95400.0
2011-12-14 15:00:00,36.56,36.62,36.51,36.6,107000.0,28.4529,28.4996,28.414,28.4841,107000.0
2011-12-14 15:30:00,36.6,36.74,36.51,36.66,261200.0,28.4841,28.593,28.414,28.5307,261200.0
2011-12-15 09:30:00,37.24,37.31,36.9,36.94,371600.0,28.9821,29.0366,28.7175,28.7487,371600.0
2011-12-15 10:00:00,36.95,36.99,36.56,36.66,113600.0,28.7564,28.7876,28.4529,28.5307,113600.0
2011-12-15 10:30:00,36.66,36.66,35.81,35.92,364000.0,28.5307,28.5307,27.8692,27.9548,364000.0
2011-12-15 11:00:00,35.92,36.2,35.92,36.13,326600.0,27.9548,28.1728,27.9548,28.1183,326600.0
2011-12-15 11:30:00,36.13,36.28,36.05,36.24,159600.0,28.1183,28.235,28.056,28.2039,159600.0
2011-12-15 12:00:00,36.24,36.27,36.16,36.18,108600.0,28.2039,28.2272,28.1416,28.1572,108600.0
2011-12-15 12:30:00,36.18,36.25,36.17,36.17,90000.0,28.1572,28.2117,28.1494,28.1494,90000.0
2011-12-15 13:00:00,36.17,36.22,36.17,36.17,93000.0,28.1494,28.1883,28.1494,28.1494,93000.0
2011-12-15 13:30:00,36.18,36.22,36.13,36.17,120400.0,28.1572,28.1883,28.1183,28.1494,120400.0
2011-12-15 14:00:00,36.17,36.21,36.1,36.1,65800.0,28.1494,28.1805,28.0949,28.0949,65800.0
2011-12-15 14:30:00,36.09,36.18,36.04,36.04,84800.0,28.0871,28.1572,28.0482,28.0482,84800.0
2011-12-15 15:00:00,36.05,36.26,36.05,36.19,201800.0,28.056,28.2194,28.056,28.165,201800.0
2011-12-15 15:30:00,36.18,36.25,36.11,36.19,290200.0,28.1572,28.2117,28.1027,28.165,290200.0
2011-12-16 09:30:00,36.32,36.77,36.24,36.72,135600.0,28.2661,28.6164,28.2039,28.5774,135600.0
2011-12-16 10:00:00,36.74,36.97,36.73,36.88,175200.0,28.593,28.772,28.5852,28.702,175200.0
2011-12-16 10:30:00,36.89,36.95,36.83,36.88,79800.0,28.7097,28.7564,28.6631,28.702,79800.0
2011-12-16 11:00:00,36.88,36.94,36.84,36.85,57200.0,28.702,28.7487,28.6708,28.6786,57200.0
2011-12-16 11:30:00,36.85,36.86,36.62,36.63,63000.0,28.6786,28.6864,28.4996,28.5074,63000.0
2011-12-16 12:00:00,36.63,36.68,36.59,36.59,64400.0,28.5074,28.5463,28.4763,28.4763,64400.0
2011-12-16 12:30:00,36.59,36.59,36.44,36.57,102000.0,28.4763,28.4763,28.3595,28.4607,102000.0
2011-12-16 13:00:00,36.56,36.66,36.55,36.66,61600.0,28.4529,28.5307,28.4451,28.5307,61600.0
2011-12-16 13:30:00,36.66,36.71,36.58,36.62,52600.0,28.5307,28.5697,28.4685,28.4996,52600.0
2011-12-16 14:00:00,36.62,36.66,36.61,36.66,75800.0,28.4996,28.5307,28.4918,28.5307,75800.0
2011-12-16 14:30:00,36.66,36.87,36.62,36.81,159400.0,28.5307,28.6942,28.4996,28.6475,159400.0
2011-12-16 15:00:00,36.81,36.81,36.66,36.67,94400.0,28.6475,28.6475,28.5307,28.5385,94400.0
2011-12-16 15:30:00,36.67,36.84,36.64,36.74,247000.0,28.5385,28.6708,28.5152,28.593,247000.0
2011-12-19 09:30:00,36.79,37.19,36.79,36.98,129400.0,28.6319,28.9432,28.6319,28.7798,129400.0
2011-12-19 10:00:00,36.97,37.03,36.93,36.96,120600.0,28.772,28.8187,28.7409,28.7642,120600.0
2011-12-19 10:30:00,36.96,36.98,36.72,36.76,171400.0,28.7642,28.7798,28.5774,28.6086,171400.0
2011-12-19 11:00:00,36.75,36.78,36.6,36.75,47000.0,28.6008,28.6241,28.4841,28.6008,47000.0
2011-12-19 11:30:00,36.76,36.78,36.52,36.52,54400.0,28.6086,28.6241,28.4218,28.4218,54400.0
2011-12-19 12:00:00,36.52,36.69,36.52,36.67,65200.0,28.4218,28.5541,28.4218,28.5385,65200.0
2011-12-19 12:30:00,36.67,36.77,36.63,36.77,28800.0,28.5385,28.6164,28.5074,28.6164,28800.0
2011-12-19 13:00:00,36.78,36.79,36.7,36.74,35600.0,28.6241,28.6319,28.5619,28.593,35600.0
2011-12-19 13:30:00,36.74,36.82,36.73,36.81,40000.0,28.593,28.6553,28.5852,28.6475,40000.0
2011-12-19 14:00:00,36.82,36.82,36.73,36.79,59000.0,28.6553,28.6553,28.5852,28.6319,59000.0
2011-12-19 14:30:00,36.79,36.81,36.71,36.73,79000.0,28.6319,28.6475,28.5697,28.5852,79000.0
2011-12-19 15:00:00,36.72,36.73,36.42,36.42,146200.0,28.5774,28.5852,28.344,28.344,146200.0
2011-12-19 15:30:00,36.41,36.55,36.4,36.51,199400.0,28.3362,28.4451,28.3284,28.414,199400.0
2011-12-20 09:30:00,37.19,37.55,37.13,37.48,170000.0,28.9432,29.2234,28.8965,29.1689,170000.0
2011-12-20 10:00:00,37.48,37.55,37.44,37.52,133800.0,29.1689,29.2234,29.1378,29.2,133800.0
2011-12-20 10:30:00,37.54,37.57,37.44,37.44,71800.0,29.2156,29.239,29.1378,29.1378,71800.0
2011-12-20 11:00:00,37.45,37.52,37.43,37.46,53600.0,29.1456,29.2,29.13,29.1534,53600.0
2011-12-20 11:30:00,37.47,37.49,37.35,37.38,70400.0,29.1611,29.1767,29.0677,29.0911,70400.0
2011-12-20 12:00:00,37.38,37.43,37.27,37.27,68000.0,29.0911,29.13,29.0055,29.0055,68000.0
2011-12-20 12:30:00,37.27,37.27,37.13,37.14,90800.0,29.0055,29.0055,28.8965,28.9043,90800.0
2011-12-20 13:00:00,37.15,37.18,37.04,37.1,146400.0,28.9121,28.9354,28.8265,28.8732,146400.0
2011-12-20 13:30:00,37.1,37.23,37.09,37.22,43000.0,28.8732,28.9744,28.8654,28.9666,43000.0
2011-12-20 14:00:00,37.22,37.35,37.16,37.32,36200.0,28.9666,29.0677,28.9199,29.0444,36200.0
2011-12-20 14:30:00,37.3,37.37,37.27,37.29,52000.0,29.0288,29.0833,29.0055,29.021,52000.0
2011-12-20 15:00:00,37.29,37.42,37.26,37.38,65800.0,29.021,29.1222,28.9977,29.0911,65800.0
2011-12-20 15:30:00,37.37,37.49,37.31,37.31,263400.0,29.0833,29.1767,29.0366,29.0366,263400.0
2011-12-21 09:30:00,37.33,37.45,37.22,37.38,144400.0,29.0522,29.1456,28.9666,29.0911,144400.0
2011-12-21 10:00:00,37.37,37.58,37.27,37.51,116200.0,29.0833,29.2467,29.0055,29.1923,116200.0
2011-12-21 10:30:00,37.52,37.66,37.37,37.39,76600.0,29.2,29.309,29.0833,29.0989,76600.0
2011-12-21 11:00:00,37.41,37.41,37.33,37.36,106400.0,29.1144,29.1144,29.0522,29.0755,106400.0
2011-12-21 11:30:00,37.35,37.46,37.34,37.43,59600.0,29.0677,29.1534,29.06,29.13,59600.0
2011-12-21 12:00:00,37.43,37.43,37.35,37.42,93600.0,29.13,29.13,29.0677,29.1222,93600.0
2011-12-21 12:30:00,37.42,37.49,37.4,37.47,64200.0,29.1222,29.1767,29.1067,29.1611,64200.0
2011-12-21 13:00:00,37.47,37.55,37.45,37.48,44800.0,29.1611,29.2234,29.1456,29.1689,44800.0
2011-12-21 13:30:00,37.48,37.6,37.47,37.56,63200.0,29.1689,29.2623,29.1611,29.2312,63200.0
2011-12-21 14:00:00,37.57,37.63,37.54,37.56,74600.0,29.239,29.2857,29.2156,29.2312,74600.0
2011-12-21 14:30:00,37.56,37.59,37.49,37.54,86600.0,29.2312,29.2545,29.1767,29.2156,86600.0
2011-12-21 15:00:00,37.54,37.6,37.52,37.57,127400.0,29.2156,29.2623,29.2,29.239,127400.0
2011-12-21 15:30:00,37.57,37.76,37.56,37.74,239600.0,29.239,29.3868,29.2312,29.3713,239600.0
2011-12-22 09:30:00,37.86,38.09,37.82,37.97,110200.0,29.4647,29.6436,29.4335,29.5503,110200.0
2011-12-22 10:00:00,37.98,38.1,37.9,38.09,89200.0,29.558,29.6514,29.4958,29.6436,89200.0
2011-12-22 10:30:00,38.09,38.13,38.05,38.08,140200.0,29.6436,29.6748,29.6125,29.6359,140200.0
2011-12-22 11:00:00,38.08,38.13,38.01,38.08,56600.0,29.6359,29.6748,29.5814,29.6359,56600.0
2011-12-22 11:30:00,38.09,38.13,38.05,38.1,45600.0,29.6436,29.6748,29.6125,29.6514,45600.0
2011-12-22 12:00:00,38.11,38.24,38.09,38.24,46800.0,29.6592,29.7604,29.6436,29.7604,46800.0
2011-12-22 12:30:00,38.24,38.25,38.16,38.16,21400.0,29.7604,29.7682,29.6981,29.6981,21400.0
2011-12-22 13:00:00,38.17,38.23,38.13,38.23,29600.0,29.7059,29.7526,29.6748,29.7526,29600.0
2011-12-22 13:30:00,38.22,38.24,38.15,38.19,37800.0,29.7448,29.7604,29.6903,29.7215,37800.0
2011-12-22 14:00:00,38.18,38.25,38.18,38.23,48000.0,29.7137,29.7682,29.7137,29.7526,48000.0
2011-12-22 14:30:00,38.23,38.25,38.2,38.24,67600.0,29.7526,29.7682,29.7293,29.7604,67600.0
2011-12-22 15:00:00,38.24,38.3,38.19,38.24,59200.0,29.7604,29.8071,29.7215,29.7604,59200.0
2011-12-22 15:30:00,38.24,38.43,38.24,38.35,325800.0,29.7604,29.9083,29.7604,29.846,325800.0
2011-12-23 09:30:00,38.38,38.6,38.27,38.6,116600.0,29.8693,30.0406,29.7837,30.0406,116600.0
2011-12-23 10:00:00,38.61,38.63,38.44,38.44,75000.0,30.0483,30.0639,29.916,29.916,75000.0
2011-12-23 10:30:00,38.42,38.42,38.29,38.38,106400.0,29.9005,29.9005,29.7993,29.8693,106400.0
2011-12-23 11:00:00,38.38,38.49,38.38,38.49,41600.0,29.8693,29.955,29.8693,29.955,41600.0
2011-12-23 11:30:00,38.49,38.5,38.42,38.44,62400.0,29.955,29.9627,29.9005,29.916,62400.0
2011-12-23 12:00:00,38.44,38.46,38.38,38.43,58600.0,29.916,29.9316,29.8693,29.9083,58600.0
2011-12-23 12:30:00,38.42,38.47,38.41,38.47,61800.0,29.9005,29.9394,29.8927,29.9394,61800.0
2011-12-23 13:00:00,38.47,38.47,38.37,38.45,36000.0,29.9394,29.9394,29.8616,29.9238,36000.0
2011-12-23 13:30:00,38.45,38.53,38.44,38.48,24800.0,29.9238,29.9861,29.916,29.9472,24800.0
2011-12-23 14:00:00,38.48,38.48,38.37,38.4,40200.0,29.9472,29.9472,29.8616,29.8849,40200.0
2011-12-23 14:30:00,38.41,38.54,38.41,38.51,39800.0,29.8927,29.9939,29.8927,29.9705,39800.0
2011-12-23 15:00:00,38.51,38.54,38.43,38.45,56000.0,29.9705,29.9939,29.9083,29.9238,56000.0
2011-12-23 15:30:00,38.45,38.49,38.4,38.48,109200.0,29.9238,29.955,29.8849,29.9472,109200.0
2011-12-27 09:30:00,38.48,38.71,38.4,38.67,38400.0,29.9472,30.1262,29.8849,30.095,38400.0
2011-12-27 10:00:00,38.67,38.74,38.63,38.71,23800.0,30.095,30.1495,30.0639,30.1262,23800.0
2011-12-27 10:30:00,38.7,38.71,38.4,38.4,24200.0,30.1184,30.1262,29.8849,29.8849,24200.0
2011-12-27 11:00:00,38.42,38.67,38.42,38.65,30000.0,29.9005,30.095,29.9005,30.0795,30000.0
2011-12-27 11:30:00,38.65,38.71,38.64,38.68,41000.0,30.0795,30.1262,30.0717,30.1028,41000.0
2011-12-27 12:00:00,38.68,38.76,38.68,38.69,21200.0,30.1028,30.1651,30.1028,30.1106,21200.0
2011-12-27 12:30:00,38.7,38.74,38.7,38.7,21800.0,30.1184,30.1495,30.1184,30.1184,21800.0
2011-12-27 13:00:00,38.7,38.71,38.62,38.64,25800.0,30.1184,30.1262,30.0561,30.0717,25800.0
2011-12-27 13:30:00,38.66,38.79,38.66,38.77,24000.0,30.0873,30.1884,30.0873,30.1729,24000.0
2011-12-27 14:00:00,38.77,38.8,38.6,38.6,48200.0,30.1729,30.1962,30.0406,30.0406,48200.0
2011-12-27 14:30:00,38.6,38.76,38.57,38.71,40000.0,30.0406,30.1651,30.0172,30.1262,40000.0
2011-12-27 15:00:00,38.7,38.71,38.59,38.6,43600.0,30.1184,30.1262,30.0328,30.0406,43600.0
2011-12-27 15:30:00,38.6,38.6,38.51,38.54,79000.0,30.0406,30.0406,29.9705,29.9939,79000.0
2011-12-28 09:30:00,38.68,38.73,38.35,38.46,201000.0,30.1028,30.1417,29.846,29.9316,201000.0
2011-12-28 10:00:00,38.45,38.47,38.3,38.38,103200.0,29.9238,29.9394,29.8071,29.8693,103200.0
2011-12-28 10:30:00,38.39,38.41,38.23,38.33,98200.0,29.8771,29.8927,29.7526,29.8304,98200.0
2011-12-28 11:00:00,38.31,38.4,38.2,38.36,101400.0,29.8149,29.8849,29.7293,29.8538,101400.0
2011-12-28 11:30:00,38.33,38.38,38.22,38.37,73600.0,29.8304,29.8693,29.7448,29.8616,73600.0
2011-12-28 12:00:00,38.37,38.42,38.27,38.35,33400.0,29.8616,29.9005,29.7837,29.846,33400.0
2011-12-28 12:30:00,38.4,38.44,38.36,38.39,96400.0,29.8849,29.916,29.8538,29.8771,96400.0
2011-12-28 13:00:00,38.39,38.44,38.35,38.35,44000.0,29.8771,29.916,29.846,29.846,44000.0
2011-12-28 13:30:00,38.37,38.41,38.31,38.41,24400.0,29.8616,29.8927,29.8149,29.8927,24400.0
2011-12-28 14:00:00,38.4,38.4,38.16,38.24,112400.0,29.8849,29.8849,29.6981,29.7604,112400.0
2011-12-28 14:30:00,38.24,38.29,38.19,38.22,90200.0,29.7604,29.7993,29.7215,29.7448,90200.0
2011-12-28 15:00:00,38.23,38.44,38.23,38.41,201600.0,29.7526,29.916,29.7526,29.8927,201600.0
2011-12-28 15:30:00,38.41,38.44,38.31,38.36,194800.0,29.8927,29.916,29.8149,29.8538,194800.0
2011-12-29 09:30:00,38.31,38.62,38.31,38.49,105600.0,29.8149,30.0561,29.8149,29.955,105600.0
2011-12-29 10:00:00,38.51,38.63,38.41,38.48,71000.0,29.9705,30.0639,29.8927,29.9472,71000.0
2011-12-29 10:30:00,38.48,38.49,38.3,38.33,147600.0,29.9472,29.955,29.8071,29.8304,147600.0
2011-12-29 11:00:00,38.35,38.46,38.28,38.44,43600.0,29.846,29.9316,29.7915,29.916,43600.0
2011-12-29 11:30:00,38.45,38.52,38.37,38.51,52200.0,29.9238,29.9783,29.8616,29.9705,52200.0
2011-12-29 12:00:00,38.52,38.52,38.41,38.46,20600.0,29.9783,29.9783,29.8927,29.9316,20600.0
2011-12-29 12:30:00,38.44,38.49,38.4,38.49,29000.0,29.916,29.955,29.8849,29.955,29000.0
2011-12-29 13:00:00,38.49,38.6,38.47,38.6,34200.0,29.955,30.0406,29.9394,30.0406,34200.0
2011-12-29 13:30:00,38.58,38.63,38.55,38.58,15000.0,30.025,30.0639,30.0016,30.025,15000.0
2011-12-29 14:00:00,38.6,38.64,38.56,38.62,31800.0,30.0406,30.0717,30.0094,30.0561,31800.0
2011-12-29 14:30:00,38.62,38.72,38.62,38.71,54600.0,30.0561,30.1339,30.0561,30.1262,54600.0
2011-12-29 15:00:00,38.71,38.71,38.57,38.61,42000.0,30.1262,30.1262,30.0172,30.0483,42000.0
2011-12-29 15:30:00,38.6,38.74,38.59,38.61,164200.0,30.0406,30.1495,30.0328,30.0483,164200.0
2011-12-30 09:30:00,38.64,39.06,38.52,38.95,215400.0,30.0717,30.3986,29.9783,30.3129,215400.0
2011-12-30 10:00:00,38.93,39.13,38.93,39.13,95600.0,30.2974,30.453,30.2974,30.453,95600.0
2011-12-30 10:30:00,39.11,39.22,39.11,39.15,72600.0,30.4375,30.5231,30.4375,30.4686,72600.0
2011-12-30 11:00:00,39.19,39.22,39.1,39.19,78600.0,30.4997,30.5231,30.4297,30.4997,78600.0
2011-12-30 11:30:00,39.19,39.27,39.17,39.27,92400.0,30.4997,30.562,30.4842,30.562,92400.0
2011-12-30 12:00:00,39.24,39.3,39.19,39.3,39000.0,30.5386,30.5853,30.4997,30.5853,39000.0
2011-12-30 12:30:00,39.3,39.41,39.3,39.35,111400.0,30.5853,30.6709,30.5853,30.6242,111400.0
2011-12-30 13:00:00,39.34,39.41,39.3,39.36,78600.0,30.6165,30.6709,30.5853,30.632,78600.0
2011-12-30 13:30:00,39.37,39.42,39.3,39.3,62800.0,30.6398,30.6787,30.5853,30.5853,62800.0
2011-12-30 14:00:00,39.3,39.35,39.25,39.34,102200.0,30.5853,30.6242,30.5464,30.6165,102200.0
2011-12-30 14:30:00,39.34,39.38,39.3,39.35,60800.0,30.6165,30.6476,30.5853,30.6242,60800.0
2011-12-30 15:00:00,39.34,39.36,39.24,39.27,105200.0,30.6165,30.632,30.5386,30.562,105200.0
2011-12-30 15:30:00,39.29,39.38,39.27,39.3,219200.0,30.5776,30.6476,30.562,30.5853,219200.0
2012-01-03 09:30:00,39.87,40.14,39.78,40.02,298200.0,31.0289,31.2391,30.9589,31.1457,298200.0
2012-01-03 10:00:00,40.04,40.25,39.99,40.24,177600.0,31.1612,31.3247,31.1223,31.3169,177600.0
2012-01-03 10:30:00,40.23,40.25,40.02,40.04,79000.0,31.3091,31.3247,31.1457,31.1612,79000.0
2012-01-03 11:00:00,40.04,40.08,39.85,39.85,158200.0,31.1612,31.1924,31.0134,31.0134,158200.0
2012-01-03 11:30:00,39.85,39.86,39.68,39.69,113000.0,31.0134,31.0212,30.8811,30.8889,113000.0
2012-01-03 12:00:00,39.68,39.7,39.4,39.41,171600.0,30.8811,30.8966,30.6632,30.6709,171600.0
2012-01-03 12:30:00,39.41,39.42,39.26,39.38,163600.0,30.6709,30.6787,30.5542,30.6476,163600.0
2012-01-03 13:00:00,39.35,39.46,39.3,39.46,109800.0,30.6242,30.7099,30.5853,30.7099,109800.0
2012-01-03 13:30:00,39.44,39.58,39.43,39.57,62800.0,30.6943,30.8032,30.6865,30.7955,62800.0
2012-01-03 14:00:00,39.57,39.59,39.46,39.48,65200.0,30.7955,30.811,30.7099,30.7254,65200.0
2012-01-03 14:30:00,39.48,39.51,39.41,39.46,109000.0,30.7254,30.7488,30.6709,30.7099,109000.0
2012-01-03 15:00:00,39.47,39.48,39.32,39.33,123800.0,30.7176,30.7254,30.6009,30.6087,123800.0
2012-01-03 15:30:00,39.33,39.59,39.32,39.46,315800.0,30.6087,30.811,30.6009,30.7099,315800.0
2012-01-04 09:30:00,39.28,39.46,39.23,39.27,174400.0,30.5698,30.7099,30.5309,30.562,174400.0
2012-01-04 10:00:00,39.3,39.47,39.21,39.21,111200.0,30.5853,30.7176,30.5153,30.5153,111200.0
2012-01-04 10:30:00,39.2,39.24,39.13,39.16,80400.0,30.5075,30.5386,30.453,30.4764,80400.0
2012-01-04 11:00:00,39.17,39.3,39.13,39.27,100400.0,30.4842,30.5853,30.453,30.562,100400.0
2012-01-04 11:30:00,39.29,39.33,39.26,39.27,55400.0,30.5776,30.6087,30.5542,30.562,55400.0
2012-01-04 12:00:00,39.27,39.35,39.26,39.31,74200.0,30.562,30.6242,30.5542,30.5931,74200.0
2012-01-04 12:30:00,39.31,39.38,39.3,39.37,35800.0,30.5931,30.6476,30.5853,30.6398,35800.0
2012-01-04 13:00:00,39.37,39.38,39.3,39.35,60400.0,30.6398,30.6476,30.5853,30.6242,60400.0
2012-01-04 13:30:00,39.34,39.44,39.34,39.36,50800.0,30.6165,30.6943,30.6165,30.632,50800.0
2012-01-04 14:00:00,39.36,39.41,39.31,39.33,65000.0,30.632,30.6709,30.5931,30.6087,65000.0
2012-01-04 14:30:00,39.33,39.43,39.33,39.42,73600.0,30.6087,30.6865,30.6087,30.6787,73600.0
2012-01-04 15:00:00,39.41,39.46,39.36,39.4,106200.0,30.6709,30.7099,30.632,30.6632,106200.0
2012-01-04 15:30:00,39.42,39.44,39.35,39.41,235200.0,30.6787,30.6943,30.6242,30.6709,235200.0
2012-01-05 09:30:00,39.2,39.33,38.9,38.95,214600.0,30.5075,30.6087,30.274,30.3129,214600.0
2012-01-05 10:00:00,38.96,39.07,38.87,39.04,151000.0,30.3207,30.4063,30.2507,30.383,151000.0
2012-01-05 10:30:00,39.02,39.03,38.77,38.83,74000.0,30.3674,30.3752,30.1729,30.2196,74000.0
2012-01-05 11:00:00,38.83,38.9,38.76,38.82,134800.0,30.2196,30.274,30.1651,30.2118,134800.0
2012-01-05 11:30:00,38.82,38.83,38.65,38.65,124800.0,30.2118,30.2196,30.0795,30.0795,124800.0
2012-01-05 12:00:00,38.66,38.82,38.66,38.79,92800.0,30.0873,30.2118,30.0873,30.1884,92800.0
2012-01-05 12:30:00,38.79,38.9,38.78,38.89,67800.0,30.1884,30.274,30.1806,30.2663,67800.0
2012-01-05 13:00:00,38.88,38.97,38.88,38.94,71200.0,30.2585,30.3285,30.2585,30.3052,71200.0
2012-01-05 13:30:00,38.95,38.98,38.88,38.96,124200.0,30.3129,30.3363,30.2585,30.3207,124200.0
2012-01-05 14:00:00,38.95,39.09,38.95,39.02,123600.0,30.3129,30.4219,30.3129,30.3674,123600.0
2012-01-05 14:30:00,39.01,39.03,38.91,38.91,96000.0,30.3596,30.3752,30.2818,30.2818,96000.0
2012-01-05 15:00:00,38.9,38.94,38.84,38.84,126800.0,30.274,30.3052,30.2273,30.2273,126800.0
2012-01-05 15:30:00,38.84,38.93,38.8,38.85,236200.0,30.2273,30.2974,30.1962,30.2351,236200.0
2012-01-06 09:30:00,38.86,38.92,38.39,38.49,210600.0,30.2429,30.2896,29.8771,29.955,210600.0
2012-01-06 10:00:00,38.48,38.66,38.44,38.64,108800.0,29.9472,30.0873,29.916,30.0717,108800.0
2012-01-06 10:30:00,38.65,38.74,38.59,38.65,105400.0,30.0795,30.1495,30.0328,30.0795,105400.0
2012-01-06 11:00:00,38.68,38.85,38.68,38.76,51000.0,30.1028,30.2351,30.1028,30.1651,51000.0
2012-01-06 11:30:00,38.76,38.76,38.59,38.62,69200.0,30.1651,30.1651,30.0328,30.0561,69200.0
2012-01-06 12:00:00,38.6,38.66,38.56,38.56,61600.0,30.0406,30.0873,30.0094,30.0094,61600.0
2012-01-06 12:30:00,38.57,38.6,38.37,38.38,91000.0,30.0172,30.0406,29.8616,29.8693,91000.0
2012-01-06 13:00:00,38.39,38.4,38.23,38.23,128400.0,29.8771,29.8849,29.7526,29.7526,128400.0
2012-01-06 13:30:00,38.24,38.34,38.2,38.31,108600.0,29.7604,29.8382,29.7293,29.8149,108600.0
2012-01-06 14:00:00,38.31,38.31,38.22,38.31,70600.0,29.8149,29.8149,29.7448,29.8149,70600.0
2012-01-06 14:30:00,38.3,38.33,38.22,38.23,74200.0,29.8071,29.8304,29.7448,29.7526,74200.0
2012-01-06 15:00:00,38.23,38.43,38.23,38.33,184800.0,29.7526,29.9083,29.7526,29.8304,184800.0
2012-01-06 15:30:00,38.34,38.37,38.24,38.33,324400.0,29.8382,29.8616,29.7604,29.8304,324400.0
2012-01-09 09:30:00,38.37,38.5,38.1,38.38,267200.0,29.8616,29.9627,29.6514,29.8693,267200.0
2012-01-09 10:00:00,38.38,38.38,38.17,38.27,145800.0,29.8693,29.8693,29.7059,29.7837,145800.0
2012-01-09 10:30:00,38.28,38.41,38.19,38.22,116000.0,29.7915,29.8927,29.7215,29.7448,116000.0
2012-01-09 11:00:00,38.23,38.34,38.22,38.26,87400.0,29.7526,29.8382,29.7448,29.776,87400.0
2012-01-09 11:30:00,38.27,38.46,38.27,38.4,72400.0,29.7837,29.9316,29.7837,29.8849,72400.0
2012-01-09 12:00:00,38.41,38.47,38.39,38.47,46600.0,29.8927,29.9394,29.8771,29.9394,46600.0
2012-01-09 12:30:00,38.46,38.54,38.41,38.41,87800.0,29.9316,29.9939,29.8927,29.8927,87800.0
2012-01-09 13:00:00,38.41,38.5,38.41,38.42,80600.0,29.8927,29.9627,29.8927,29.9005,80600.0
2012-01-09 13:30:00,38.41,38.45,38.35,38.4,74600.0,29.8927,29.9238,29.846,29.8849,74600.0
2012-01-09 14:00:00,38.4,38.56,38.4,38.55,111800.0,29.8849,30.0094,29.8849,30.0016,111800.0
2012-01-09 14:30:00,38.55,38.67,38.55,38.64,95400.0,30.0016,30.095,30.0016,30.0717,95400.0
2012-01-09 15:00:00,38.65,38.66,38.57,38.63,144400.0,30.0795,30.0873,30.0172,30.0639,144400.0
2012-01-09 15:30:00,38.63,38.85,38.58,38.84,457400.0,30.0639,30.2351,30.025,30.2273,457400.0
2012-01-10 09:30:00,39.2,39.65,39.1,39.38,222000.0,30.5075,30.8577,30.4297,30.6476,222000.0
2012-01-10 10:00:00,39.38,39.41,39.25,39.27,172800.0,30.6476,30.6709,30.5464,30.562,172800.0
2012-01-10 10:30:00,39.27,39.45,39.24,39.32,79800.0,30.562,30.7021,30.5386,30.6009,79800.0
2012-01-10 11:00:00,39.32,39.37,39.24,39.35,83200.0,30.6009,30.6398,30.5386,30.6242,83200.0
2012-01-10 11:30:00,39.34,39.38,39.13,39.18,95400.0,30.6165,30.6476,30.453,30.4919,95400.0
2012-01-10 12:00:00,39.2,39.26,39.14,39.16,74600.0,30.5075,30.5542,30.4608,30.4764,74600.0
2012-01-10 12:30:00,39.16,39.24,39.15,39.19,50600.0,30.4764,30.5386,30.4686,30.4997,50600.0
2012-01-10 13:00:00,39.19,39.21,39.16,39.21,40200.0,30.4997,30.5153,30.4764,30.5153,40200.0
2012-01-10 13:30:00,39.23,39.3,39.23,39.28,69800.0,30.5309,30.5853,30.5309,30.5698,69800.0
2012-01-10 14:00:00,39.27,39.28,39.1,39.1,212200.0,30.562,30.5698,30.4297,30.4297,212200.0
2012-01-10 14:30:00,39.1,39.2,39.09,39.12,153000.0,30.4297,30.5075,30.4219,30.4453,153000.0
2012-01-10 15:00:00,39.13,39.16,39.1,39.13,148800.0,30.453,30.4764,30.4297,30.453,148800.0
2012-01-10 15:30:00,39.13,39.13,38.88,38.92,532200.0,30.453,30.453,30.2585,30.2896,532200.0
2012-01-11 09:30:00,38.8,39.01,38.76,38.93,144200.0,30.1962,30.3596,30.1651,30.2974,144200.0
2012-01-11 10:00:00,38.93,39.21,38.88,39.2,108400.0,30.2974,30.5153,30.2585,30.5075,108400.0
2012-01-11 10:30:00,39.19,39.26,39.13,39.13,63600.0,30.4997,30.5542,30.453,30.453,63600.0
2012-01-11 11:00:00,39.13,39.22,39.1,39.16,51000.0,30.453,30.5231,30.4297,30.4764,51000.0
2012-01-11 11:30:00,39.16,39.27,39.16,39.21,56200.0,30.4764,30.562,30.4764,30.5153,56200.0
2012-01-11 12:00:00,39.21,39.22,39.16,39.18,75000.0,30.5153,30.5231,30.4764,30.4919,75000.0
2012-01-11 12:30:00,39.16,39.18,39.1,39.16,45200.0,30.4764,30.4919,30.4297,30.4764,45200.0
2012-01-11 13:00:00,39.17,39.24,39.15,39.2,68600.0,30.4842,30.5386,30.4686,30.5075,68600.0
2012-01-11 13:30:00,39.2,39.22,39.16,39.16,78000.0,30.5075,30.5231,30.4764,30.4764,78000.0
2012-01-11 14:00:00,39.17,39.21,39.16,39.2,54000.0,30.4842,30.5153,30.4764,30.5075,54000.0
2012-01-11 14:30:00,39.2,39.24,39.2,39.23,98800.0,30.5075,30.5386,30.5075,30.5309,98800.0
2012-01-11 15:00:00,39.22,39.26,39.18,39.26,70400.0,30.5231,30.5542,30.4919,30.5542,70400.0
2012-01-11 15:30:00,39.26,39.35,39.24,39.27,195800.0,30.5542,30.6242,30.5386,30.562,195800.0
2012-01-12 09:30:00,39.26,39.32,39.17,39.2,195200.0,30.5542,30.6009,30.4842,30.5075,195200.0
2012-01-12 10:00:00,39.19,39.23,38.95,39.09,123200.0,30.4997,30.5309,30.3129,30.4219,123200.0
2012-01-12 10:30:00,39.07,39.09,38.88,38.9,89400.0,30.4063,30.4219,30.2585,30.274,89400.0
2012-01-12 11:00:00,38.91,38.98,38.78,38.8,117800.0,30.2818,30.3363,30.1806,30.1962,117800.0
2012-01-12 11:30:00,38.8,38.87,38.77,38.83,115200.0,30.1962,30.2507,30.1729,30.2196,115200.0
2012-01-12 12:00:00,38.81,38.92,38.8,38.91,77200.0,30.204,30.2896,30.1962,30.2818,77200.0
2012-01-12 12:30:00,38.9,39.0,38.88,38.99,81600.0,30.274,30.3519,30.2585,30.3441,81600.0
2012-01-12 13:00:00,38.98,39.01,38.94,38.95,87200.0,30.3363,30.3596,30.3052,30.3129,87200.0
2012-01-12 13:30:00,38.94,38.94,38.83,38.91,55000.0,30.3052,30.3052,30.2196,30.2818,55000.0
2012-01-12 14:00:00,38.91,38.96,38.85,38.89,42800.0,30.2818,30.3207,30.2351,30.2663,42800.0
2012-01-12 14:30:00,38.88,39.01,38.88,38.95,45600.0,30.2585,30.3596,30.2585,30.3129,45600.0
2012-01-12 15:00:00,38.94,38.99,38.9,38.96,52000.0,30.3052,30.3441,30.274,30.3207,52000.0
2012-01-12 15:30:00,38.96,39.05,38.94,38.95,220000.0,30.3207,30.3908,30.3052,30.3129,220000.0
2012-01-13 09:30:00,38.55,38.58,38.06,38.11,336000.0,30.0016,30.025,29.6203,29.6592,336000.0
2012-01-13 10:00:00,38.11,38.17,37.76,37.87,178800.0,29.6592,29.7059,29.3868,29.4724,178800.0
2012-01-13 10:30:00,37.86,37.96,37.78,37.93,316000.0,29.4647,29.5425,29.4024,29.5191,316000.0
2012-01-13 11:00:00,37.94,38.15,37.89,38.05,158800.0,29.5269,29.6903,29.488,29.6125,158800.0
2012-01-13 11:30:00,38.05,38.21,38.04,38.05,92000.0,29.6125,29.737,29.6047,29.6125,92000.0
2012-01-13 12:00:00,38.05,38.05,37.95,37.96,74200.0,29.6125,29.6125,29.5347,29.5425,74200.0
2012-01-13 12:30:00,37.97,38.04,37.96,38.04,68600.0,29.5503,29.6047,29.5425,29.6047,68600.0
2012-01-13 13:00:00,38.03,38.05,37.93,38.04,76200.0,29.597,29.6125,29.5191,29.6047,76200.0
2012-01-13 13:30:00,38.04,38.11,38.04,38.07,58800.0,29.6047,29.6592,29.6047,29.6281,58800.0
2012-01-13 14:00:00,38.09,38.11,38.01,38.1,61400.0,29.6436,29.6592,29.5814,29.6514,61400.0
2012-01-13 14:30:00,38.09,38.15,38.07,38.1,89800.0,29.6436,29.6903,29.6281,29.6514,89800.0
2012-01-13 15:00:00,38.09,38.18,38.07,38.12,101800.0,29.6436,29.7137,29.6281,29.667,101800.0
2012-01-13 15:30:00,38.13,38.26,38.13,38.2,291400.0,29.6748,29.776,29.6748,29.7293,291400.0
2012-01-17 09:30:00,37.84,37.93,37.69,37.73,506400.0,29.4491,29.5191,29.3323,29.3635,506400.0
2012-01-17 10:00:00,37.74,37.74,37.47,37.62,326200.0,29.3713,29.3713,29.1611,29.2779,326200.0
2012-01-17 10:30:00,37.61,37.74,37.55,37.69,245200.0,29.2701,29.3713,29.2234,29.3323,245200.0
2012-01-17 11:00:00,37.7,38.04,37.7,38.01,220800.0,29.3401,29.6047,29.3401,29.5814,220800.0
2012-01-17 11:30:00,38.0,38.19,38.0,38.19,142400.0,29.5736,29.7215,29.5736,29.7215,142400.0
2012-01-17 12:00:00,38.2,38.34,38.17,38.26,98600.0,29.7293,29.8382,29.7059,29.776,98600.0
2012-01-17 12:30:00,38.27,38.35,38.22,38.33,95400.0,29.7837,29.846,29.7448,29.8304,95400.0
2012-01-17 13:00:00,38.33,38.33,38.21,38.27,78800.0,29.8304,29.8304,29.737,29.7837,78800.0
2012-01-17 13:30:00,38.27,38.38,38.24,38.35,64400.0,29.7837,29.8693,29.7604,29.846,64400.0
2012-01-17 14:00:00,38.35,38.43,38.35,38.41,87400.0,29.846,29.9083,29.846,29.8927,87400.0
2012-01-17 14:30:00,38.41,38.41,38.21,38.32,126000.0,29.8927,29.8927,29.737,29.8226,126000.0
2012-01-17 15:00:00,38.32,38.33,38.17,38.24,133800.0,29.8226,29.8304,29.7059,29.7604,133800.0
2012-01-17 15:30:00,38.24,38.38,38.24,38.33,314800.0,29.7604,29.8693,29.7604,29.8304,314800.0
2012-01-18 09:30:00,38.41,38.7,38.35,38.7,191400.0,29.8927,30.1184,29.846,30.1184,191400.0
2012-01-18 10:00:00,38.71,38.91,38.71,38.9,137000.0,30.1262,30.2818,30.1262,30.274,137000.0
2012-01-18 10:30:00,38.89,38.97,38.87,38.92,93800.0,30.2663,30.3285,30.2507,30.2896,93800.0
2012-01-18 11:00:00,38.92,38.97,38.7,38.77,73400.0,30.2896,30.3285,30.1184,30.1729,73400.0
2012-01-18 11:30:00,38.77,38.78,38.55,38.56,55400.0,30.1729,30.1806,30.0016,30.0094,55400.0
2012-01-18 12:00:00,38.55,38.72,38.53,38.71,46400.0,30.0016,30.1339,29.9861,30.1262,46400.0
2012-01-18 12:30:00,38.71,38.76,38.66,38.7,47800.0,30.1262,30.1651,30.0873,30.1184,47800.0
2012-01-18 13:00:00,38.68,38.74,38.65,38.71,36400.0,30.1028,30.1495,30.0795,30.1262,36400.0
2012-01-18 13:30:00,38.71,38.83,38.69,38.74,97000.0,30.1262,30.2196,30.1106,30.1495,97000.0
2012-01-18 14:00:00,38.74,38.8,38.72,38.74,39400.0,30.1495,30.1962,30.1339,30.1495,39400.0
2012-01-18 14:30:00,38.77,38.77,38.71,38.72,58200.0,30.1729,30.1729,30.1262,30.1339,58200.0
2012-01-18 15:00:00,38.73,38.8,38.7,38.79,63200.0,30.1417,30.1962,30.1184,30.1884,63200.0
2012-01-18 15:30:00,38.79,38.98,38.75,38.93,351000.0,30.1884,30.3363,30.1573,30.2974,351000.0
2012-01-19 09:30:00,39.29,39.61,38.94,39.31,445400.0,30.5776,30.8266,30.3052,30.5931,445400.0
2012-01-19 10:00:00,39.3,39.45,39.26,39.4,145600.0,30.5853,30.7021,30.5542,30.6632,145600.0
2012-01-19 10:30:00,39.4,39.67,39.4,39.67,262800.0,30.6632,30.8733,30.6632,30.8733,262800.0
2012-01-19 11:00:00,39.68,39.68,39.44,39.45,250400.0,30.8811,30.8811,30.6943,30.7021,250400.0
2012-01-19 11:30:00,39.46,39.47,39.31,39.35,147800.0,30.7099,30.7176,30.5931,30.6242,147800.0
2012-01-19 12:00:00,39.35,39.37,39.3,39.31,96600.0,30.6242,30.6398,30.5853,30.5931,96600.0
2012-01-19 12:30:00,39.31,39.32,39.23,39.23,61600.0,30.5931,30.6009,30.5309,30.5309,61600.0
2012-01-19 13:00:00,39.23,39.24,39.13,39.19,100000.0,30.5309,30.5386,30.453,30.4997,100000.0
2012-01-19 13:30:00,39.19,39.22,39.1,39.12,76000.0,30.4997,30.5231,30.4297,30.4453,76000.0
2012-01-19 14:00:00,39.12,39.33,39.11,39.31,185800.0,30.4453,30.6087,30.4375,30.5931,185800.0
2012-01-19 14:30:00,39.3,39.32,39.2,39.21,138600.0,30.5853,30.6009,30.5075,30.5153,138600.0
2012-01-19 15:00:00,39.23,39.27,39.15,39.22,157200.0,30.5309,30.562,30.4686,30.5231,157200.0
2012-01-19 15:30:00,39.22,39.36,39.21,39.35,406600.0,30.5231,30.632,30.5153,30.6242,406600.0
2012-01-20 09:30:00,39.2,39.47,39.19,39.35,162600.0,30.5075,30.7176,30.4997,30.6242,162600.0
2012-01-20 10:00:00,39.34,39.37,39.16,39.24,87400.0,30.6165,30.6398,30.4764,30.5386,87400.0
2012-01-20 10:30:00,39.23,39.23,39.08,39.13,58400.0,30.5309,30.5309,30.4141,30.453,58400.0
2012-01-20 11:00:00,39.15,39.24,39.08,39.16,73200.0,30.4686,30.5386,30.4141,30.4764,73200.0
2012-01-20 11:30:00,39.16,39.16,39.06,39.16,37400.0,30.4764,30.4764,30.3986,30.4764,37400.0
2012-01-20 12:00:00,39.16,39.17,39.1,39.14,61400.0,30.4764,30.4842,30.4297,30.4608,61400.0
2012-01-20 12:30:00,39.17,39.18,39.08,39.16,31000.0,30.4842,30.4919,30.4141,30.4764,31000.0
2012-01-20 13:00:00,39.16,39.17,39.1,39.15,32600.0,30.4764,30.4842,30.4297,30.4686,32600.0
2012-01-20 13:30:00,39.16,39.18,39.09,39.13,38800.0,30.4764,30.4919,30.4219,30.453,38800.0
2012-01-20 14:00:00,39.12,39.15,39.08,39.1,42400.0,30.4453,30.4686,30.4141,30.4297,42400.0
2012-01-20 14:30:00,39.1,39.15,39.02,39.03,38800.0,30.4297,30.4686,30.3674,30.3752,38800.0
2012-01-20 15:00:00,39.02,39.1,39.02,39.07,69400.0,30.3674,30.4297,30.3674,30.4063,69400.0
2012-01-20 15:30:00,39.07,39.34,39.07,39.3,302000.0,30.4063,30.6165,30.4063,30.5853,302000.0
2012-01-23 09:30:00,39.52,39.61,39.31,39.46,151800.0,30.7566,30.8266,30.5931,30.7099,151800.0
2012-01-23 10:00:00,39.47,39.54,39.27,39.27,92000.0,30.7176,30.7721,30.562,30.562,92000.0
2012-01-23 10:30:00,39.27,39.4,39.25,39.4,63600.0,30.562,30.6632,30.5464,30.6632,63600.0
2012-01-23 11:00:00,39.4,39.4,39.07,39.12,65000.0,30.6632,30.6632,30.4063,30.4453,65000.0
2012-01-23 11:30:00,39.12,39.16,38.82,39.04,118200.0,30.4453,30.4764,30.2118,30.383,118200.0
2012-01-23 12:00:00,39.05,39.12,38.94,39.09,78000.0,30.3908,30.4453,30.3052,30.4219,78000.0
2012-01-23 12:30:00,39.1,39.21,39.07,39.2,90800.0,30.4297,30.5153,30.4063,30.5075,90800.0
2012-01-23 13:00:00,39.19,39.22,39.11,39.17,55600.0,30.4997,30.5231,30.4375,30.4842,55600.0
2012-01-23 13:30:00,39.18,39.21,39.11,39.2,112600.0,30.4919,30.5153,30.4375,30.5075,112600.0
2012-01-23 14:00:00,39.19,39.26,39.17,39.2,149400.0,30.4997,30.5542,30.4842,30.5075,149400.0
2012-01-23 14:30:00,39.21,39.27,39.18,39.27,133400.0,30.5153,30.562,30.4919,30.562,133400.0
2012-01-23 15:00:00,39.26,39.37,39.21,39.33,139200.0,30.5542,30.6398,30.5153,30.6087,139200.0
2012-01-23 15:30:00,39.33,39.47,39.27,39.44,365000.0,30.6087,30.7176,30.562,30.6943,365000.0
2012-01-24 09:30:00,39.4,39.48,38.63,38.63,471400.0,30.6632,30.7254,30.0639,30.0639,471400.0
2012-01-24 10:00:00,38.62,38.76,38.32,38.33,523800.0,30.0561,30.1651,29.8226,29.8304,523800.0
2012-01-24 10:30:00,38.31,38.42,38.09,38.19,249800.0,29.8149,29.9005,29.6436,29.7215,249800.0
2012-01-24 11:00:00,38.19,38.21,38.02,38.13,449600.0,29.7215,29.737,29.5892,29.6748,449600.0
2012-01-24 11:30:00,38.14,38.23,38.1,38.13,156000.0,29.6826,29.7526,29.6514,29.6748,156000.0
2012-01-24 12:00:00,38.13,38.2,37.94,37.94,225200.0,29.6748,29.7293,29.5269,29.5269,225200.0
2012-01-24 12:30:00,37.94,38.08,37.93,37.97,186800.0,29.5269,29.6359,29.5191,29.5503,186800.0
2012-01-24 13:00:00,37.97,38.1,37.92,37.96,294600.0,29.5503,29.6514,29.5113,29.5425,294600.0
2012-01-24 13:30:00,37.96,37.96,37.78,37.79,111000.0,29.5425,29.5425,29.4024,29.4102,111000.0
2012-01-24 14:00:00,37.8,37.99,37.75,37.79,320200.0,29.418,29.5658,29.379,29.4102,320200.0
2012-01-24 14:30:00,37.8,37.82,37.7,37.74,263400.0,29.418,29.4335,29.3401,29.3713,263400.0
2012-01-24 15:00:00,37.74,37.74,37.59,37.59,362000.0,29.3713,29.3713,29.2545,29.2545,362000.0
2012-01-24 15:30:00,37.59,37.63,37.48,37.49,713200.0,29.2545,29.2857,29.1689,29.1767,713200.0
2012-01-25 09:30:00,37.74,37.84,37.58,37.82,753400.0,29.3713,29.4491,29.2467,29.4335,753400.0
2012-01-25 10:00:00,37.83,38.1,37.82,38.08,380200.0,29.4413,29.6514,29.4335,29.6359,380200.0
2012-01-25 10:30:00,38.09,38.1,37.82,37.87,240400.0,29.6436,29.6514,29.4335,29.4724,240400.0
2012-01-25 11:00:00,37.87,38.0,37.85,37.98,241800.0,29.4724,29.5736,29.4569,29.558,241800.0
2012-01-25 11:30:00,37.96,37.97,37.8,37.84,195600.0,29.5425,29.5503,29.418,29.4491,195600.0
2012-01-25 12:00:00,37.83,37.99,37.83,37.95,196600.0,29.4413,29.5658,29.4413,29.5347,196600.0
2012-01-25 12:30:00,37.94,38.05,37.85,38.02,213600.0,29.5269,29.6125,29.4569,29.5892,213600.0
2012-01-25 13:00:00,38.01,38.16,38.01,38.14,166800.0,29.5814,29.6981,29.5814,29.6826,166800.0
2012-01-25 13:30:00,38.16,38.24,38.1,38.18,191800.0,29.6981,29.7604,29.6514,29.7137,191800.0
2012-01-25 14:00:00,38.18,38.18,37.93,37.95,304200.0,29.7137,29.7137,29.5191,29.5347,304200.0
2012-01-25 14:30:00,37.96,38.02,37.88,37.97,292000.0,29.5425,29.5892,29.4802,29.5503,292000.0
2012-01-25 15:00:00,37.98,38.05,37.94,38.03,218400.0,29.558,29.6125,29.5269,29.597,218400.0
2012-01-25 15:30:00,38.03,38.29,38.02,38.19,706200.0,29.597,29.7993,29.5892,29.7215,706200.0
2012-01-26 09:30:00,38.22,38.58,38.18,38.36,305400.0,29.7448,30.025,29.7137,29.8538,305400.0
2012-01-26 10:00:00,38.38,38.47,38.3,38.36,261600.0,29.8693,29.9394,29.8071,29.8538,261600.0
2012-01-26 10:30:00,38.37,38.41,38.08,38.1,156600.0,29.8616,29.8927,29.6359,29.6514,156600.0
2012-01-26 11:00:00,38.1,38.24,38.04,38.24,94200.0,29.6514,29.7604,29.6047,29.7604,94200.0
2012-01-26 11:30:00,38.23,38.27,38.14,38.18,121800.0,29.7526,29.7837,29.6826,29.7137,121800.0
2012-01-26 12:00:00,38.18,38.32,38.14,38.3,280600.0,29.7137,29.8226,29.6826,29.8071,280600.0
2012-01-26 12:30:00,38.3,38.41,38.28,38.35,141000.0,29.8071,29.8927,29.7915,29.846,141000.0
2012-01-26 13:00:00,38.35,38.4,38.32,38.35,150600.0,29.846,29.8849,29.8226,29.846,150600.0
2012-01-26 13:30:00,38.34,38.38,38.29,38.35,122400.0,29.8382,29.8693,29.7993,29.846,122400.0
2012-01-26 14:00:00,38.35,38.38,38.27,38.35,114800.0,29.846,29.8693,29.7837,29.846,114800.0
2012-01-26 14:30:00,38.35,38.35,38.23,38.26,167600.0,29.846,29.846,29.7526,29.776,167600.0
2012-01-26 15:00:00,38.25,38.33,38.13,38.14,288200.0,29.7682,29.8304,29.6748,29.6826,288200.0
2012-01-26 15:30:00,38.14,38.24,38.1,38.19,356800.0,29.6826,29.7604,29.6514,29.7215,356800.0
2012-01-27 09:30:00,38.1,38.45,38.03,38.35,282400.0,29.6514,29.9238,29.597,29.846,282400.0
2012-01-27 10:00:00,38.37,38.38,38.24,38.3,164800.0,29.8616,29.8693,29.7604,29.8071,164800.0
2012-01-27 10:30:00,38.3,38.35,38.08,38.33,119600.0,29.8071,29.846,29.6359,29.8304,119600.0
2012-01-27 11:00:00,38.33,38.33,38.17,38.22,151200.0,29.8304,29.8304,29.7059,29.7448,151200.0
2012-01-27 11:30:00,38.21,38.23,38.06,38.16,69400.0,29.737,29.7526,29.6203,29.6981,69400.0
2012-01-27 12:00:00,38.17,38.27,38.09,38.26,78400.0,29.7059,29.7837,29.6436,29.776,78400.0
2012-01-27 12:30:00,38.26,38.27,38.13,38.17,128200.0,29.776,29.7837,29.6748,29.7059,128200.0
2012-01-27 13:00:00,38.16,38.27,38.16,38.23,204800.0,29.6981,29.7837,29.6981,29.7526,204800.0
2012-01-27 13:30:00,38.22,38.28,38.2,38.25,93800.0,29.7448,29.7915,29.7293,29.7682,93800.0
2012-01-27 14:00:00,38.27,38.29,38.13,38.18,69200.0,29.7837,29.7993,29.6748,29.7137,69200.0
2012-01-27 14:30:00,38.19,38.22,38.1,38.13,93200.0,29.7215,29.7448,29.6514,29.6748,93200.0
2012-01-27 15:00:00,38.15,38.17,38.09,38.13,160400.0,29.6903,29.7059,29.6436,29.6748,160400.0
2012-01-27 15:30:00,38.12,38.18,38.09,38.11,172400.0,29.667,29.7137,29.6436,29.6592,172400.0
2012-01-30 09:30:00,37.74,37.79,37.41,37.44,393400.0,29.3713,29.4102,29.1144,29.1378,393400.0
2012-01-30 10:00:00,37.44,37.65,37.43,37.62,169400.0,29.1378,29.3012,29.13,29.2779,169400.0
2012-01-30 10:30:00,37.63,37.76,37.62,37.74,129800.0,29.2857,29.3868,29.2779,29.3713,129800.0
2012-01-30 11:00:00,37.75,37.81,37.65,37.66,101600.0,29.379,29.4257,29.3012,29.309,101600.0
2012-01-30 11:30:00,37.67,37.82,37.66,37.82,58600.0,29.3168,29.4335,29.309,29.4335,58600.0
2012-01-30 12:00:00,37.81,37.85,37.77,37.77,67800.0,29.4257,29.4569,29.3946,29.3946,67800.0
2012-01-30 12:30:00,37.79,37.8,37.71,37.8,40800.0,29.4102,29.418,29.3479,29.418,40800.0
2012-01-30 13:00:00,37.82,37.83,37.69,37.71,65200.0,29.4335,29.4413,29.3323,29.3479,65200.0
2012-01-30 13:30:00,37.72,37.82,37.71,37.81,71600.0,29.3557,29.4335,29.3479,29.4257,71600.0
2012-01-30 14:00:00,37.79,37.88,37.77,37.88,146000.0,29.4102,29.4802,29.3946,29.4802,146000.0
2012-01-30 14:30:00,37.89,37.96,37.82,37.85,193400.0,29.488,29.5425,29.4335,29.4569,193400.0
2012-01-30 15:00:00,37.86,37.87,37.79,37.79,97600.0,29.4647,29.4724,29.4102,29.4102,97600.0
2012-01-30 15:30:00,37.79,37.81,37.62,37.72,259400.0,29.4102,29.4257,29.2779,29.3557,259400.0
2012-01-31 09:30:00,38.07,38.13,37.84,37.93,260800.0,29.6281,29.6748,29.4491,29.5191,260800.0
2012-01-31 10:00:00,37.92,37.94,37.52,37.72,294600.0,29.5113,29.5269,29.2,29.3557,294600.0
2012-01-31 10:30:00,37.72,37.8,37.58,37.66,172200.0,29.3557,29.418,29.2467,29.309,172200.0
2012-01-31 11:00:00,37.67,37.77,37.57,37.72,142200.0,29.3168,29.3946,29.239,29.3557,142200.0
2012-01-31 11:30:00,37.71,37.77,37.65,37.69,68400.0,29.3479,29.3946,29.3012,29.3323,68400.0
2012-01-31 12:00:00,37.69,37.76,37.65,37.7,73800.0,29.3323,29.3868,29.3012,29.3401,73800.0
2012-01-31 12:30:00,37.72,37.79,37.71,37.74,117600.0,29.3557,29.4102,29.3479,29.3713,117600.0
2012-01-31 13:00:00,37.74,37.79,37.7,37.77,107000.0,29.3713,29.4102,29.3401,29.3946,107000.0
2012-01-31 13:30:00,37.77,37.79,37.61,37.63,87400.0,29.3946,29.4102,29.2701,29.2857,87400.0
2012-01-31 14:00:00,37.63,37.76,37.62,37.73,117800.0,29.2857,29.3868,29.2779,29.3635,117800.0
2012-01-31 14:30:00,37.74,37.78,37.69,37.77,82400.0,29.3713,29.4024,29.3323,29.3946,82400.0
2012-01-31 15:00:00,37.76,37.79,37.69,37.73,117400.0,29.3868,29.4102,29.3323,29.3635,117400.0
2012-01-31 15:30:00,37.74,37.75,37.63,37.74,244200.0,29.3713,29.379,29.2857,29.3713,244200.0
2012-02-01 09:30:00,38.19,38.5,38.1,38.43,641200.0,29.7215,29.9627,29.6514,29.9083,641200.0
2012-02-01 10:00:00,38.43,38.78,38.39,38.77,423200.0,29.9083,30.1806,29.8771,30.1729,423200.0
2012-02-01 10:30:00,38.75,38.76,38.4,38.52,221200.0,30.1573,30.1651,29.8849,29.9783,221200.0
2012-02-01 11:00:00,38.52,38.56,38.35,38.49,235400.0,29.9783,30.0094,29.846,29.955,235400.0
2012-02-01 11:30:00,38.48,38.53,38.35,38.43,322000.0,29.9472,29.9861,29.846,29.9083,322000.0
2012-02-01 12:00:00,38.43,38.47,38.36,38.45,222200.0,29.9083,29.9394,29.8538,29.9238,222200.0
2012-02-01 12:30:00,38.46,38.48,38.41,38.46,208800.0,29.9316,29.9472,29.8927,29.9316,208800.0
2012-02-01 13:00:00,38.46,38.48,38.42,38.44,150000.0,29.9316,29.9472,29.9005,29.916,150000.0
2012-02-01 13:30:00,38.43,38.45,38.22,38.27,238200.0,29.9083,29.9238,29.7448,29.7837,238200.0
2012-02-01 14:00:00,38.28,38.37,38.22,38.31,236600.0,29.7915,29.8616,29.7448,29.8149,236600.0
2012-02-01 14:30:00,38.31,38.34,38.22,38.32,183400.0,29.8149,29.8382,29.7448,29.8226,183400.0
2012-02-01 15:00:00,38.31,38.39,38.24,38.33,318800.0,29.8149,29.8771,29.7604,29.8304,318800.0
2012-02-01 15:30:00,38.33,38.38,38.26,38.37,437400.0,29.8304,29.8693,29.776,29.8616,437400.0
2012-02-02 09:30:00,38.68,38.74,38.53,38.68,364400.0,30.1028,30.1495,29.9861,30.1028,364400.0
2012-02-02 10:00:00,38.68,38.89,38.68,38.77,196000.0,30.1028,30.2663,30.1028,30.1729,196000.0
2012-02-02 10:30:00,38.77,38.91,38.76,38.8,415000.0,30.1729,30.2818,30.1651,30.1962,415000.0
2012-02-02 11:00:00,38.8,38.82,38.7,38.73,258000.0,30.1962,30.2118,30.1184,30.1417,258000.0
2012-02-02 11:30:00,38.73,38.8,38.68,38.76,212000.0,30.1417,30.1962,30.1028,30.1651,212000.0
2012-02-02 12:00:00,38.76,38.78,38.73,38.74,133000.0,30.1651,30.1806,30.1417,30.1495,133000.0
2012-02-02 12:30:00,38.76,38.83,38.73,38.83,155800.0,30.1651,30.2196,30.1417,30.2196,155800.0
2012-02-02 13:00:00,38.83,38.83,38.77,38.82,88600.0,30.2196,30.2196,30.1729,30.2118,88600.0
2012-02-02 13:30:00,38.81,38.85,38.66,38.67,81800.0,30.204,30.2351,30.0873,30.095,81800.0
2012-02-02 14:00:00,38.67,38.71,38.65,38.69,64600.0,30.095,30.1262,30.0795,30.1106,64600.0
2012-02-02 14:30:00,38.69,38.76,38.68,38.7,92600.0,30.1106,30.1651,30.1028,30.1184,92600.0
2012-02-02 15:00:00,38.7,38.7,38.54,38.55,161400.0,30.1184,30.1184,29.9939,30.0016,161400.0
2012-02-02 15:30:00,38.55,38.62,38.54,38.59,323400.0,30.0016,30.0561,29.9939,30.0328,323400.0
2012-02-03 09:30:00,38.85,39.38,38.84,39.34,287200.0,30.2351,30.6476,30.2273,30.6165,287200.0
2012-02-03 10:00:00,39.36,39.65,39.35,39.52,328000.0,30.632,30.8577,30.6242,30.7566,328000.0
2012-02-03 10:30:00,39.52,39.63,39.34,39.38,279400.0,30.7566,30.8422,30.6165,30.6476,279400.0
2012-02-03 11:00:00,39.38,39.39,39.2,39.34,128200.0,30.6476,30.6554,30.5075,30.6165,128200.0
2012-02-03 11:30:00,39.34,39.38,39.31,39.37,97400.0,30.6165,30.6476,30.5931,30.6398,97400.0
2012-02-03 12:00:00,39.36,39.38,39.3,39.38,140000.0,30.632,30.6476,30.5853,30.6476,140000.0
2012-02-03 12:30:00,39.38,39.38,39.34,39.37,75200.0,30.6476,30.6476,30.6165,30.6398,75200.0
2012-02-03 13:00:00,39.38,39.38,39.28,39.33,92400.0,30.6476,30.6476,30.5698,30.6087,92400.0
2012-02-03 13:30:00,39.34,39.38,39.3,39.38,86800.0,30.6165,30.6476,30.5853,30.6476,86800.0
2012-02-03 14:00:00,39.38,39.38,39.35,39.38,238000.0,30.6476,30.6476,30.6242,30.6476,238000.0
2012-02-03 14:30:00,39.38,39.4,39.32,39.32,155400.0,30.6476,30.6632,30.6009,30.6009,155400.0
2012-02-03 15:00:00,39.33,39.36,39.25,39.26,141200.0,30.6087,30.632,30.5464,30.5542,141200.0
2012-02-03 15:30:00,39.27,39.3,39.17,39.2,432400.0,30.562,30.5853,30.4842,30.5075,432400.0
2012-02-06 09:30:00,39.04,39.05,38.63,38.84,236000.0,30.383,30.3908,30.0639,30.2273,236000.0
2012-02-06 10:00:00,38.87,39.33,38.87,39.27,209400.0,30.2507,30.6087,30.2507,30.562,209400.0
2012-02-06 10:30:00,39.27,39.3,39.18,39.29,145000.0,30.562,30.5853,30.4919,30.5776,145000.0
2012-02-06 11:00:00,39.29,39.4,39.28,39.35,118200.0,30.5776,30.6632,30.5698,30.6242,118200.0
2012-02-06 11:30:00,39.35,39.38,39.13,39.14,77400.0,30.6242,30.6476,30.453,30.4608,77400.0
2012-02-06 12:00:00,39.19,39.19,38.96,38.96,68600.0,30.4997,30.4997,30.3207,30.3207,68600.0
2012-02-06 12:30:00,38.96,39.03,38.93,39.01,102400.0,30.3207,30.3752,30.2974,30.3596,102400.0
2012-02-06 13:00:00,39.02,39.03,38.92,38.96,123800.0,30.3674,30.3752,30.2896,30.3207,123800.0
2012-02-06 13:30:00,38.96,38.97,38.85,38.85,43000.0,30.3207,30.3285,30.2351,30.2351,43000.0
2012-02-06 14:00:00,38.86,38.86,38.74,38.74,110400.0,30.2429,30.2429,30.1495,30.1495,110400.0
2012-02-06 14:30:00,38.74,38.81,38.72,38.76,112000.0,30.1495,30.204,30.1339,30.1651,112000.0
2012-02-06 15:00:00,38.76,38.8,38.71,38.71,75800.0,30.1651,30.1962,30.1262,30.1262,75800.0
2012-02-06 15:30:00,38.71,38.74,38.63,38.71,243200.0,30.1262,30.1495,30.0639,30.1262,243200.0
2012-02-07 09:30:00,38.65,38.72,38.36,38.54,173600.0,30.0795,30.1339,29.8538,29.9939,173600.0
2012-02-07 10:00:00,38.54,38.71,38.44,38.71,126600.0,29.9939,30.1262,29.916,30.1262,126600.0
2012-02-07 10:30:00,38.71,38.83,38.67,38.75,80800.0,30.1262,30.2196,30.095,30.1573,80800.0
2012-02-07 11:00:00,38.74,38.8,38.63,38.73,75200.0,30.1495,30.1962,30.0639,30.1417,75200.0
2012-02-07 11:30:00,38.73,38.74,38.63,38.66,93000.0,30.1417,30.1495,30.0639,30.0873,93000.0
2012-02-07 12:00:00,38.65,38.65,38.56,38.57,51200.0,30.0795,30.0795,30.0094,30.0172,51200.0
2012-02-07 12:30:00,38.6,38.67,38.6,38.62,43800.0,30.0406,30.095,30.0406,30.0561,43800.0
2012-02-07 13:00:00,38.62,38.66,38.52,38.57,49000.0,30.0561,30.0873,29.9783,30.0172,49000.0
2012-02-07 13:30:00,38.59,38.65,38.55,38.63,62800.0,30.0328,30.0795,30.0016,30.0639,62800.0
2012-02-07 14:00:00,38.62,38.69,38.6,38.68,123000.0,30.0561,30.1106,30.0406,30.1028,123000.0
2012-02-07 14:30:00,38.67,38.77,38.67,38.76,136200.0,30.095,30.1729,30.095,30.1651,136200.0
2012-02-07 15:00:00,38.77,38.92,38.72,38.91,204600.0,30.1729,30.2896,30.1339,30.2818,204600.0
2012-02-07 15:30:00,38.9,38.99,38.87,38.89,335600.0,30.274,30.3441,30.2507,30.2663,335600.0
2012-02-08 09:30:00,38.9,39.04,38.84,38.97,114400.0,30.274,30.383,30.2273,30.3285,114400.0
2012-02-08 10:00:00,38.99,39.04,38.92,39.01,118600.0,30.3441,30.383,30.2896,30.3596,118600.0
2012-02-08 10:30:00,39.01,39.01,38.87,38.87,119600.0,30.3596,30.3596,30.2507,30.2507,119600.0
2012-02-08 11:00:00,38.85,38.87,38.6,38.65,60800.0,30.2351,30.2507,30.0406,30.0795,60800.0
2012-02-08 11:30:00,38.64,38.7,38.58,38.6,68400.0,30.0717,30.1184,30.025,30.0406,68400.0
2012-02-08 12:00:00,38.6,38.79,38.6,38.77,86200.0,30.0406,30.1884,30.0406,30.1729,86200.0
2012-02-08 12:30:00,38.79,38.92,38.79,38.92,43600.0,30.1884,30.2896,30.1884,30.2896,43600.0
2012-02-08 13:00:00,38.91,38.95,38.87,38.95,65400.0,30.2818,30.3129,30.2507,30.3129,65400.0
2012-02-08 13:30:00,38.96,38.96,38.9,38.93,79800.0,30.3207,30.3207,30.274,30.2974,79800.0
2012-02-08 14:00:00,38.92,39.02,38.91,39.0,93400.0,30.2896,30.3674,30.2818,30.3519,93400.0
2012-02-08 14:30:00,38.99,39.08,38.98,39.04,68400.0,30.3441,30.4141,30.3363,30.383,68400.0
2012-02-08 15:00:00,39.04,39.13,39.03,39.12,139000.0,30.383,30.453,30.3752,30.4453,139000.0
2012-02-08 15:30:00,39.11,39.26,39.09,39.22,399000.0,30.4375,30.5542,30.4219,30.5231,399000.0
2012-02-09 09:30:00,39.29,39.38,39.02,39.16,147200.0,30.5776,30.6476,30.3674,30.4764,147200.0
2012-02-09 10:00:00,39.16,39.27,39.1,39.21,150400.0,30.4764,30.562,30.4297,30.5153,150400.0
2012-02-09 10:30:00,39.2,39.32,39.13,39.31,122200.0,30.5075,30.6009,30.453,30.5931,122200.0
2012-02-09 11:00:00,39.31,39.33,39.25,39.26,140400.0,30.5931,30.6087,30.5464,30.5542,140400.0
2012-02-09 11:30:00,39.26,39.3,39.2,39.28,93800.0,30.5542,30.5853,30.5075,30.5698,93800.0
2012-02-09 12:00:00,39.29,39.32,39.21,39.22,90200.0,30.5776,30.6009,30.5153,30.5231,90200.0
2012-02-09 12:30:00,39.23,39.26,39.21,39.24,79800.0,30.5309,30.5542,30.5153,30.5386,79800.0
2012-02-09 13:00:00,39.24,39.26,39.19,39.23,103600.0,30.5386,30.5542,30.4997,30.5309,103600.0
2012-02-09 13:30:00,39.23,39.27,39.21,39.21,63400.0,30.5309,30.562,30.5153,30.5153,63400.0
2012-02-09 14:00:00,39.22,39.36,39.21,39.35,120000.0,30.5231,30.632,30.5153,30.6242,120000.0
2012-02-09 14:30:00,39.35,39.35,39.19,39.22,105400.0,30.6242,30.6242,30.4997,30.5231,105400.0
2012-02-09 15:00:00,39.22,39.26,39.16,39.16,129400.0,30.5231,30.5542,30.4764,30.4764,129400.0
2012-02-09 15:30:00,39.15,39.24,39.1,39.24,422800.0,30.4686,30.5386,30.4297,30.5386,422800.0
2012-02-10 09:30:00,38.78,38.85,38.42,38.44,262600.0,30.1806,30.2351,29.9005,29.916,262600.0
2012-02-10 10:00:00,38.43,38.59,38.39,38.55,162000.0,29.9083,30.0328,29.8771,30.0016,162000.0
2012-02-10 10:30:00,38.55,38.58,38.44,38.49,89000.0,30.0016,30.025,29.916,29.955,89000.0
2012-02-10 11:00:00,38.51,38.6,38.49,38.54,71400.0,29.9705,30.0406,29.955,29.9939,71400.0
2012-02-10 11:30:00,38.52,38.69,38.51,38.62,51200.0,29.9783,30.1106,29.9705,30.0561,51200.0
2012-02-10 12:00:00,38.63,38.69,38.58,38.6,38200.0,30.0639,30.1106,30.025,30.0406,38200.0
2012-02-10 12:30:00,38.6,38.63,38.5,38.61,132000.0,30.0406,30.0639,29.9627,30.0483,132000.0
2012-02-10 13:00:00,38.61,38.62,38.46,38.47,78600.0,30.0483,30.0561,29.9316,29.9394,78600.0
2012-02-10 13:30:00,38.48,38.48,38.39,38.41,64600.0,29.9472,29.9472,29.8771,29.8927,64600.0
2012-02-10 14:00:00,38.41,38.54,38.41,38.5,81400.0,29.8927,29.9939,29.8927,29.9627,81400.0
2012-02-10 14:30:00,38.48,38.51,38.43,38.49,53600.0,29.9472,29.9705,29.9083,29.955,53600.0
2012-02-10 15:00:00,38.49,38.57,38.43,38.52,138000.0,29.955,30.0172,29.9083,29.9783,138000.0
2012-02-10 15:30:00,38.52,38.63,38.46,38.57,207600.0,29.9783,30.0639,29.9316,30.0172,207600.0
2012-02-13 09:30:00,38.67,39.1,38.61,38.99,151600.0,30.095,30.4297,30.0483,30.3441,151600.0
2012-02-13 10:00:00,38.99,39.02,38.83,38.88,121800.0,30.3441,30.3674,30.2196,30.2585,121800.0
2012-02-13 10:30:00,38.88,38.88,38.67,38.84,114200.0,30.2585,30.2585,30.095,30.2273,114200.0
2012-02-13 11:00:00,38.84,38.91,38.78,38.87,62000.0,30.2273,30.2818,30.1806,30.2507,62000.0
2012-02-13 11:30:00,38.86,38.94,38.85,38.87,56200.0,30.2429,30.3052,30.2351,30.2507,56200.0
2012-02-13 12:00:00,38.87,39.01,38.87,38.99,54600.0,30.2507,30.3596,30.2507,30.3441,54600.0
2012-02-13 12:30:00,38.99,39.01,38.93,38.99,53200.0,30.3441,30.3596,30.2974,30.3441,53200.0
2012-02-13 13:00:00,38.99,39.02,38.95,38.97,37400.0,30.3441,30.3674,30.3129,30.3285,37400.0
2012-02-13 13:30:00,38.96,39.0,38.95,38.99,33800.0,30.3207,30.3519,30.3129,30.3441,33800.0
2012-02-13 14:00:00,38.98,39.08,38.98,39.05,78200.0,30.3363,30.4141,30.3363,30.3908,78200.0
2012-02-13 14:30:00,39.05,39.08,39.04,39.06,70000.0,30.3908,30.4141,30.383,30.3986,70000.0
2012-02-13 15:00:00,39.06,39.1,38.98,38.99,100800.0,30.3986,30.4297,30.3363,30.3441,100800.0
2012-02-13 15:30:00,38.99,39.03,38.96,38.99,195600.0,30.3441,30.3752,30.3207,30.3441,195600.0
2012-02-14 09:30:00,38.95,39.2,38.76,39.13,161200.0,30.3129,30.5075,30.1651,30.453,161200.0
2012-02-14 10:00:00,39.1,39.12,38.85,38.92,165200.0,30.4297,30.4453,30.2351,30.2896,165200.0
2012-02-14 10:30:00,38.94,38.94,38.73,38.79,78200.0,30.3052,30.3052,30.1417,30.1884,78200.0
2012-02-14 11:00:00,38.79,38.93,38.78,38.91,85000.0,30.1884,30.2974,30.1806,30.2818,85000.0
2012-02-14 11:30:00,38.95,39.1,38.95,39.05,69000.0,30.3129,30.4297,30.3129,30.3908,69000.0
2012-02-14 12:00:00,39.05,39.12,39.05,39.1,38400.0,30.3908,30.4453,30.3908,30.4297,38400.0
2012-02-14 12:30:00,39.1,39.13,39.0,39.04,57200.0,30.4297,30.453,30.3519,30.383,57200.0
2012-02-14 13:00:00,39.02,39.02,38.87,38.87,60000.0,30.3674,30.3674,30.2507,30.2507,60000.0
2012-02-14 13:30:00,38.88,39.03,38.88,39.03,42200.0,30.2585,30.3752,30.2585,30.3752,42200.0
2012-02-14 14:00:00,39.02,39.05,38.85,38.85,66000.0,30.3674,30.3908,30.2351,30.2351,66000.0
2012-02-14 14:30:00,38.84,38.85,38.78,38.79,47000.0,30.2273,30.2351,30.1806,30.1884,47000.0
2012-02-14 15:00:00,38.8,38.94,38.75,38.83,85400.0,30.1962,30.3052,30.1573,30.2196,85400.0
2012-02-14 15:30:00,38.83,39.17,38.79,39.15,369200.0,30.2196,30.4842,30.1884,30.4686,369200.0
2012-02-15 09:30:00,39.35,39.44,38.91,38.99,175000.0,30.6242,30.6943,30.2818,30.3441,175000.0
2012-02-15 10:00:00,39.01,39.06,38.84,38.91,91000.0,30.3596,30.3986,30.2273,30.2818,91000.0
2012-02-15 10:30:00,38.91,38.98,38.87,38.93,80800.0,30.2818,30.3363,30.2507,30.2974,80800.0
2012-02-15 11:00:00,38.94,39.0,38.91,38.99,105000.0,30.3052,30.3519,30.2818,30.3441,105000.0
2012-02-15 11:30:00,39.01,39.1,38.96,39.09,96400.0,30.3596,30.4297,30.3207,30.4219,96400.0
2012-02-15 12:00:00,39.1,39.1,39.0,39.02,41400.0,30.4297,30.4297,30.3519,30.3674,41400.0
2012-02-15 12:30:00,39.02,39.06,38.9,38.93,123200.0,30.3674,30.3986,30.274,30.2974,123200.0
2012-02-15 13:00:00,38.9,38.98,38.87,38.95,89600.0,30.274,30.3363,30.2507,30.3129,89600.0
2012-02-15 13:30:00,38.96,38.98,38.9,38.93,122800.0,30.3207,30.3363,30.274,30.2974,122800.0
2012-02-15 14:00:00,38.93,38.94,38.71,38.79,256200.0,30.2974,30.3052,30.1262,30.1884,256200.0
2012-02-15 14:30:00,38.8,38.83,38.52,38.54,155200.0,30.1962,30.2196,29.9783,29.9939,155200.0
2012-02-15 15:00:00,38.52,38.56,38.41,38.55,217400.0,29.9783,30.0094,29.8927,30.0016,217400.0
2012-02-15 15:30:00,38.55,38.82,38.54,38.78,391400.0,30.0016,30.2118,29.9939,30.1806,391400.0
2012-02-16 09:30:00,38.74,38.8,38.6,38.68,150400.0,30.1495,30.1962,30.0406,30.1028,150400.0
2012-02-16 10:00:00,38.67,38.72,38.55,38.57,107400.0,30.095,30.1339,30.0016,30.0172,107400.0
2012-02-16 10:30:00,38.58,38.6,38.49,38.5,55800.0,30.025,30.0406,29.955,29.9627,55800.0
2012-02-16 11:00:00,38.51,38.58,38.49,38.52,333600.0,29.9705,30.025,29.955,29.9783,333600.0
2012-02-16 11:30:00,38.52,38.6,38.51,38.59,218600.0,29.9783,30.0406,29.9705,30.0328,218600.0
2012-02-16 12:00:00,38.59,38.6,38.55,38.56,169400.0,30.0328,30.0406,30.0016,30.0094,169400.0
2012-02-16 12:30:00,38.56,38.6,38.54,38.56,111600.0,30.0094,30.0406,29.9939,30.0094,111600.0
2012-02-16 13:00:00,38.56,38.6,38.54,38.57,104000.0,30.0094,30.0406,29.9939,30.0172,104000.0
2012-02-16 13:30:00,38.58,38.59,38.52,38.56,111600.0,30.025,30.0328,29.9783,30.0094,111600.0
2012-02-16 14:00:00,38.56,38.56,38.49,38.51,87800.0,30.0094,30.0094,29.955,29.9705,87800.0
2012-02-16 14:30:00,38.51,38.52,38.46,38.5,92800.0,29.9705,29.9783,29.9316,29.9627,92800.0
2012-02-16 15:00:00,38.5,38.51,38.38,38.44,146800.0,29.9627,29.9705,29.8693,29.916,146800.0
2012-02-16 15:30:00,38.44,38.53,38.42,38.46,405600.0,29.916,29.9861,29.9005,29.9316,405600.0
2012-02-17 09:30:00,38.6,38.63,38.42,38.46,214000.0,30.0406,30.0639,29.9005,29.9316,214000.0
2012-02-17 10:00:00,38.46,38.49,38.38,38.4,194800.0,29.9316,29.955,29.8693,29.8849,194800.0
2012-02-17 10:30:00,38.41,38.43,38.36,38.37,75600.0,29.8927,29.9083,29.8538,29.8616,75600.0
2012-02-17 11:00:00,38.38,38.38,38.2,38.21,266200.0,29.8693,29.8693,29.7293,29.737,266200.0
2012-02-17 11:30:00,38.21,38.28,38.13,38.21,171200.0,29.737,29.7915,29.6748,29.737,171200.0
2012-02-17 12:00:00,38.21,38.26,38.2,38.22,87600.0,29.737,29.776,29.7293,29.7448,87600.0
2012-02-17 12:30:00,38.22,38.24,38.19,38.22,71400.0,29.7448,29.7604,29.7215,29.7448,71400.0
2012-02-17 13:00:00,38.23,38.31,38.21,38.24,103200.0,29.7526,29.8149,29.737,29.7604,103200.0
2012-02-17 13:30:00,38.24,38.28,38.24,38.26,109200.0,29.7604,29.7915,29.7604,29.776,109200.0
2012-02-17 14:00:00,38.26,38.3,38.26,38.26,126000.0,29.776,29.8071,29.776,29.776,126000.0
2012-02-17 14:30:00,38.26,38.32,38.24,38.31,114600.0,29.776,29.8226,29.7604,29.8149,114600.0
2012-02-17 15:00:00,38.31,38.39,38.31,38.37,106000.0,29.8149,29.8771,29.8149,29.8616,106000.0
2012-02-17 15:30:00,38.38,38.48,38.35,38.43,189400.0,29.8693,29.9472,29.846,29.9083,189400.0
2012-02-21 09:30:00,38.4,38.45,38.07,38.15,226400.0,29.8849,29.9238,29.6281,29.6903,226400.0
2012-02-21 10:00:00,38.15,38.34,38.14,38.29,100400.0,29.6903,29.8382,29.6826,29.7993,100400.0
2012-02-21 10:30:00,38.29,38.32,38.24,38.27,82400.0,29.7993,29.8226,29.7604,29.7837,82400.0
2012-02-21 11:00:00,38.27,38.33,38.2,38.21,138200.0,29.7837,29.8304,29.7293,29.737,138200.0
2012-02-21 11:30:00,38.21,38.23,38.13,38.16,134400.0,29.737,29.7526,29.6748,29.6981,134400.0
2012-02-21 12:00:00,38.17,38.29,38.15,38.29,73400.0,29.7059,29.7993,29.6903,29.7993,73400.0
2012-02-21 12:30:00,38.27,38.3,38.19,38.19,65400.0,29.7837,29.8071,29.7215,29.7215,65400.0
2012-02-21 13:00:00,38.18,38.27,38.15,38.27,65400.0,29.7137,29.7837,29.6903,29.7837,65400.0
2012-02-21 13:30:00,38.27,38.3,38.17,38.19,57400.0,29.7837,29.8071,29.7059,29.7215,57400.0
2012-02-21 14:00:00,38.18,38.21,38.15,38.18,48200.0,29.7137,29.737,29.6903,29.7137,48200.0
2012-02-21 14:30:00,38.19,38.19,38.13,38.19,68400.0,29.7215,29.7215,29.6748,29.7215,68400.0
2012-02-21 15:00:00,38.19,38.22,38.14,38.22,71200.0,29.7215,29.7448,29.6826,29.7448,71200.0
2012-02-21 15:30:00,38.22,38.31,38.17,38.27,248400.0,29.7448,29.8149,29.7059,29.7837,248400.0
2012-02-22 09:30:00,38.18,38.4,38.07,38.28,231600.0,29.7137,29.8849,29.6281,29.7915,231600.0
2012-02-22 10:00:00,38.29,38.34,38.15,38.19,266800.0,29.7993,29.8382,29.6903,29.7215,266800.0
2012-02-22 10:30:00,38.18,38.21,38.05,38.1,168800.0,29.7137,29.737,29.6125,29.6514,168800.0
2012-02-22 11:00:00,38.1,38.22,38.06,38.2,98000.0,29.6514,29.7448,29.6203,29.7293,98000.0
2012-02-22 11:30:00,38.19,38.21,38.04,38.12,123800.0,29.7215,29.737,29.6047,29.667,123800.0
2012-02-22 12:00:00,38.1,38.15,38.03,38.04,83400.0,29.6514,29.6903,29.597,29.6047,83400.0
2012-02-22 12:30:00,38.04,38.1,38.02,38.08,68000.0,29.6047,29.6514,29.5892,29.6359,68000.0
2012-02-22 13:00:00,38.09,38.15,38.04,38.04,119400.0,29.6436,29.6903,29.6047,29.6047,119400.0
2012-02-22 13:30:00,38.04,38.08,38.02,38.07,46800.0,29.6047,29.6359,29.5892,29.6281,46800.0
2012-02-22 14:00:00,38.08,38.2,38.07,38.16,92000.0,29.6359,29.7293,29.6281,29.6981,92000.0
2012-02-22 14:30:00,38.15,38.25,38.13,38.21,138400.0,29.6903,29.7682,29.6748,29.737,138400.0
2012-02-22 15:00:00,38.22,38.29,38.17,38.18,119000.0,29.7448,29.7993,29.7059,29.7137,119000.0
2012-02-22 15:30:00,38.18,38.29,38.15,38.22,294800.0,29.7137,29.7993,29.6903,29.7448,294800.0
2012-02-23 09:30:00,38.33,38.33,38.04,38.23,206000.0,29.8304,29.8304,29.6047,29.7526,206000.0
2012-02-23 10:00:00,38.2,38.29,38.13,38.17,70000.0,29.7293,29.7993,29.6748,29.7059,70000.0
2012-02-23 10:30:00,38.19,38.21,38.12,38.18,113600.0,29.7215,29.737,29.667,29.7137,113600.0
2012-02-23 11:00:00,38.18,38.29,38.18,38.27,132400.0,29.7137,29.7993,29.7137,29.7837,132400.0
2012-02-23 11:30:00,38.27,38.3,38.14,38.19,204800.0,29.7837,29.8071,29.6826,29.7215,204800.0
2012-02-23 12:00:00,38.19,38.23,38.17,38.23,92400.0,29.7215,29.7526,29.7059,29.7526,92400.0
2012-02-23 12:30:00,38.23,38.29,38.2,38.27,165400.0,29.7526,29.7993,29.7293,29.7837,165400.0
2012-02-23 13:00:00,38.27,38.3,38.24,38.27,49000.0,29.7837,29.8071,29.7604,29.7837,49000.0
2012-02-23 13:30:00,38.27,38.27,38.22,38.24,109000.0,29.7837,29.7837,29.7448,29.7604,109000.0
2012-02-23 14:00:00,38.25,38.31,38.18,38.2,145000.0,29.7682,29.8149,29.7137,29.7293,145000.0
2012-02-23 14:30:00,38.21,38.24,38.19,38.23,156800.0,29.737,29.7604,29.7215,29.7526,156800.0
2012-02-23 15:00:00,38.23,38.3,38.23,38.26,193600.0,29.7526,29.8071,29.7526,29.776,193600.0
2012-02-23 15:30:00,38.25,38.35,38.24,38.31,351200.0,29.7682,29.846,29.7604,29.8149,351200.0
2012-02-24 09:30:00,38.24,38.55,38.21,38.53,270800.0,29.7604,30.0016,29.737,29.9861,270800.0
2012-02-24 10:00:00,38.52,38.52,38.43,38.44,128800.0,29.9783,29.9783,29.9083,29.916,128800.0
2012-02-24 10:30:00,38.43,38.59,38.41,38.56,137400.0,29.9083,30.0328,29.8927,30.0094,137400.0
2012-02-24 11:00:00,38.56,38.72,38.56,38.64,118400.0,30.0094,30.1339,30.0094,30.0717,118400.0
2012-02-24 11:30:00,38.64,38.65,38.53,38.55,172400.0,30.0717,30.0795,29.9861,30.0016,172400.0
2012-02-24 12:00:00,38.54,38.6,38.49,38.55,117400.0,29.9939,30.0406,29.955,30.0016,117400.0
2012-02-24 12:30:00,38.55,38.63,38.54,38.63,64000.0,30.0016,30.0639,29.9939,30.0639,64000.0
2012-02-24 13:00:00,38.63,38.63,38.57,38.59,163600.0,30.0639,30.0639,30.0172,30.0328,163600.0
2012-02-24 13:30:00,38.59,38.6,38.52,38.54,62800.0,30.0328,30.0406,29.9783,29.9939,62800.0
2012-02-24 14:00:00,38.54,38.55,38.45,38.47,95400.0,29.9939,30.0016,29.9238,29.9394,95400.0
2012-02-24 14:30:00,38.47,38.47,38.32,38.38,203000.0,29.9394,29.9394,29.8226,29.8693,203000.0
2012-02-24 15:00:00,38.38,38.45,38.37,38.42,170400.0,29.8693,29.9238,29.8616,29.9005,170400.0
2012-02-24 15:30:00,38.42,38.44,38.38,38.4,357800.0,29.9005,29.916,29.8693,29.8849,357800.0
2012-02-27 09:30:00,38.27,38.27,38.12,38.23,282800.0,29.7837,29.7837,29.667,29.7526,282800.0
2012-02-27 10:00:00,38.21,38.3,38.18,38.27,195400.0,29.737,29.8071,29.7137,29.7837,195400.0
2012-02-27 10:30:00,38.25,38.49,38.24,38.47,83400.0,29.7682,29.955,29.7604,29.9394,83400.0
2012-02-27 11:00:00,38.47,38.67,38.41,38.62,108000.0,29.9394,30.095,29.8927,30.0561,108000.0
2012-02-27 11:30:00,38.63,38.65,38.51,38.58,59000.0,30.0639,30.0795,29.9705,30.025,59000.0
2012-02-27 12:00:00,38.59,38.63,38.55,38.56,95000.0,30.0328,30.0639,30.0016,30.0094,95000.0
2012-02-27 12:30:00,38.58,38.63,38.54,38.62,78000.0,30.025,30.0639,29.9939,30.0561,78000.0
2012-02-27 13:00:00,38.63,38.63,38.56,38.58,77200.0,30.0639,30.0639,30.0094,30.025,77200.0
2012-02-27 13:30:00,38.58,38.63,38.54,38.55,68800.0,30.025,30.0639,29.9939,30.0016,68800.0
2012-02-27 14:00:00,38.56,38.6,38.45,38.47,72600.0,30.0094,30.0406,29.9238,29.9394,72600.0
2012-02-27 14:30:00,38.47,38.49,38.43,38.48,57200.0,29.9394,29.955,29.9083,29.9472,57200.0
2012-02-27 15:00:00,38.48,38.56,38.46,38.48,184800.0,29.9472,30.0094,29.9316,29.9472,184800.0
2012-02-27 15:30:00,38.48,38.52,38.45,38.49,296200.0,29.9472,29.9783,29.9238,29.955,296200.0
2012-02-28 09:30:00,38.58,38.69,38.22,38.46,208000.0,30.025,30.1106,29.7448,29.9316,208000.0
2012-02-28 10:00:00,38.49,38.56,38.38,38.41,122800.0,29.955,30.0094,29.8693,29.8927,122800.0
2012-02-28 10:30:00,38.42,38.52,38.38,38.39,84200.0,29.9005,29.9783,29.8693,29.8771,84200.0
2012-02-28 11:00:00,38.38,38.44,38.35,38.37,86600.0,29.8693,29.916,29.846,29.8616,86600.0
2012-02-28 11:30:00,38.37,38.38,38.26,38.32,73000.0,29.8616,29.8693,29.776,29.8226,73000.0
2012-02-28 12:00:00,38.32,38.38,38.3,38.35,66800.0,29.8226,29.8693,29.8071,29.846,66800.0
2012-02-28 12:30:00,38.35,38.4,38.31,38.34,34400.0,29.846,29.8849,29.8149,29.8382,34400.0
2012-02-28 13:00:00,38.35,38.38,38.31,38.38,37600.0,29.846,29.8693,29.8149,29.8693,37600.0
2012-02-28 13:30:00,38.38,38.41,38.26,38.31,99600.0,29.8693,29.8927,29.776,29.8149,99600.0
2012-02-28 14:00:00,38.31,38.35,38.27,38.31,45200.0,29.8149,29.846,29.7837,29.8149,45200.0
2012-02-28 14:30:00,38.31,38.38,38.3,38.37,78600.0,29.8149,29.8693,29.8071,29.8616,78600.0
2012-02-28 15:00:00,38.37,38.42,38.35,38.41,96600.0,29.8616,29.9005,29.846,29.8927,96600.0
2012-02-28 15:30:00,38.43,38.49,38.4,38.43,228800.0,29.9083,29.955,29.8849,29.9083,228800.0
2012-02-29 09:30:00,38.66,38.73,38.48,38.54,259200.0,30.0873,30.1417,29.9472,29.9939,259200.0
2012-02-29 10:00:00,38.54,38.66,38.4,38.58,243800.0,29.9939,30.0873,29.8849,30.025,243800.0
2012-02-29 10:30:00,38.57,38.59,38.35,38.41,190000.0,30.0172,30.0328,29.846,29.8927,190000.0
2012-02-29 11:00:00,38.41,38.45,38.27,38.28,108800.0,29.8927,29.9238,29.7837,29.7915,108800.0
2012-02-29 11:30:00,38.27,38.51,38.26,38.45,103800.0,29.7837,29.9705,29.776,29.9238,103800.0
2012-02-29 12:00:00,38.44,38.54,38.42,38.51,92000.0,29.916,29.9939,29.9005,29.9705,92000.0
2012-02-29 12:30:00,38.5,38.55,38.45,38.49,55200.0,29.9627,30.0016,29.9238,29.955,55200.0
2012-02-29 13:00:00,38.51,38.53,38.45,38.5,59600.0,29.9705,29.9861,29.9238,29.9627,59600.0
2012-02-29 13:30:00,38.49,38.56,38.46,38.56,69400.0,29.955,30.0094,29.9316,30.0094,69400.0
2012-02-29 14:00:00,38.55,38.58,38.45,38.48,74600.0,30.0016,30.025,29.9238,29.9472,74600.0
2012-02-29 14:30:00,38.48,38.55,38.45,38.51,83000.0,29.9472,30.0016,29.9238,29.9705,83000.0
2012-02-29 15:00:00,38.5,38.52,38.43,38.5,94800.0,29.9627,29.9783,29.9083,29.9627,94800.0
2012-02-29 15:30:00,38.49,38.6,38.46,38.49,487400.0,29.955,30.0406,29.9316,29.955,487400.0
2012-03-01 09:30:00,38.5,38.61,38.36,38.59,201400.0,29.9627,30.0483,29.8538,30.0328,201400.0
2012-03-01 10:00:00,38.58,38.69,38.42,38.67,130400.0,30.025,30.1106,29.9005,30.095,130400.0
2012-03-01 10:30:00,38.67,38.7,38.56,38.64,120800.0,30.095,30.1184,30.0094,30.0717,120800.0
2012-03-01 11:00:00,38.65,38.84,38.65,38.84,69200.0,30.0795,30.2273,30.0795,30.2273,69200.0
2012-03-01 11:30:00,38.83,38.85,38.81,38.85,47200.0,30.2196,30.2351,30.204,30.2351,47200.0
2012-03-01 12:00:00,38.85,39.01,38.83,38.96,74000.0,30.2351,30.3596,30.2196,30.3207,74000.0
2012-03-01 12:30:00,38.96,38.99,38.92,38.97,43800.0,30.3207,30.3441,30.2896,30.3285,43800.0
2012-03-01 13:00:00,38.96,39.08,38.9,39.08,90200.0,30.3207,30.4141,30.274,30.4141,90200.0
2012-03-01 13:30:00,39.08,39.12,39.07,39.12,64400.0,30.4141,30.4453,30.4063,30.4453,64400.0
2012-03-01 14:00:00,39.11,39.16,39.02,39.07,131000.0,30.4375,30.4764,30.3674,30.4063,131000.0
2012-03-01 14:30:00,39.07,39.09,38.99,39.08,66000.0,30.4063,30.4219,30.3441,30.4141,66000.0
2012-03-01 15:00:00,39.08,39.15,39.04,39.09,152800.0,30.4141,30.4686,30.383,30.4219,152800.0
2012-03-01 15:30:00,39.09,39.2,38.99,39.09,405200.0,30.4219,30.5075,30.3441,30.4219,405200.0
2012-03-02 09:30:00,39.06,39.24,38.83,38.94,146200.0,30.3986,30.5386,30.2196,30.3052,146200.0
2012-03-02 10:00:00,38.93,39.17,38.93,39.08,181800.0,30.2974,30.4842,30.2974,30.4141,181800.0
2012-03-02 10:30:00,39.12,39.12,39.01,39.08,88800.0,30.4453,30.4453,30.3596,30.4141,88800.0
2012-03-02 11:00:00,39.08,39.1,39.0,39.05,139000.0,30.4141,30.4297,30.3519,30.3908,139000.0
2012-03-02 11:30:00,39.04,39.11,39.01,39.11,164000.0,30.383,30.4375,30.3596,30.4375,164000.0
2012-03-02 12:00:00,39.11,39.15,39.0,39.07,103200.0,30.4375,30.4686,30.3519,30.4063,103200.0
2012-03-02 12:30:00,39.07,39.12,38.99,38.99,58000.0,30.4063,30.4453,30.3441,30.3441,58000.0
2012-03-02 13:00:00,39.01,39.04,38.91,38.95,40400.0,30.3596,30.383,30.2818,30.3129,40400.0
2012-03-02 13:30:00,38.96,39.03,38.92,38.93,116000.0,30.3207,30.3752,30.2896,30.2974,116000.0
2012-03-02 14:00:00,38.93,38.95,38.84,38.84,56000.0,30.2974,30.3129,30.2273,30.2273,56000.0
2012-03-02 14:30:00,38.85,38.85,38.76,38.84,93000.0,30.2351,30.2351,30.1651,30.2273,93000.0
2012-03-02 15:00:00,38.84,38.93,38.79,38.85,104600.0,30.2273,30.2974,30.1884,30.2351,104600.0
2012-03-02 15:30:00,38.85,38.9,38.81,38.85,223200.0,30.2351,30.274,30.204,30.2351,223200.0
2012-03-05 09:30:00,38.65,38.79,38.5,38.72,166400.0,30.0795,30.1884,29.9627,30.1339,166400.0
2012-03-05 10:00:00,38.73,38.9,38.42,38.44,160600.0,30.1417,30.274,29.9005,29.916,160600.0
2012-03-05 10:30:00,38.42,38.61,38.37,38.54,113400.0,29.9005,30.0483,29.8616,29.9939,113400.0
2012-03-05 11:00:00,38.54,38.6,38.47,38.48,93600.0,29.9939,30.0406,29.9394,29.9472,93600.0
2012-03-05 11:30:00,38.48,38.49,38.42,38.45,65200.0,29.9472,29.955,29.9005,29.9238,65200.0
2012-03-05 12:00:00,38.45,38.49,38.42,38.43,51600.0,29.9238,29.955,29.9005,29.9083,51600.0
2012-03-05 12:30:00,38.43,38.55,38.4,38.45,73000.0,29.9083,30.0016,29.8849,29.9238,73000.0
2012-03-05 13:00:00,38.45,38.54,38.45,38.47,77800.0,29.9238,29.9939,29.9238,29.9394,77800.0
2012-03-05 13:30:00,38.46,38.49,38.4,38.41,62200.0,29.9316,29.955,29.8849,29.8927,62200.0
2012-03-05 14:00:00,38.41,38.45,38.37,38.45,99600.0,29.8927,29.9238,29.8616,29.9238,99600.0
2012-03-05 14:30:00,38.46,38.48,38.38,38.45,116600.0,29.9316,29.9472,29.8693,29.9238,116600.0
2012-03-05 15:00:00,38.45,38.47,38.38,38.4,97200.0,29.9238,29.9394,29.8693,29.8849,97200.0
2012-03-05 15:30:00,38.4,38.42,38.35,38.38,237400.0,29.8849,29.9005,29.846,29.8693,237400.0
2012-03-06 09:30:00,37.95,38.02,37.72,37.76,290600.0,29.5347,29.5892,29.3557,29.3868,290600.0
2012-03-06 10:00:00,37.76,37.84,37.75,37.81,117200.0,29.3868,29.4491,29.379,29.4257,117200.0
2012-03-06 10:30:00,37.79,37.84,37.76,37.77,74000.0,29.4102,29.4491,29.3868,29.3946,74000.0
2012-03-06 11:00:00,37.76,37.87,37.75,37.84,90400.0,29.3868,29.4724,29.379,29.4491,90400.0
2012-03-06 11:30:00,37.84,37.88,37.76,37.8,104400.0,29.4491,29.4802,29.3868,29.418,104400.0
2012-03-06 12:00:00,37.77,37.84,37.73,37.75,78200.0,29.3946,29.4491,29.3635,29.379,78200.0
2012-03-06 12:30:00,37.76,37.8,37.73,37.74,70200.0,29.3868,29.418,29.3635,29.3713,70200.0
2012-03-06 13:00:00,37.74,37.77,37.58,37.75,124400.0,29.3713,29.3946,29.2467,29.379,124400.0
2012-03-06 13:30:00,37.74,37.75,37.65,37.69,105600.0,29.3713,29.379,29.3012,29.3323,105600.0
2012-03-06 14:00:00,37.67,37.76,37.63,37.67,118000.0,29.3168,29.3868,29.2857,29.3168,118000.0
2012-03-06 14:30:00,37.65,37.7,37.51,37.63,100000.0,29.3012,29.3401,29.1923,29.2857,100000.0
2012-03-06 15:00:00,37.64,37.72,37.64,37.69,126800.0,29.2934,29.3557,29.2934,29.3323,126800.0
2012-03-06 15:30:00,37.69,37.77,37.63,37.72,340400.0,29.3323,29.3946,29.2857,29.3557,340400.0
2012-03-07 09:30:00,37.49,37.59,37.25,37.56,228400.0,29.3225,29.4007,29.1348,29.3772,228400.0
2012-03-07 10:00:00,37.56,37.6,37.41,37.49,176800.0,29.3772,29.4085,29.2599,29.3225,176800.0
2012-03-07 10:30:00,37.49,37.59,37.47,37.57,104800.0,29.3225,29.4007,29.3068,29.3851,104800.0
2012-03-07 11:00:00,37.57,37.67,37.55,37.58,75200.0,29.3851,29.4633,29.3694,29.3929,75200.0
2012-03-07 11:30:00,37.58,37.62,37.38,37.41,136200.0,29.3929,29.4242,29.2364,29.2599,136200.0
2012-03-07 12:00:00,37.41,37.43,37.25,37.34,76000.0,29.2599,29.2756,29.1348,29.2052,76000.0
2012-03-07 12:30:00,37.35,37.37,37.3,37.35,38000.0,29.213,29.2286,29.1739,29.213,38000.0
2012-03-07 13:00:00,37.36,37.4,37.31,37.4,85800.0,29.2208,29.2521,29.1817,29.2521,85800.0
2012-03-07 13:30:00,37.41,37.43,37.35,37.37,72800.0,29.2599,29.2756,29.213,29.2286,72800.0
2012-03-07 14:00:00,37.37,37.43,37.35,37.43,71600.0,29.2286,29.2756,29.213,29.2756,71600.0
2012-03-07 14:30:00,37.43,37.56,37.38,37.56,131400.0,29.2756,29.3772,29.2364,29.3772,131400.0
2012-03-07 15:00:00,37.57,37.59,37.51,37.56,119200.0,29.3851,29.4007,29.3381,29.3772,119200.0
2012-03-07 15:30:00,37.56,37.62,37.52,37.52,210800.0,29.3772,29.4242,29.3459,29.3459,210800.0
2012-03-08 09:30:00,37.87,37.93,37.83,37.88,154800.0,29.6197,29.6666,29.5884,29.6275,154800.0
2012-03-08 10:00:00,37.88,37.9,37.77,37.84,123000.0,29.6275,29.6432,29.5415,29.5962,123000.0
2012-03-08 10:30:00,37.84,37.88,37.77,37.85,74000.0,29.5962,29.6275,29.5415,29.6041,74000.0
2012-03-08 11:00:00,37.85,37.92,37.83,37.91,112400.0,29.6041,29.6588,29.5884,29.651,112400.0
2012-03-08 11:30:00,37.92,37.92,37.79,37.91,73200.0,29.6588,29.6588,29.5571,29.651,73200.0
2012-03-08 12:00:00,37.9,38.12,37.88,38.12,88200.0,29.6432,29.8152,29.6275,29.8152,88200.0
2012-03-08 12:30:00,38.12,38.17,38.07,38.15,98800.0,29.8152,29.8543,29.7761,29.8387,98800.0
2012-03-08 13:00:00,38.15,38.3,38.13,38.29,122800.0,29.8387,29.956,29.8231,29.9482,122800.0
2012-03-08 13:30:00,38.29,38.46,38.29,38.34,198200.0,29.9482,30.0812,29.9482,29.9873,198200.0
2012-03-08 14:00:00,38.34,38.34,38.17,38.19,73400.0,29.9873,29.9873,29.8543,29.87,73400.0
2012-03-08 14:30:00,38.2,38.42,38.18,38.42,69200.0,29.8778,30.0499,29.8622,30.0499,69200.0
2012-03-08 15:00:00,38.43,38.51,38.42,38.46,124400.0,30.0577,30.1203,30.0499,30.0812,124400.0
2012-03-08 15:30:00,38.46,38.5,38.38,38.42,268600.0,30.0812,30.1124,30.0186,30.0499,268600.0
2012-03-09 09:30:00,38.63,38.69,38.26,38.3,121600.0,30.2141,30.2611,29.9247,29.956,121600.0
2012-03-09 10:00:00,38.29,38.52,38.24,38.52,133800.0,29.9482,30.1281,29.9091,30.1281,133800.0
2012-03-09 10:30:00,38.53,38.68,38.48,38.5,100800.0,30.1359,30.2532,30.0968,30.1124,100800.0
2012-03-09 11:00:00,38.49,38.54,38.4,38.4,111400.0,30.1046,30.1437,30.0342,30.0342,111400.0
2012-03-09 11:30:00,38.4,38.48,38.35,38.46,62600.0,30.0342,30.0968,29.9951,30.0812,62600.0
2012-03-09 12:00:00,38.47,38.47,38.37,38.39,60000.0,30.089,30.089,30.0108,30.0264,60000.0
2012-03-09 12:30:00,38.39,38.39,38.32,38.35,49200.0,30.0264,30.0264,29.9717,29.9951,49200.0
2012-03-09 13:00:00,38.34,38.35,38.31,38.31,41000.0,29.9873,29.9951,29.9638,29.9638,41000.0
2012-03-09 13:30:00,38.32,38.34,38.29,38.31,79600.0,29.9717,29.9873,29.9482,29.9638,79600.0
2012-03-09 14:00:00,38.32,38.41,38.32,38.4,66400.0,29.9717,30.0421,29.9717,30.0342,66400.0
2012-03-09 14:30:00,38.4,38.43,38.34,38.37,123800.0,30.0342,30.0577,29.9873,30.0108,123800.0
2012-03-09 15:00:00,38.36,38.44,38.35,38.38,70600.0,30.0029,30.0655,29.9951,30.0186,70600.0
2012-03-09 15:30:00,38.38,38.47,38.37,38.44,282000.0,30.0186,30.089,30.0108,30.0655,282000.0
2012-03-12 09:30:00,38.47,38.49,38.26,38.38,75400.0,30.089,30.1046,29.9247,30.0186,75400.0
2012-03-12 10:00:00,38.37,38.38,38.23,38.3,109400.0,30.0108,30.0186,29.9013,29.956,109400.0
2012-03-12 10:30:00,38.28,38.32,38.23,38.29,103600.0,29.9404,29.9717,29.9013,29.9482,103600.0
2012-03-12 11:00:00,38.3,38.32,38.24,38.3,86600.0,29.956,29.9717,29.9091,29.956,86600.0
2012-03-12 11:30:00,38.29,38.38,38.26,38.27,60000.0,29.9482,30.0186,29.9247,29.9326,60000.0
2012-03-12 12:00:00,38.27,38.37,38.23,38.35,91000.0,29.9326,30.0108,29.9013,29.9951,91000.0
2012-03-12 12:30:00,38.34,38.37,38.24,38.27,68600.0,29.9873,30.0108,29.9091,29.9326,68600.0
2012-03-12 13:00:00,38.27,38.38,38.27,38.38,58400.0,29.9326,30.0186,29.9326,30.0186,58400.0
2012-03-12 13:30:00,38.38,38.48,38.35,38.4,101200.0,30.0186,30.0968,29.9951,30.0342,101200.0
2012-03-12 14:00:00,38.4,38.42,38.38,38.4,43800.0,30.0342,30.0499,30.0186,30.0342,43800.0
2012-03-12 14:30:00,38.4,38.44,38.36,38.38,71600.0,30.0342,30.0655,30.0029,30.0186,71600.0
2012-03-12 15:00:00,38.38,38.39,38.35,38.37,34200.0,30.0186,30.0264,29.9951,30.0108,34200.0
2012-03-12 15:30:00,38.37,38.4,38.25,38.27,296600.0,30.0108,30.0342,29.9169,29.9326,296600.0
2012-03-13 09:30:00,38.35,38.49,38.32,38.44,114200.0,29.9951,30.1046,29.9717,30.0655,114200.0
2012-03-13 10:00:00,38.43,38.49,38.4,38.49,81600.0,30.0577,30.1046,30.0342,30.1046,81600.0
2012-03-13 10:30:00,38.49,38.55,38.46,38.48,112200.0,30.1046,30.1516,30.0812,30.0968,112200.0
2012-03-13 11:00:00,38.49,38.79,38.49,38.76,106800.0,30.1046,30.3393,30.1046,30.3158,106800.0
2012-03-13 11:30:00,38.76,38.84,38.7,38.7,71000.0,30.3158,30.3784,30.2689,30.2689,71000.0
2012-03-13 12:00:00,38.7,38.85,38.65,38.84,116200.0,30.2689,30.3862,30.2298,30.3784,116200.0
2012-03-13 12:30:00,38.84,38.86,38.82,38.85,42200.0,30.3784,30.394,30.3627,30.3862,42200.0
2012-03-13 13:00:00,38.86,38.88,38.84,38.87,53200.0,30.394,30.4097,30.3784,30.4018,53200.0
2012-03-13 13:30:00,38.88,38.91,38.82,38.85,97800.0,30.4097,30.4331,30.3627,30.3862,97800.0
2012-03-13 14:00:00,38.85,38.92,38.76,38.83,145400.0,30.3862,30.4409,30.3158,30.3706,145400.0
2012-03-13 14:30:00,38.84,38.91,38.81,38.91,159200.0,30.3784,30.4331,30.3549,30.4331,159200.0
2012-03-13 15:00:00,38.92,39.24,38.92,39.2,177000.0,30.4409,30.6912,30.4409,30.6599,177000.0
2012-03-13 15:30:00,39.21,39.27,39.15,39.27,311600.0,30.6678,30.7147,30.6208,30.7147,311600.0
2012-03-14 09:30:00,39.3,39.47,39.18,39.26,263600.0,30.7382,30.8711,30.6443,30.7069,263600.0
2012-03-14 10:00:00,39.24,39.39,39.13,39.3,203000.0,30.6912,30.8086,30.6052,30.7382,203000.0
2012-03-14 10:30:00,39.3,39.31,38.99,39.05,133600.0,30.7382,30.746,30.4957,30.5426,133600.0
2012-03-14 11:00:00,39.05,39.09,38.97,38.99,107800.0,30.5426,30.5739,30.4801,30.4957,107800.0
2012-03-14 11:30:00,38.99,39.06,38.91,39.05,111000.0,30.4957,30.5504,30.4331,30.5426,111000.0
2012-03-14 12:00:00,39.04,39.07,38.96,39.06,115200.0,30.5348,30.5583,30.4722,30.5504,115200.0
2012-03-14 12:30:00,39.06,39.26,39.04,39.25,117200.0,30.5504,30.7069,30.5348,30.6991,117200.0
2012-03-14 13:00:00,39.24,39.39,39.22,39.38,130600.0,30.6912,30.8086,30.6756,30.8007,130600.0
2012-03-14 13:30:00,39.38,39.4,39.26,39.33,281000.0,30.8007,30.8164,30.7069,30.7616,281000.0
2012-03-14 14:00:00,39.33,39.35,39.24,39.27,251600.0,30.7616,30.7773,30.6912,30.7147,251600.0
2012-03-14 14:30:00,39.27,39.27,39.1,39.21,202200.0,30.7147,30.7147,30.5817,30.6678,202200.0
2012-03-14 15:00:00,39.22,39.27,39.1,39.13,218000.0,30.6756,30.7147,30.5817,30.6052,218000.0
2012-03-14 15:30:00,39.13,39.15,39.05,39.1,220800.0,30.6052,30.6208,30.5426,30.5817,220800.0
2012-03-15 09:30:00,38.94,39.71,38.92,39.65,288600.0,30.4566,31.0588,30.4409,31.0119,288600.0
2012-03-15 10:00:00,39.68,39.98,39.53,39.79,523800.0,31.0354,31.27,30.9181,31.1214,523800.0
2012-03-15 10:30:00,39.8,39.92,39.8,39.83,177000.0,31.1292,31.2231,31.1292,31.1527,177000.0
2012-03-15 11:00:00,39.84,39.85,39.54,39.69,145800.0,31.1605,31.1683,30.9259,31.0432,145800.0
2012-03-15 11:30:00,39.69,39.74,39.61,39.7,83000.0,31.0432,31.0823,30.9806,31.051,83000.0
2012-03-15 12:00:00,39.71,40.07,39.71,39.97,169000.0,31.0588,31.3404,31.0588,31.2622,169000.0
2012-03-15 12:30:00,39.97,40.06,39.92,40.01,122800.0,31.2622,31.3326,31.2231,31.2935,122800.0
2012-03-15 13:00:00,40.03,40.06,39.99,40.03,68200.0,31.3091,31.3326,31.2778,31.3091,68200.0
2012-03-15 13:30:00,40.03,40.09,40.01,40.08,110200.0,31.3091,31.3561,31.2935,31.3482,110200.0
2012-03-15 14:00:00,40.09,40.13,40.06,40.09,177600.0,31.3561,31.3873,31.3326,31.3561,177600.0
2012-03-15 14:30:00,40.09,40.11,39.87,39.89,200600.0,31.3561,31.3717,31.184,31.1996,200600.0
2012-03-15 15:00:00,39.89,39.91,39.77,39.82,176000.0,31.1996,31.2153,31.1058,31.1449,176000.0
2012-03-15 15:30:00,39.83,39.88,39.76,39.88,320200.0,31.1527,31.1918,31.0979,31.1918,320200.0
2012-03-16 09:30:00,39.93,40.2,39.87,39.97,317000.0,31.2309,31.4421,31.184,31.2622,317000.0
2012-03-16 10:00:00,39.96,39.98,39.63,39.72,144200.0,31.2544,31.27,30.9963,31.0667,144200.0
2012-03-16 10:30:00,39.74,39.84,39.65,39.77,96600.0,31.0823,31.1605,31.0119,31.1058,96600.0
2012-03-16 11:00:00,39.77,39.85,39.66,39.7,189600.0,31.1058,31.1683,31.0197,31.051,189600.0
2012-03-16 11:30:00,39.71,39.71,39.52,39.63,172200.0,31.0588,31.0588,30.9102,30.9963,172200.0
2012-03-16 12:00:00,39.65,39.71,39.6,39.61,84600.0,31.0119,31.0588,30.9728,30.9806,84600.0
2012-03-16 12:30:00,39.61,39.75,39.57,39.69,124400.0,30.9806,31.0901,30.9493,31.0432,124400.0
2012-03-16 13:00:00,39.7,39.74,39.65,39.7,62600.0,31.051,31.0823,31.0119,31.051,62600.0
2012-03-16 13:30:00,39.71,39.71,39.62,39.68,83000.0,31.0588,31.0588,30.9884,31.0354,83000.0
2012-03-16 14:00:00,39.69,39.73,39.65,39.72,69800.0,31.0432,31.0745,31.0119,31.0667,69800.0
2012-03-16 14:30:00,39.72,39.78,39.71,39.74,48400.0,31.0667,31.1136,31.0588,31.0823,48400.0
2012-03-16 15:00:00,39.74,39.76,39.62,39.66,112400.0,31.0823,31.0979,30.9884,31.0197,112400.0
2012-03-16 15:30:00,39.66,39.69,39.59,39.62,290800.0,31.0197,31.0432,30.965,30.9884,290800.0
2012-03-19 09:30:00,39.6,39.92,39.44,39.91,169600.0,30.9728,31.2231,30.8477,31.2153,169600.0
2012-03-19 10:00:00,39.89,39.91,39.69,39.9,227200.0,31.1996,31.2153,31.0432,31.2074,227200.0
2012-03-19 10:30:00,39.9,40.02,39.87,39.98,129400.0,31.2074,31.3013,31.184,31.27,129400.0
2012-03-19 11:00:00,39.98,40.04,39.93,40.01,98600.0,31.27,31.3169,31.2309,31.2935,98600.0
2012-03-19 11:30:00,40.01,40.12,39.99,40.1,109600.0,31.2935,31.3795,31.2778,31.3639,109600.0
2012-03-19 12:00:00,40.11,40.15,40.02,40.13,101200.0,31.3717,31.403,31.3013,31.3873,101200.0
2012-03-19 12:30:00,40.12,40.2,40.12,40.2,56000.0,31.3795,31.4421,31.3795,31.4421,56000.0
2012-03-19 13:00:00,40.2,40.2,40.12,40.16,75200.0,31.4421,31.4421,31.3795,31.4108,75200.0
2012-03-19 13:30:00,40.16,40.16,40.13,40.13,80600.0,31.4108,31.4108,31.3873,31.3873,80600.0
2012-03-19 14:00:00,40.15,40.16,40.12,40.14,87000.0,31.403,31.4108,31.3795,31.3952,87000.0
2012-03-19 14:30:00,40.13,40.18,40.1,40.13,139400.0,31.3873,31.4264,31.3639,31.3873,139400.0
2012-03-19 15:00:00,40.13,40.18,40.09,40.09,97400.0,31.3873,31.4264,31.3561,31.3561,97400.0
2012-03-19 15:30:00,40.09,40.1,39.94,40.01,229800.0,31.3561,31.3639,31.2387,31.2935,229800.0
2012-03-20 09:30:00,39.55,39.6,38.69,38.96,395000.0,30.9337,30.9728,30.2611,30.4722,395000.0
2012-03-20 10:00:00,38.96,39.21,38.91,39.05,140200.0,30.4722,30.6678,30.4331,30.5426,140200.0
2012-03-20 10:30:00,39.08,39.19,39.06,39.1,63600.0,30.5661,30.6521,30.5504,30.5817,63600.0
2012-03-20 11:00:00,39.09,39.16,39.01,39.11,76600.0,30.5739,30.6287,30.5113,30.5896,76600.0
2012-03-20 11:30:00,39.12,39.14,38.98,39.02,95200.0,30.5974,30.613,30.4879,30.5192,95200.0
2012-03-20 12:00:00,39.02,39.09,39.01,39.02,89400.0,30.5192,30.5739,30.5113,30.5192,89400.0
2012-03-20 12:30:00,39.02,39.09,39.02,39.04,83800.0,30.5192,30.5739,30.5192,30.5348,83800.0
2012-03-20 13:00:00,39.05,39.09,39.01,39.05,94000.0,30.5426,30.5739,30.5113,30.5426,94000.0
2012-03-20 13:30:00,39.05,39.06,38.94,38.96,110600.0,30.5426,30.5504,30.4566,30.4722,110600.0
2012-03-20 14:00:00,38.97,39.02,38.95,38.95,91800.0,30.4801,30.5192,30.4644,30.4644,91800.0
2012-03-20 14:30:00,38.96,38.98,38.88,38.94,116200.0,30.4722,30.4879,30.4097,30.4566,116200.0
2012-03-20 15:00:00,38.94,39.05,38.94,39.01,181800.0,30.4566,30.5426,30.4566,30.5113,181800.0
2012-03-20 15:30:00,39.01,39.1,39.01,39.04,171000.0,30.5113,30.5817,30.5113,30.5348,171000.0
2012-03-21 09:30:00,39.13,39.37,39.04,39.32,274200.0,30.6052,30.7929,30.5348,30.7538,274200.0
2012-03-21 10:00:00,39.31,39.32,39.13,39.3,154000.0,30.746,30.7538,30.6052,30.7382,154000.0
2012-03-21 10:30:00,39.33,39.4,39.25,39.29,60400.0,30.7616,30.8164,30.6991,30.7303,60400.0
2012-03-21 11:00:00,39.28,39.34,39.25,39.3,64400.0,30.7225,30.7694,30.6991,30.7382,64400.0
2012-03-21 11:30:00,39.33,39.45,39.3,39.41,52800.0,30.7616,30.8555,30.7382,30.8242,52800.0
2012-03-21 12:00:00,39.4,39.62,39.37,39.51,118600.0,30.8164,30.9884,30.7929,30.9024,118600.0
2012-03-21 12:30:00,39.51,39.63,39.49,39.59,86800.0,30.9024,30.9963,30.8868,30.965,86800.0
2012-03-21 13:00:00,39.58,39.6,39.47,39.52,54200.0,30.9572,30.9728,30.8711,30.9102,54200.0
2012-03-21 13:30:00,39.51,39.54,39.42,39.5,75000.0,30.9024,30.9259,30.832,30.8946,75000.0
2012-03-21 14:00:00,39.51,39.57,39.5,39.56,75400.0,30.9024,30.9493,30.8946,30.9415,75400.0
2012-03-21 14:30:00,39.56,39.6,39.52,39.57,97000.0,30.9415,30.9728,30.9102,30.9493,97000.0
2012-03-21 15:00:00,39.57,39.78,39.57,39.77,137000.0,30.9493,31.1136,30.9493,31.1058,137000.0
2012-03-21 15:30:00,39.77,39.79,39.7,39.72,224800.0,31.1058,31.1214,31.051,31.0667,224800.0
2012-03-22 09:30:00,39.3,39.3,39.01,39.02,293200.0,30.7382,30.7382,30.5113,30.5192,293200.0
2012-03-22 10:00:00,39.02,39.11,38.92,38.97,136800.0,30.5192,30.5896,30.4409,30.4801,136800.0
2012-03-22 10:30:00,38.98,39.02,38.85,38.91,78200.0,30.4879,30.5192,30.3862,30.4331,78200.0
2012-03-22 11:00:00,38.91,38.95,38.86,38.9,86400.0,30.4331,30.4644,30.394,30.4253,86400.0
2012-03-22 11:30:00,38.88,38.96,38.81,38.93,93200.0,30.4097,30.4722,30.3549,30.4488,93200.0
2012-03-22 12:00:00,38.94,39.09,38.92,39.02,95200.0,30.4566,30.5739,30.4409,30.5192,95200.0
2012-03-22 12:30:00,39.03,39.11,38.98,39.11,40400.0,30.527,30.5896,30.4879,30.5896,40400.0
2012-03-22 13:00:00,39.11,39.19,39.02,39.05,72000.0,30.5896,30.6521,30.5192,30.5426,72000.0
2012-03-22 13:30:00,39.04,39.05,38.98,38.98,59200.0,30.5348,30.5426,30.4879,30.4879,59200.0
2012-03-22 14:00:00,38.97,38.99,38.9,38.92,113000.0,30.4801,30.4957,30.4253,30.4409,113000.0
2012-03-22 14:30:00,38.92,38.98,38.9,38.97,84200.0,30.4409,30.4879,30.4253,30.4801,84200.0
2012-03-22 15:00:00,38.97,38.97,38.88,38.95,102600.0,30.4801,30.4801,30.4097,30.4644,102600.0
2012-03-22 15:30:00,38.94,38.98,38.88,38.93,209400.0,30.4566,30.4879,30.4097,30.4488,209400.0
2012-03-23 09:30:00,39.01,39.01,38.74,38.9,165200.0,30.5113,30.5113,30.3002,30.4253,165200.0
2012-03-23 10:00:00,38.88,38.88,38.66,38.76,71600.0,30.4097,30.4097,30.2376,30.3158,71600.0
2012-03-23 10:30:00,38.75,38.94,38.75,38.94,53200.0,30.308,30.4566,30.308,30.4566,53200.0
2012-03-23 11:00:00,38.95,39.03,38.94,39.02,43400.0,30.4644,30.527,30.4566,30.5192,43400.0
2012-03-23 11:30:00,39.03,39.08,38.99,39.07,53600.0,30.527,30.5661,30.4957,30.5583,53600.0
2012-03-23 12:00:00,39.07,39.09,39.02,39.03,41400.0,30.5583,30.5739,30.5192,30.527,41400.0
2012-03-23 12:30:00,39.02,39.03,38.98,39.0,43400.0,30.5192,30.527,30.4879,30.5035,43400.0
2012-03-23 13:00:00,39.01,39.04,38.95,38.99,41000.0,30.5113,30.5348,30.4644,30.4957,41000.0
2012-03-23 13:30:00,38.99,39.06,38.95,39.02,46200.0,30.4957,30.5504,30.4644,30.5192,46200.0
2012-03-23 14:00:00,39.02,39.05,38.99,39.02,66200.0,30.5192,30.5426,30.4957,30.5192,66200.0
2012-03-23 14:30:00,39.02,39.09,39.02,39.07,54200.0,30.5192,30.5739,30.5192,30.5583,54200.0
2012-03-23 15:00:00,39.06,39.08,39.01,39.01,69200.0,30.5504,30.5661,30.5113,30.5113,69200.0
2012-03-23 15:30:00,39.02,39.07,39.01,39.07,224000.0,30.5192,30.5583,30.5113,30.5583,224000.0
2012-03-26 09:30:00,39.26,39.65,39.23,39.62,187400.0,30.7069,31.0119,30.6834,30.9884,187400.0
2012-03-26 10:00:00,39.6,39.93,39.59,39.93,208000.0,30.9728,31.2309,30.965,31.2309,208000.0
2012-03-26 10:30:00,39.93,40.3,39.92,40.27,244000.0,31.2309,31.5203,31.2231,31.4968,244000.0
2012-03-26 11:00:00,40.27,40.34,40.16,40.28,175400.0,31.4968,31.5516,31.4108,31.5047,175400.0
2012-03-26 11:30:00,40.27,40.6,40.27,40.49,338400.0,31.4968,31.7549,31.4968,31.6689,338400.0
2012-03-26 12:00:00,40.49,40.65,40.49,40.59,254200.0,31.6689,31.7941,31.6689,31.7471,254200.0
2012-03-26 12:30:00,40.59,40.59,40.44,40.44,189400.0,31.7471,31.7471,31.6298,31.6298,189400.0
2012-03-26 13:00:00,40.44,40.52,40.4,40.5,110800.0,31.6298,31.6924,31.5985,31.6767,110800.0
2012-03-26 13:30:00,40.49,40.52,40.37,40.37,159000.0,31.6689,31.6924,31.5751,31.5751,159000.0
2012-03-26 14:00:00,40.38,40.56,40.38,40.52,236000.0,31.5829,31.7237,31.5829,31.6924,236000.0
2012-03-26 14:30:00,40.51,40.54,40.4,40.49,189800.0,31.6846,31.708,31.5985,31.6689,189800.0
2012-03-26 15:00:00,40.49,40.54,40.46,40.51,194400.0,31.6689,31.708,31.6454,31.6846,194400.0
2012-03-26 15:30:00,40.5,40.56,40.45,40.52,296400.0,31.6767,31.7237,31.6376,31.6924,296400.0
2012-03-27 09:30:00,40.42,40.58,40.26,40.44,143800.0,31.6142,31.7393,31.489,31.6298,143800.0
2012-03-27 10:00:00,40.43,40.43,40.12,40.19,111600.0,31.622,31.622,31.3795,31.4343,111600.0
2012-03-27 10:30:00,40.2,40.26,40.1,40.13,97200.0,31.4421,31.489,31.3639,31.3873,97200.0
2012-03-27 11:00:00,40.13,40.2,40.09,40.13,65600.0,31.3873,31.4421,31.3561,31.3873,65600.0
2012-03-27 11:30:00,40.13,40.17,40.1,40.13,51800.0,31.3873,31.4186,31.3639,31.3873,51800.0
2012-03-27 12:00:00,40.13,40.18,40.11,40.13,54800.0,31.3873,31.4264,31.3717,31.3873,54800.0
2012-03-27 12:30:00,40.13,40.13,40.06,40.11,76400.0,31.3873,31.3873,31.3326,31.3717,76400.0
2012-03-27 13:00:00,40.11,40.11,39.99,40.06,76600.0,31.3717,31.3717,31.2778,31.3326,76600.0
2012-03-27 13:30:00,40.05,40.18,40.04,40.17,47800.0,31.3248,31.4264,31.3169,31.4186,47800.0
2012-03-27 14:00:00,40.17,40.24,40.15,40.24,66200.0,31.4186,31.4734,31.403,31.4734,66200.0
2012-03-27 14:30:00,40.24,40.24,40.09,40.13,57000.0,31.4734,31.4734,31.3561,31.3873,57000.0
2012-03-27 15:00:00,40.13,40.17,40.1,40.11,115400.0,31.3873,31.4186,31.3639,31.3717,115400.0
2012-03-27 15:30:00,40.1,40.14,40.05,40.05,223000.0,31.3639,31.3952,31.3248,31.3248,223000.0
2012-03-28 09:30:00,39.94,40.02,39.52,39.67,389800.0,31.2387,31.3013,30.9102,31.0276,389800.0
2012-03-28 10:00:00,39.66,39.76,39.59,39.6,93800.0,31.0197,31.0979,30.965,30.9728,93800.0
2012-03-28 10:30:00,39.6,39.6,39.16,39.3,175600.0,30.9728,30.9728,30.6287,30.7382,175600.0
2012-03-28 11:00:00,39.32,39.51,39.24,39.48,131200.0,30.7538,30.9024,30.6912,30.8789,131200.0
2012-03-28 11:30:00,39.47,39.51,39.26,39.33,94000.0,30.8711,30.9024,30.7069,30.7616,94000.0
2012-03-28 12:00:00,39.32,39.44,39.27,39.44,59600.0,30.7538,30.8477,30.7147,30.8477,59600.0
2012-03-28 12:30:00,39.42,39.44,39.38,39.42,38800.0,30.832,30.8477,30.8007,30.832,38800.0
2012-03-28 13:00:00,39.41,39.55,39.4,39.51,58400.0,30.8242,30.9337,30.8164,30.9024,58400.0
2012-03-28 13:30:00,39.52,39.55,39.42,39.49,49600.0,30.9102,30.9337,30.832,30.8868,49600.0
2012-03-28 14:00:00,39.49,39.5,39.42,39.47,65200.0,30.8868,30.8946,30.832,30.8711,65200.0
2012-03-28 14:30:00,39.49,39.63,39.48,39.63,46800.0,30.8868,30.9963,30.8789,30.9963,46800.0
2012-03-28 15:00:00,39.63,39.66,39.53,39.56,137800.0,30.9963,31.0197,30.9181,30.9415,137800.0
2012-03-28 15:30:00,39.55,39.77,39.53,39.76,266200.0,30.9337,31.1058,30.9181,31.0979,266200.0
2012-03-29 09:30:00,39.49,39.52,38.99,39.06,271200.0,30.8868,30.9102,30.4957,30.5504,271200.0
2012-03-29 10:00:00,39.09,39.15,38.81,38.82,195600.0,30.5739,30.6208,30.3549,30.3627,195600.0
2012-03-29 10:30:00,38.82,38.94,38.72,38.94,185400.0,30.3627,30.4566,30.2845,30.4566,185400.0
2012-03-29 11:00:00,38.93,38.98,38.7,38.7,167400.0,30.4488,30.4879,30.2689,30.2689,167400.0
2012-03-29 11:30:00,38.69,39.13,38.69,39.05,89800.0,30.2611,30.6052,30.2611,30.5426,89800.0
2012-03-29 12:00:00,39.09,39.15,39.06,39.09,68400.0,30.5739,30.6208,30.5504,30.5739,68400.0
2012-03-29 12:30:00,39.07,39.23,39.03,39.22,69400.0,30.5583,30.6834,30.527,30.6756,69400.0
2012-03-29 13:00:00,39.22,39.3,39.18,39.27,76600.0,30.6756,30.7382,30.6443,30.7147,76600.0
2012-03-29 13:30:00,39.27,39.27,39.17,39.18,75000.0,30.7147,30.7147,30.6365,30.6443,75000.0
2012-03-29 14:00:00,39.17,39.44,39.17,39.41,71400.0,30.6365,30.8477,30.6365,30.8242,71400.0
2012-03-29 14:30:00,39.41,39.48,39.35,39.35,61000.0,30.8242,30.8789,30.7773,30.7773,61000.0
2012-03-29 15:00:00,39.35,39.53,39.29,39.43,100200.0,30.7773,30.9181,30.7303,30.8398,100200.0
2012-03-29 15:30:00,39.43,39.68,39.4,39.63,349800.0,30.8398,31.0354,30.8164,30.9963,349800.0
2012-03-30 09:30:00,39.77,40.04,39.74,39.91,154400.0,31.1058,31.3169,31.0823,31.2153,154400.0
2012-03-30 10:00:00,39.92,39.99,39.89,39.94,120000.0,31.2231,31.2778,31.1996,31.2387,120000.0
2012-03-30 10:30:00,39.95,39.95,39.8,39.84,66800.0,31.2466,31.2466,31.1292,31.1605,66800.0
2012-03-30 11:00:00,39.83,39.89,39.8,39.85,51600.0,31.1527,31.1996,31.1292,31.1683,51600.0
2012-03-30 11:30:00,39.85,39.85,39.73,39.8,38400.0,31.1683,31.1683,31.0745,31.1292,38400.0
2012-03-30 12:00:00,39.8,39.85,39.78,39.85,32000.0,31.1292,31.1683,31.1136,31.1683,32000.0
2012-03-30 12:30:00,39.84,39.87,39.8,39.83,37200.0,31.1605,31.184,31.1292,31.1527,37200.0
2012-03-30 13:00:00,39.84,39.9,39.81,39.88,63400.0,31.1605,31.2074,31.1371,31.1918,63400.0
2012-03-30 13:30:00,39.87,39.88,39.76,39.77,39600.0,31.184,31.1918,31.0979,31.1058,39600.0
2012-03-30 14:00:00,39.77,39.8,39.65,39.66,60400.0,31.1058,31.1292,31.0119,31.0197,60400.0
2012-03-30 14:30:00,39.67,39.71,39.64,39.64,41000.0,31.0276,31.0588,31.0041,31.0041,41000.0
2012-03-30 15:00:00,39.64,39.78,39.61,39.76,80200.0,31.0041,31.1136,30.9806,31.0979,80200.0
2012-03-30 15:30:00,39.74,39.83,39.68,39.71,273200.0,31.0823,31.1527,31.0354,31.0588,273200.0
2012-04-02 09:30:00,39.57,39.79,39.57,39.66,67800.0,30.9493,31.1214,30.9493,31.0197,67800.0
2012-04-02 10:00:00,39.68,39.93,39.67,39.8,87800.0,31.0354,31.2309,31.0276,31.1292,87800.0
2012-04-02 10:30:00,39.8,39.85,39.76,39.79,86800.0,31.1292,31.1683,31.0979,31.1214,86800.0
2012-04-02 11:00:00,39.8,40.03,39.79,39.97,52800.0,31.1292,31.3091,31.1214,31.2622,52800.0
2012-04-02 11:30:00,39.98,40.32,39.93,40.32,63600.0,31.27,31.5359,31.2309,31.5359,63600.0
2012-04-02 12:00:00,40.32,40.35,40.13,40.23,63200.0,31.5359,31.5594,31.3873,31.4656,63200.0
2012-04-02 12:30:00,40.23,40.31,40.22,40.25,47400.0,31.4656,31.5281,31.4577,31.4812,47400.0
2012-04-02 13:00:00,40.24,40.26,40.17,40.2,37200.0,31.4734,31.489,31.4186,31.4421,37200.0
2012-04-02 13:30:00,40.19,40.19,40.1,40.14,80200.0,31.4343,31.4343,31.3639,31.3952,80200.0
2012-04-02 14:00:00,40.13,40.19,40.09,40.17,100200.0,31.3873,31.4343,31.3561,31.4186,100200.0
2012-04-02 14:30:00,40.18,40.23,40.16,40.19,43200.0,31.4264,31.4656,31.4108,31.4343,43200.0
2012-04-02 15:00:00,40.2,40.24,40.16,40.17,48000.0,31.4421,31.4734,31.4108,31.4186,48000.0
2012-04-02 15:30:00,40.18,40.19,40.09,40.19,162400.0,31.4264,31.4343,31.3561,31.4343,162400.0
2012-04-03 09:30:00,40.12,40.15,39.75,39.87,133800.0,31.3795,31.403,31.0901,31.184,133800.0
2012-04-03 10:00:00,39.88,40.0,39.69,39.75,110800.0,31.1918,31.2857,31.0432,31.0901,110800.0
2012-04-03 10:30:00,39.76,40.03,39.74,40.01,70000.0,31.0979,31.3091,31.0823,31.2935,70000.0
2012-04-03 11:00:00,40.01,40.01,39.9,39.95,47600.0,31.2935,31.2935,31.2074,31.2466,47600.0
2012-04-03 11:30:00,39.95,39.95,39.82,39.89,62800.0,31.2466,31.2466,31.1449,31.1996,62800.0
2012-04-03 12:00:00,39.89,39.89,39.67,39.71,66200.0,31.1996,31.1996,31.0276,31.0588,66200.0
2012-04-03 12:30:00,39.71,39.74,39.64,39.73,54200.0,31.0588,31.0823,31.0041,31.0745,54200.0
2012-04-03 13:00:00,39.72,39.72,39.63,39.65,33200.0,31.0667,31.0667,30.9963,31.0119,33200.0
2012-04-03 13:30:00,39.67,39.7,39.62,39.66,58800.0,31.0276,31.051,30.9884,31.0197,58800.0
2012-04-03 14:00:00,39.66,39.66,39.35,39.53,222200.0,31.0197,31.0197,30.7773,30.9181,222200.0
2012-04-03 14:30:00,39.54,39.55,39.36,39.43,221000.0,30.9259,30.9337,30.7851,30.8398,221000.0
2012-04-03 15:00:00,39.43,39.61,39.41,39.43,159200.0,30.8398,30.9806,30.8242,30.8398,159200.0
2012-04-03 15:30:00,39.44,39.59,39.42,39.58,308400.0,30.8477,30.965,30.832,30.9572,308400.0
2012-04-04 09:30:00,39.1,39.48,39.09,39.43,243200.0,30.5817,30.8789,30.5739,30.8398,243200.0
2012-04-04 10:00:00,39.41,39.41,39.13,39.15,88800.0,30.8242,30.8242,30.6052,30.6208,88800.0
2012-04-04 10:30:00,39.18,39.23,39.1,39.1,122800.0,30.6443,30.6834,30.5817,30.5817,122800.0
2012-04-04 11:00:00,39.1,39.27,39.1,39.23,92000.0,30.5817,30.7147,30.5817,30.6834,92000.0
2012-04-04 11:30:00,39.24,39.34,39.2,39.2,65000.0,30.6912,30.7694,30.6599,30.6599,65000.0
2012-04-04 12:00:00,39.2,39.21,39.07,39.07,115000.0,30.6599,30.6678,30.5583,30.5583,115000.0
2012-04-04 12:30:00,39.08,39.18,39.08,39.16,53000.0,30.5661,30.6443,30.5661,30.6287,53000.0
2012-04-04 13:00:00,39.17,39.18,39.01,39.04,67000.0,30.6365,30.6443,30.5113,30.5348,67000.0
2012-04-04 13:30:00,39.03,39.07,38.99,39.06,236600.0,30.527,30.5583,30.4957,30.5504,236600.0
2012-04-04 14:00:00,39.04,39.08,39.01,39.06,135400.0,30.5348,30.5661,30.5113,30.5504,135400.0
2012-04-04 14:30:00,39.06,39.24,39.02,39.21,264400.0,30.5504,30.6912,30.5192,30.6678,264400.0
2012-04-04 15:00:00,39.2,39.29,39.13,39.13,109600.0,30.6599,30.7303,30.6052,30.6052,109600.0
2012-04-04 15:30:00,39.13,39.23,39.13,39.18,250200.0,30.6052,30.6834,30.6052,30.6443,250200.0
2012-04-05 09:30:00,39.09,39.27,38.98,39.26,136200.0,30.5739,30.7147,30.4879,30.7069,136200.0
2012-04-05 10:00:00,39.24,39.26,39.06,39.09,125600.0,30.6912,30.7069,30.5504,30.5739,125600.0
2012-04-05 10:30:00,39.09,39.16,39.06,39.13,60000.0,30.5739,30.6287,30.5504,30.6052,60000.0
2012-04-05 11:00:00,39.13,39.15,39.06,39.09,77600.0,30.6052,30.6208,30.5504,30.5739,77600.0
2012-04-05 11:30:00,39.07,39.14,39.03,39.12,54200.0,30.5583,30.613,30.527,30.5974,54200.0
2012-04-05 12:00:00,39.14,39.2,39.1,39.16,57200.0,30.613,30.6599,30.5817,30.6287,57200.0
2012-04-05 12:30:00,39.17,39.17,39.01,39.01,59000.0,30.6365,30.6365,30.5113,30.5113,59000.0
2012-04-05 13:00:00,39.01,39.08,39.0,39.05,83400.0,30.5113,30.5661,30.5035,30.5426,83400.0
2012-04-05 13:30:00,39.04,39.07,38.88,38.91,103000.0,30.5348,30.5583,30.4097,30.4331,103000.0
2012-04-05 14:00:00,38.91,39.07,38.87,38.99,74600.0,30.4331,30.5583,30.4018,30.4957,74600.0
2012-04-05 14:30:00,38.99,39.02,38.92,38.96,82600.0,30.4957,30.5192,30.4409,30.4722,82600.0
2012-04-05 15:00:00,38.97,39.31,38.94,39.27,139800.0,30.4801,30.746,30.4566,30.7147,139800.0
2012-04-05 15:30:00,39.27,39.3,39.2,39.24,257400.0,30.7147,30.7382,30.6599,30.6912,257400.0
2012-04-09 09:30:00,38.69,38.91,38.56,38.88,169400.0,30.2611,30.4331,30.1594,30.4097,169400.0
2012-04-09 10:00:00,38.88,38.98,38.79,38.97,80400.0,30.4097,30.4879,30.3393,30.4801,80400.0
2012-04-09 10:30:00,38.94,38.96,38.89,38.92,33200.0,30.4566,30.4722,30.4175,30.4409,33200.0
2012-04-09 11:00:00,38.93,38.96,38.74,38.74,46400.0,30.4488,30.4722,30.3002,30.3002,46400.0
2012-04-09 11:30:00,38.75,38.85,38.73,38.85,27200.0,30.308,30.3862,30.2923,30.3862,27200.0
2012-04-09 12:00:00,38.84,38.92,38.82,38.91,27800.0,30.3784,30.4409,30.3627,30.4331,27800.0
2012-04-09 12:30:00,38.92,39.0,38.91,38.95,35200.0,30.4409,30.5035,30.4331,30.4644,35200.0
2012-04-09 13:00:00,38.95,38.98,38.9,38.92,22000.0,30.4644,30.4879,30.4253,30.4409,22000.0
2012-04-09 13:30:00,38.92,39.0,38.92,38.99,29600.0,30.4409,30.5035,30.4409,30.4957,29600.0
2012-04-09 14:00:00,38.98,39.02,38.93,39.01,38600.0,30.4879,30.5192,30.4488,30.5113,38600.0
2012-04-09 14:30:00,39.02,39.08,39.01,39.02,44000.0,30.5192,30.5661,30.5113,30.5192,44000.0
2012-04-09 15:00:00,39.03,39.09,39.03,39.06,100200.0,30.527,30.5739,30.527,30.5504,100200.0
2012-04-09 15:30:00,39.06,39.08,38.95,38.95,126600.0,30.5504,30.5661,30.4644,30.4644,126600.0
2012-04-10 09:30:00,38.7,38.88,38.38,38.47,259600.0,30.2689,30.4097,30.0186,30.089,259600.0
2012-04-10 10:00:00,38.48,38.54,38.28,38.37,90400.0,30.0968,30.1437,29.9404,30.0108,90400.0
2012-04-10 10:30:00,38.36,38.46,38.35,38.4,76200.0,30.0029,30.0812,29.9951,30.0342,76200.0
2012-04-10 11:00:00,38.39,38.54,38.38,38.41,200600.0,30.0264,30.1437,30.0186,30.0421,200600.0
2012-04-10 11:30:00,38.4,38.43,38.21,38.26,102800.0,30.0342,30.0577,29.8856,29.9247,102800.0
2012-04-10 12:00:00,38.28,38.28,38.05,38.19,105800.0,29.9404,29.9404,29.7605,29.87,105800.0
2012-04-10 12:30:00,38.2,38.45,38.14,38.44,234600.0,29.8778,30.0733,29.8309,30.0655,234600.0
2012-04-10 13:00:00,38.45,38.72,37.91,38.01,486000.0,30.0733,30.2845,29.651,29.7292,486000.0
2012-04-10 13:30:00,38.0,38.07,37.93,37.94,148800.0,29.7214,29.7761,29.6666,29.6744,148800.0
2012-04-10 14:00:00,37.95,38.05,37.83,37.9,190200.0,29.6823,29.7605,29.5884,29.6432,190200.0
2012-04-10 14:30:00,37.91,37.93,37.74,37.87,197600.0,29.651,29.6666,29.518,29.6197,197600.0
2012-04-10 15:00:00,37.86,37.87,37.77,37.82,180400.0,29.6119,29.6197,29.5415,29.5806,180400.0
2012-04-10 15:30:00,37.81,37.99,37.81,37.88,376400.0,29.5728,29.7136,29.5728,29.6275,376400.0
2012-04-11 09:30:00,38.04,38.56,37.96,38.41,257400.0,29.7527,30.1594,29.6901,30.0421,257400.0
2012-04-11 10:00:00,38.4,38.63,38.25,38.63,139400.0,30.0342,30.2141,29.9169,30.2141,139400.0
2012-04-11 10:30:00,38.63,38.67,38.48,38.52,49800.0,30.2141,30.2454,30.0968,30.1281,49800.0
2012-04-11 11:00:00,38.52,38.61,38.51,38.58,89400.0,30.1281,30.1985,30.1203,30.175,89400.0
2012-04-11 11:30:00,38.58,38.63,38.47,38.47,61200.0,30.175,30.2141,30.089,30.089,61200.0
2012-04-11 12:00:00,38.47,38.63,38.46,38.63,50200.0,30.089,30.2141,30.0812,30.2141,50200.0
2012-04-11 12:30:00,38.64,38.74,38.62,38.73,66000.0,30.2219,30.3002,30.2063,30.2923,66000.0
2012-04-11 13:00:00,38.72,38.77,38.71,38.74,68800.0,30.2845,30.3236,30.2767,30.3002,68800.0
2012-04-11 13:30:00,38.74,38.81,38.71,38.77,80600.0,30.3002,30.3549,30.2767,30.3236,80600.0
2012-04-11 14:00:00,38.77,38.8,38.73,38.76,132400.0,30.3236,30.3471,30.2923,30.3158,132400.0
2012-04-11 14:30:00,38.76,38.83,38.73,38.81,163800.0,30.3158,30.3706,30.2923,30.3549,163800.0
2012-04-11 15:00:00,38.81,38.9,38.79,38.85,155200.0,30.3549,30.4253,30.3393,30.3862,155200.0
2012-04-11 15:30:00,38.85,38.89,38.78,38.79,284000.0,30.3862,30.4175,30.3314,30.3393,284000.0
2012-04-12 09:30:00,38.9,39.31,38.89,39.21,305000.0,30.4253,30.746,30.4175,30.6678,305000.0
2012-04-12 10:00:00,39.22,39.32,39.19,39.31,145200.0,30.6756,30.7538,30.6521,30.746,145200.0
2012-04-12 10:30:00,39.3,39.6,39.29,39.51,224000.0,30.7382,30.9728,30.7303,30.9024,224000.0
2012-04-12 11:00:00,39.51,39.58,39.49,39.49,123200.0,30.9024,30.9572,30.8868,30.8868,123200.0
2012-04-12 11:30:00,39.5,39.56,39.42,39.53,77200.0,30.8946,30.9415,30.832,30.9181,77200.0
2012-04-12 12:00:00,39.52,39.6,39.46,39.6,46600.0,30.9102,30.9728,30.8633,30.9728,46600.0
2012-04-12 12:30:00,39.61,39.68,39.6,39.65,74800.0,30.9806,31.0354,30.9728,31.0119,74800.0
2012-04-12 13:00:00,39.67,39.7,39.58,39.59,57000.0,31.0276,31.051,30.9572,30.965,57000.0
2012-04-12 13:30:00,39.59,39.62,39.49,39.49,37400.0,30.965,30.9884,30.8868,30.8868,37400.0
2012-04-12 14:00:00,39.48,39.52,39.46,39.51,41400.0,30.8789,30.9102,30.8633,30.9024,41400.0
2012-04-12 14:30:00,39.52,39.66,39.51,39.66,57400.0,30.9102,31.0197,30.9024,31.0197,57400.0
2012-04-12 15:00:00,39.66,39.69,39.62,39.64,106000.0,31.0197,31.0432,30.9884,31.0041,106000.0
2012-04-12 15:30:00,39.65,39.66,39.58,39.6,239600.0,31.0119,31.0197,30.9572,30.9728,239600.0
2012-04-13 09:30:00,39.63,39.69,39.28,39.29,174600.0,30.9963,31.0432,30.7225,30.7303,174600.0
2012-04-13 10:00:00,39.29,39.33,39.21,39.3,109000.0,30.7303,30.7616,30.6678,30.7382,109000.0
2012-04-13 10:30:00,39.29,39.29,39.13,39.27,45600.0,30.7303,30.7303,30.6052,30.7147,45600.0
2012-04-13 11:00:00,39.27,39.29,39.16,39.26,77200.0,30.7147,30.7303,30.6287,30.7069,77200.0
2012-04-13 11:30:00,39.26,39.56,39.26,39.44,74400.0,30.7069,30.9415,30.7069,30.8477,74400.0
2012-04-13 12:00:00,39.43,39.49,39.41,39.43,31600.0,30.8398,30.8868,30.8242,30.8398,31600.0
2012-04-13 12:30:00,39.42,39.53,39.42,39.49,33000.0,30.832,30.9181,30.832,30.8868,33000.0
2012-04-13 13:00:00,39.49,39.52,39.41,39.49,53600.0,30.8868,30.9102,30.8242,30.8868,53600.0
2012-04-13 13:30:00,39.48,39.58,39.46,39.57,102600.0,30.8789,30.9572,30.8633,30.9493,102600.0
2012-04-13 14:00:00,39.58,39.62,39.54,39.59,90400.0,30.9572,30.9884,30.9259,30.965,90400.0
2012-04-13 14:30:00,39.58,39.67,39.49,39.56,121600.0,30.9572,31.0276,30.8868,30.9415,121600.0
2012-04-13 15:00:00,39.55,39.6,39.53,39.55,100400.0,30.9337,30.9728,30.9181,30.9337,100400.0
2012-04-13 15:30:00,39.54,39.55,39.34,39.36,264200.0,30.9259,30.9337,30.7694,30.7851,264200.0
2012-04-16 09:30:00,39.49,39.91,39.44,39.86,290800.0,30.8868,31.2153,30.8477,31.1762,290800.0
2012-04-16 10:00:00,39.85,39.87,39.63,39.69,137000.0,31.1683,31.184,30.9963,31.0432,137000.0
2012-04-16 10:30:00,39.69,39.87,39.66,39.71,107000.0,31.0432,31.184,31.0197,31.0588,107000.0
2012-04-16 11:00:00,39.71,39.77,39.68,39.68,68200.0,31.0588,31.1058,31.0354,31.0354,68200.0
2012-04-16 11:30:00,39.68,39.71,39.65,39.67,59600.0,31.0354,31.0588,31.0119,31.0276,59600.0
2012-04-16 12:00:00,39.67,39.7,39.57,39.65,52800.0,31.0276,31.051,30.9493,31.0119,52800.0
2012-04-16 12:30:00,39.65,39.71,39.63,39.69,101000.0,31.0119,31.0588,30.9963,31.0432,101000.0
2012-04-16 13:00:00,39.71,39.74,39.68,39.72,52800.0,31.0588,31.0823,31.0354,31.0667,52800.0
2012-04-16 13:30:00,39.73,39.92,39.69,39.89,57400.0,31.0745,31.2231,31.0432,31.1996,57400.0
2012-04-16 14:00:00,39.9,39.9,39.74,39.74,99600.0,31.2074,31.2074,31.0823,31.0823,99600.0
2012-04-16 14:30:00,39.74,39.85,39.74,39.77,169400.0,31.0823,31.1683,31.0823,31.1058,169400.0
2012-04-16 15:00:00,39.79,39.79,39.7,39.74,91800.0,31.1214,31.1214,31.051,31.0823,91800.0
2012-04-16 15:30:00,39.74,39.83,39.7,39.71,145200.0,31.0823,31.1527,31.051,31.0588,145200.0
2012-04-17 09:30:00,40.13,40.31,39.88,40.13,241800.0,31.3873,31.5281,31.1918,31.3873,241800.0
2012-04-17 10:00:00,40.13,40.28,40.07,40.24,163800.0,31.3873,31.5047,31.3404,31.4734,163800.0
2012-04-17 10:30:00,40.24,40.4,40.24,40.34,79800.0,31.4734,31.5985,31.4734,31.5516,79800.0
2012-04-17 11:00:00,40.35,40.43,40.33,40.36,73800.0,31.5594,31.622,31.5438,31.5672,73800.0
2012-04-17 11:30:00,40.37,40.37,40.22,40.31,51200.0,31.5751,31.5751,31.4577,31.5281,51200.0
2012-04-17 12:00:00,40.3,40.34,40.27,40.33,26400.0,31.5203,31.5516,31.4968,31.5438,26400.0
2012-04-17 12:30:00,40.34,40.41,40.34,40.35,35000.0,31.5516,31.6063,31.5516,31.5594,35000.0
2012-04-17 13:00:00,40.35,40.37,40.27,40.29,23600.0,31.5594,31.5751,31.4968,31.5125,23600.0
2012-04-17 13:30:00,40.3,40.32,40.26,40.3,36000.0,31.5203,31.5359,31.489,31.5203,36000.0
2012-04-17 14:00:00,40.31,40.34,40.27,40.33,46400.0,31.5281,31.5516,31.4968,31.5438,46400.0
2012-04-17 14:30:00,40.34,40.41,40.22,40.24,77400.0,31.5516,31.6063,31.4577,31.4734,77400.0
2012-04-17 15:00:00,40.25,40.26,40.16,40.18,72800.0,31.4812,31.489,31.4108,31.4264,72800.0
2012-04-17 15:30:00,40.18,40.18,40.06,40.15,217400.0,31.4264,31.4264,31.3326,31.403,217400.0
2012-04-18 09:30:00,39.96,40.49,39.84,40.23,258000.0,31.2544,31.6689,31.1605,31.4656,258000.0
2012-04-18 10:00:00,40.27,40.4,40.24,40.33,75800.0,31.4968,31.5985,31.4734,31.5438,75800.0
2012-04-18 10:30:00,40.32,40.49,40.26,40.43,131600.0,31.5359,31.6689,31.489,31.622,131600.0
2012-04-18 11:00:00,40.43,40.45,40.21,40.25,122400.0,31.622,31.6376,31.4499,31.4812,122400.0
2012-04-18 11:30:00,40.25,40.31,40.16,40.29,110000.0,31.4812,31.5281,31.4108,31.5125,110000.0
2012-04-18 12:00:00,40.25,40.3,40.23,40.25,129000.0,31.4812,31.5203,31.4656,31.4812,129000.0
2012-04-18 12:30:00,40.24,40.32,40.22,40.31,101200.0,31.4734,31.5359,31.4577,31.5281,101200.0
2012-04-18 13:00:00,40.3,40.35,40.27,40.31,32600.0,31.5203,31.5594,31.4968,31.5281,32600.0
2012-04-18 13:30:00,40.31,40.33,40.23,40.31,74800.0,31.5281,31.5438,31.4656,31.5281,74800.0
2012-04-18 14:00:00,40.3,40.41,40.29,40.35,42600.0,31.5203,31.6063,31.5125,31.5594,42600.0
2012-04-18 14:30:00,40.36,40.42,40.32,40.37,59600.0,31.5672,31.6142,31.5359,31.5751,59600.0
2012-04-18 15:00:00,40.37,40.42,40.29,40.31,98800.0,31.5751,31.6142,31.5125,31.5281,98800.0
2012-04-18 15:30:00,40.3,40.34,40.25,40.3,161200.0,31.5203,31.5516,31.4812,31.5203,161200.0
2012-04-19 09:30:00,40.16,40.35,39.98,40.17,210200.0,31.4108,31.5594,31.27,31.4186,210200.0
2012-04-19 10:00:00,40.15,40.2,39.85,40.04,105200.0,31.403,31.4421,31.1683,31.3169,105200.0
2012-04-19 10:30:00,40.04,40.4,40.04,40.26,58800.0,31.3169,31.5985,31.3169,31.489,58800.0
2012-04-19 11:00:00,40.24,40.32,40.02,40.02,49600.0,31.4734,31.5359,31.3013,31.3013,49600.0
2012-04-19 11:30:00,40.01,40.16,39.95,40.16,32400.0,31.2935,31.4108,31.2466,31.4108,32400.0
2012-04-19 12:00:00,40.17,40.17,39.88,39.88,67400.0,31.4186,31.4186,31.1918,31.1918,67400.0
2012-04-19 12:30:00,39.88,39.93,39.79,39.82,77400.0,31.1918,31.2309,31.1214,31.1449,77400.0
2012-04-19 13:00:00,39.81,39.83,39.71,39.78,57000.0,31.1371,31.1527,31.0588,31.1136,57000.0
2012-04-19 13:30:00,39.79,39.93,39.79,39.85,96000.0,31.1214,31.2309,31.1214,31.1683,96000.0
2012-04-19 14:00:00,39.87,39.93,39.77,39.78,108600.0,31.184,31.2309,31.1058,31.1136,108600.0
2012-04-19 14:30:00,39.78,39.83,39.74,39.77,140600.0,31.1136,31.1527,31.0823,31.1058,140600.0
2012-04-19 15:00:00,39.77,39.94,39.77,39.93,119600.0,31.1058,31.2387,31.1058,31.2309,119600.0
2012-04-19 15:30:00,39.92,40.05,39.84,39.91,201600.0,31.2231,31.3248,31.1605,31.2153,201600.0
2012-04-20 09:30:00,40.19,40.22,39.91,40.04,126600.0,31.4343,31.4577,31.2153,31.3169,126600.0
2012-04-20 10:00:00,40.05,40.12,39.93,40.08,93200.0,31.3248,31.3795,31.2309,31.3482,93200.0
2012-04-20 10:30:00,40.09,40.21,40.09,40.2,64200.0,31.3561,31.4499,31.3561,31.4421,64200.0
2012-04-20 11:00:00,40.2,40.22,40.15,40.22,29200.0,31.4421,31.4577,31.403,31.4577,29200.0
2012-04-20 11:30:00,40.24,40.3,40.21,40.3,30400.0,31.4734,31.5203,31.4499,31.5203,30400.0
2012-04-20 12:00:00,40.3,40.32,40.29,40.3,75400.0,31.5203,31.5359,31.5125,31.5203,75400.0
2012-04-20 12:30:00,40.3,40.34,40.29,40.33,53800.0,31.5203,31.5516,31.5125,31.5438,53800.0
2012-04-20 13:00:00,40.32,40.49,40.32,40.48,130600.0,31.5359,31.6689,31.5359,31.6611,130600.0
2012-04-20 13:30:00,40.47,40.51,40.45,40.47,85600.0,31.6533,31.6846,31.6376,31.6533,85600.0
2012-04-20 14:00:00,40.46,40.48,40.38,40.47,116600.0,31.6454,31.6611,31.5829,31.6533,116600.0
2012-04-20 14:30:00,40.46,40.55,40.46,40.51,110800.0,31.6454,31.7158,31.6454,31.6846,110800.0
2012-04-20 15:00:00,40.52,40.52,40.42,40.44,147400.0,31.6924,31.6924,31.6142,31.6298,147400.0
2012-04-20 15:30:00,40.44,40.5,40.34,40.4,350400.0,31.6298,31.6767,31.5516,31.5985,350400.0
2012-04-23 09:30:00,39.88,39.92,39.63,39.77,163400.0,31.1918,31.2231,30.9963,31.1058,163400.0
2012-04-23 10:00:00,39.73,39.79,39.64,39.77,122200.0,31.0745,31.1214,31.0041,31.1058,122200.0
2012-04-23 10:30:00,39.77,39.97,39.77,39.93,135800.0,31.1058,31.2622,31.1058,31.2309,135800.0
2012-04-23 11:00:00,39.93,39.95,39.79,39.82,51600.0,31.2309,31.2466,31.1214,31.1449,51600.0
2012-04-23 11:30:00,39.79,39.9,39.77,39.9,53400.0,31.1214,31.2074,31.1058,31.2074,53400.0
2012-04-23 12:00:00,39.89,40.11,39.89,40.06,86400.0,31.1996,31.3717,31.1996,31.3326,86400.0
2012-04-23 12:30:00,40.06,40.19,40.0,40.07,90400.0,31.3326,31.4343,31.2857,31.3404,90400.0
2012-04-23 13:00:00,40.07,40.07,39.92,39.92,59400.0,31.3404,31.3404,31.2231,31.2231,59400.0
2012-04-23 13:30:00,39.91,40.01,39.91,39.99,55000.0,31.2153,31.2935,31.2153,31.2778,55000.0
2012-04-23 14:00:00,39.98,40.09,39.92,40.01,89200.0,31.27,31.3561,31.2231,31.2935,89200.0
2012-04-23 14:30:00,40.01,40.05,39.95,40.0,115800.0,31.2935,31.3248,31.2466,31.2857,115800.0
2012-04-23 15:00:00,40.01,40.01,39.89,39.96,179000.0,31.2935,31.2935,31.1996,31.2544,179000.0
2012-04-23 15:30:00,39.95,40.05,39.91,39.99,315000.0,31.2466,31.3248,31.2153,31.2778,315000.0
2012-04-24 09:30:00,40.55,40.92,40.45,40.66,427400.0,31.7158,32.0052,31.6376,31.8019,427400.0
2012-04-24 10:00:00,40.64,40.96,40.57,40.84,228200.0,31.7862,32.0365,31.7315,31.9427,228200.0
2012-04-24 10:30:00,40.82,40.99,40.82,40.92,123600.0,31.927,32.06,31.927,32.0052,123600.0
2012-04-24 11:00:00,40.94,41.0,40.91,40.99,99400.0,32.0209,32.0678,31.9974,32.06,99400.0
2012-04-24 11:30:00,40.98,41.16,40.98,41.16,198600.0,32.0522,32.1929,32.0522,32.1929,198600.0
2012-04-24 12:00:00,41.16,41.33,41.14,41.19,116400.0,32.1929,32.3259,32.1773,32.2164,116400.0
2012-04-24 12:30:00,41.21,41.36,41.17,41.17,68000.0,32.2321,32.3494,32.2008,32.2008,68000.0
2012-04-24 13:00:00,41.17,41.19,41.08,41.1,70600.0,32.2008,32.2164,32.1304,32.146,70600.0
2012-04-24 13:30:00,41.1,41.18,41.06,41.06,60000.0,32.146,32.2086,32.1147,32.1147,60000.0
2012-04-24 14:00:00,41.06,41.06,40.96,40.99,82800.0,32.1147,32.1147,32.0365,32.06,82800.0
2012-04-24 14:30:00,40.99,41.02,40.97,40.99,81000.0,32.06,32.0834,32.0443,32.06,81000.0
2012-04-24 15:00:00,40.99,41.02,40.93,40.99,93400.0,32.06,32.0834,32.0131,32.06,93400.0
2012-04-24 15:30:00,40.99,41.09,40.98,41.09,276800.0,32.06,32.1382,32.0522,32.1382,276800.0
2012-04-25 09:30:00,41.54,42.03,41.54,41.94,379800.0,32.4902,32.8734,32.4902,32.803,379800.0
2012-04-25 10:00:00,41.94,42.11,41.92,42.08,252000.0,32.803,32.936,32.7874,32.9125,252000.0
2012-04-25 10:30:00,42.09,42.1,41.99,42.02,110000.0,32.9203,32.9282,32.8421,32.8656,110000.0
2012-04-25 11:00:00,42.01,42.01,41.92,41.95,84800.0,32.8578,32.8578,32.7874,32.8108,84800.0
2012-04-25 11:30:00,41.94,41.97,41.91,41.91,58800.0,32.803,32.8265,32.7795,32.7795,58800.0
2012-04-25 12:00:00,41.91,41.92,41.86,41.92,50600.0,32.7795,32.7874,32.7404,32.7874,50600.0
2012-04-25 12:30:00,41.91,41.98,41.8,41.95,49600.0,32.7795,32.8343,32.6935,32.8108,49600.0
2012-04-25 13:00:00,41.97,42.02,41.94,41.97,32800.0,32.8265,32.8656,32.803,32.8265,32800.0
2012-04-25 13:30:00,41.97,42.09,41.9,42.08,81200.0,32.8265,32.9203,32.7717,32.9125,81200.0
2012-04-25 14:00:00,42.07,42.07,41.91,41.98,113000.0,32.9047,32.9047,32.7795,32.8343,113000.0
2012-04-25 14:30:00,41.98,42.0,41.91,42.0,123200.0,32.8343,32.8499,32.7795,32.8499,123200.0
2012-04-25 15:00:00,42.0,42.1,41.94,42.06,163200.0,32.8499,32.9282,32.803,32.8969,163200.0
2012-04-25 15:30:00,42.04,42.09,41.96,42.05,250000.0,32.8812,32.9203,32.8187,32.889,250000.0
2012-04-26 09:30:00,42.01,42.1,41.62,42.04,161600.0,32.8578,32.9282,32.5527,32.8812,161600.0
2012-04-26 10:00:00,42.04,42.32,42.04,42.19,92400.0,32.8812,33.1002,32.8812,32.9985,92400.0
2012-04-26 10:30:00,42.18,42.35,42.16,42.33,142600.0,32.9907,33.1237,32.9751,33.108,142600.0
2012-04-26 11:00:00,42.33,42.57,42.3,42.54,138400.0,33.108,33.2958,33.0846,33.2723,138400.0
2012-04-26 11:30:00,42.54,42.54,42.38,42.42,67400.0,33.2723,33.2723,33.1472,33.1784,67400.0
2012-04-26 12:00:00,42.42,42.5,42.38,42.47,65800.0,33.1784,33.241,33.1472,33.2175,65800.0
2012-04-26 12:30:00,42.47,42.6,42.46,42.49,106800.0,33.2175,33.3192,33.2097,33.2332,106800.0
2012-04-26 13:00:00,42.52,42.52,42.46,42.49,45800.0,33.2567,33.2567,33.2097,33.2332,45800.0
2012-04-26 13:30:00,42.49,42.67,42.47,42.66,79200.0,33.2332,33.374,33.2175,33.3662,79200.0
2012-04-26 14:00:00,42.68,42.7,42.62,42.68,62400.0,33.3818,33.3974,33.3349,33.3818,62400.0
2012-04-26 14:30:00,42.68,42.7,42.58,42.58,77600.0,33.3818,33.3974,33.3036,33.3036,77600.0
2012-04-26 15:00:00,42.58,42.7,42.56,42.63,99400.0,33.3036,33.3974,33.2879,33.3427,99400.0
2012-04-26 15:30:00,42.63,42.66,42.59,42.66,314400.0,33.3427,33.3662,33.3114,33.3662,314400.0
2012-04-27 09:30:00,42.71,42.8,42.53,42.67,223000.0,33.4053,33.4757,33.2645,33.374,223000.0
2012-04-27 10:00:00,42.66,42.7,42.49,42.68,129200.0,33.3662,33.3974,33.2332,33.3818,129200.0
2012-04-27 10:30:00,42.66,42.77,42.6,42.74,93800.0,33.3662,33.4522,33.3192,33.4287,93800.0
2012-04-27 11:00:00,42.74,42.92,42.73,42.84,90400.0,33.4287,33.5695,33.4209,33.5069,90400.0
2012-04-27 11:30:00,42.83,43.07,42.79,42.99,93000.0,33.4991,33.6868,33.4678,33.6243,93000.0
2012-04-27 12:00:00,42.99,43.09,42.96,43.04,71400.0,33.6243,33.7025,33.6008,33.6634,71400.0
2012-04-27 12:30:00,43.03,43.08,42.97,43.08,61200.0,33.6555,33.6947,33.6086,33.6947,61200.0
2012-04-27 13:00:00,43.07,43.1,43.01,43.09,51400.0,33.6868,33.7103,33.6399,33.7025,51400.0
2012-04-27 13:30:00,43.06,43.12,43.02,43.06,45400.0,33.679,33.7259,33.6477,33.679,45400.0
2012-04-27 14:00:00,43.06,43.12,42.88,42.88,101800.0,33.679,33.7259,33.5382,33.5382,101800.0
2012-04-27 14:30:00,42.88,42.96,42.85,42.91,90400.0,33.5382,33.6008,33.5148,33.5617,90400.0
2012-04-27 15:00:00,42.91,43.13,42.89,43.02,108600.0,33.5617,33.7338,33.546,33.6477,108600.0
2012-04-27 15:30:00,43.02,43.17,43.01,43.02,331000.0,33.6477,33.765,33.6399,33.6477,331000.0
2012-04-30 09:30:00,42.79,42.79,42.1,42.17,358800.0,33.4678,33.4678,32.9282,32.9829,358800.0
2012-04-30 10:00:00,42.18,42.27,42.05,42.18,219600.0,32.9907,33.0611,32.889,32.9907,219600.0
2012-04-30 10:30:00,42.18,42.24,41.95,42.04,123400.0,32.9907,33.0377,32.8108,32.8812,123400.0
2012-04-30 11:00:00,42.04,42.16,42.03,42.1,117600.0,32.8812,32.9751,32.8734,32.9282,117600.0
2012-04-30 11:30:00,42.1,42.18,42.08,42.15,97200.0,32.9282,32.9907,32.9125,32.9673,97200.0
2012-04-30 12:00:00,42.16,42.23,42.11,42.22,66800.0,32.9751,33.0298,32.936,33.022,66800.0
2012-04-30 12:30:00,42.23,42.34,42.19,42.27,51200.0,33.0298,33.1159,32.9985,33.0611,51200.0
2012-04-30 13:00:00,42.28,42.35,42.21,42.33,72200.0,33.0689,33.1237,33.0142,33.108,72200.0
2012-04-30 13:30:00,42.33,42.38,42.3,42.34,79400.0,33.108,33.1472,33.0846,33.1159,79400.0
2012-04-30 14:00:00,42.35,42.4,42.27,42.35,84400.0,33.1237,33.1628,33.0611,33.1237,84400.0
2012-04-30 14:30:00,42.37,42.49,42.35,42.46,167200.0,33.1393,33.2332,33.1237,33.2097,167200.0
2012-04-30 15:00:00,42.46,42.59,42.42,42.49,134600.0,33.2097,33.3114,33.1784,33.2332,134600.0
2012-04-30 15:30:00,42.49,42.68,42.49,42.64,457000.0,33.2332,33.3818,33.2332,33.3505,457000.0
2012-05-01 09:30:00,42.88,43.0,42.73,43.0,188000.0,33.5382,33.6321,33.4209,33.6321,188000.0
2012-05-01 10:00:00,42.99,43.51,42.99,43.48,168600.0,33.6243,34.031,33.6243,34.0075,168600.0
2012-05-01 10:30:00,43.47,43.55,43.39,43.39,84400.0,33.9997,34.0623,33.9371,33.9371,84400.0
2012-05-01 11:00:00,43.38,43.38,43.25,43.35,79200.0,33.9293,33.9293,33.8276,33.9058,79200.0
2012-05-01 11:30:00,43.35,43.35,43.21,43.21,99800.0,33.9058,33.9058,33.7963,33.7963,99800.0
2012-05-01 12:00:00,43.22,43.26,43.15,43.24,45400.0,33.8042,33.8354,33.7494,33.8198,45400.0
2012-05-01 12:30:00,43.26,43.29,43.2,43.29,28200.0,33.8354,33.8589,33.7885,33.8589,28200.0
2012-05-01 13:00:00,43.29,43.32,43.24,43.25,53000.0,33.8589,33.8824,33.8198,33.8276,53000.0
2012-05-01 13:30:00,43.25,43.31,43.24,43.28,58000.0,33.8276,33.8745,33.8198,33.8511,58000.0
2012-05-01 14:00:00,43.29,43.32,43.2,43.26,138000.0,33.8589,33.8824,33.7885,33.8354,138000.0
2012-05-01 14:30:00,43.27,43.3,43.25,43.27,78200.0,33.8433,33.8667,33.8276,33.8433,78200.0
2012-05-01 15:00:00,43.27,43.3,43.23,43.25,174400.0,33.8433,33.8667,33.812,33.8276,174400.0
2012-05-01 15:30:00,43.26,43.26,43.16,43.2,329600.0,33.8354,33.8354,33.7572,33.7885,329600.0
2012-05-02 09:30:00,42.73,42.94,42.4,42.83,400600.0,33.4209,33.5852,33.1628,33.4991,400600.0
2012-05-02 10:00:00,42.87,43.01,42.69,42.72,216200.0,33.5304,33.6399,33.3896,33.4131,216200.0
2012-05-02 10:30:00,42.69,42.96,42.66,42.95,184000.0,33.3896,33.6008,33.3662,33.593,184000.0
2012-05-02 11:00:00,42.96,42.97,42.79,42.87,141600.0,33.6008,33.6086,33.4678,33.5304,141600.0
2012-05-02 11:30:00,42.87,42.88,42.77,42.84,58200.0,33.5304,33.5382,33.4522,33.5069,58200.0
2012-05-02 12:00:00,42.85,42.99,42.83,42.95,84000.0,33.5148,33.6243,33.4991,33.593,84000.0
2012-05-02 12:30:00,42.94,42.97,42.91,42.95,64400.0,33.5852,33.6086,33.5617,33.593,64400.0
2012-05-02 13:00:00,42.96,42.97,42.92,42.93,56000.0,33.6008,33.6086,33.5695,33.5773,56000.0
2012-05-02 13:30:00,42.93,43.01,42.93,43.0,43200.0,33.5773,33.6399,33.5773,33.6321,43200.0
2012-05-02 14:00:00,42.99,43.16,42.98,43.16,57800.0,33.6243,33.7572,33.6164,33.7572,57800.0
2012-05-02 14:30:00,43.16,43.16,43.08,43.16,64400.0,33.7572,33.7572,33.6947,33.7572,64400.0
2012-05-02 15:00:00,43.16,43.16,43.06,43.1,158000.0,33.7572,33.7572,33.679,33.7103,158000.0
2012-05-02 15:30:00,43.1,43.15,43.06,43.12,265000.0,33.7103,33.7494,33.679,33.7259,265000.0
2012-05-03 09:30:00,43.24,43.4,43.15,43.32,211200.0,33.8198,33.9449,33.7494,33.8824,211200.0
2012-05-03 10:00:00,43.32,43.32,42.88,42.95,128000.0,33.8824,33.8824,33.5382,33.593,128000.0
2012-05-03 10:30:00,42.94,43.13,42.93,43.13,131200.0,33.5852,33.7338,33.5773,33.7338,131200.0
2012-05-03 11:00:00,43.12,43.13,43.04,43.04,46400.0,33.7259,33.7338,33.6634,33.6634,46400.0
2012-05-03 11:30:00,43.04,43.09,42.88,42.92,57600.0,33.6634,33.7025,33.5382,33.5695,57600.0
2012-05-03 12:00:00,42.93,42.95,42.68,42.69,180000.0,33.5773,33.593,33.3818,33.3896,180000.0
2012-05-03 12:30:00,42.7,42.72,42.58,42.61,81200.0,33.3974,33.4131,33.3036,33.327,81200.0
2012-05-03 13:00:00,42.61,42.62,42.52,42.58,131200.0,33.327,33.3349,33.2567,33.3036,131200.0
2012-05-03 13:30:00,42.58,42.59,42.45,42.47,228800.0,33.3036,33.3114,33.2019,33.2175,228800.0
2012-05-03 14:00:00,42.44,42.49,42.35,42.42,109400.0,33.1941,33.2332,33.1237,33.1784,109400.0
2012-05-03 14:30:00,42.42,42.47,42.3,42.31,116600.0,33.1784,33.2175,33.0846,33.0924,116600.0
2012-05-03 15:00:00,42.32,42.35,42.26,42.28,296000.0,33.1002,33.1237,33.0533,33.0689,296000.0
2012-05-03 15:30:00,42.29,42.36,42.2,42.29,341400.0,33.0768,33.1315,33.0064,33.0768,341400.0
2012-05-04 09:30:00,41.87,41.99,41.7,41.92,222000.0,32.7483,32.8421,32.6153,32.7874,222000.0
2012-05-04 10:00:00,41.9,42.03,41.76,41.92,141000.0,32.7717,32.8734,32.6622,32.7874,141000.0
2012-05-04 10:30:00,41.94,41.99,41.86,41.97,148200.0,32.803,32.8421,32.7404,32.8265,148200.0
2012-05-04 11:00:00,41.99,41.99,41.84,41.85,138800.0,32.8421,32.8421,32.7248,32.7326,138800.0
2012-05-04 11:30:00,41.85,41.88,41.78,41.8,73800.0,32.7326,32.7561,32.6779,32.6935,73800.0
2012-05-04 12:00:00,41.8,41.88,41.74,41.77,73600.0,32.6935,32.7561,32.6466,32.6701,73600.0
2012-05-04 12:30:00,41.77,41.83,41.7,41.77,71000.0,32.6701,32.717,32.6153,32.6701,71000.0
2012-05-04 13:00:00,41.77,41.85,41.76,41.84,71200.0,32.6701,32.7326,32.6622,32.7248,71200.0
2012-05-04 13:30:00,41.84,41.91,41.83,41.88,71400.0,32.7248,32.7795,32.717,32.7561,71400.0
2012-05-04 14:00:00,41.88,41.89,41.85,41.85,75200.0,32.7561,32.7639,32.7326,32.7326,75200.0
2012-05-04 14:30:00,41.85,41.85,41.71,41.78,96000.0,32.7326,32.7326,32.6231,32.6779,96000.0
2012-05-04 15:00:00,41.79,41.82,41.74,41.8,161400.0,32.6857,32.7092,32.6466,32.6935,161400.0
2012-05-04 15:30:00,41.8,41.93,41.74,41.84,223000.0,32.6935,32.7952,32.6466,32.7248,223000.0
2012-05-07 09:30:00,41.73,41.97,41.62,41.85,150800.0,32.6388,32.8265,32.5527,32.7326,150800.0
2012-05-07 10:00:00,41.85,41.9,41.77,41.79,126800.0,32.7326,32.7717,32.6701,32.6857,126800.0
2012-05-07 10:30:00,41.79,41.99,41.79,41.94,117600.0,32.6857,32.8421,32.6857,32.803,117600.0
2012-05-07 11:00:00,41.96,42.13,41.96,42.1,64200.0,32.8187,32.9516,32.8187,32.9282,64200.0
2012-05-07 11:30:00,42.09,42.13,42.06,42.08,55200.0,32.9203,32.9516,32.8969,32.9125,55200.0
2012-05-07 12:00:00,42.08,42.16,42.06,42.16,62400.0,32.9125,32.9751,32.8969,32.9751,62400.0
2012-05-07 12:30:00,42.16,42.21,42.09,42.16,82400.0,32.9751,33.0142,32.9203,32.9751,82400.0
2012-05-07 13:00:00,42.15,42.2,42.08,42.1,62200.0,32.9673,33.0064,32.9125,32.9282,62200.0
2012-05-07 13:30:00,42.1,42.2,42.1,42.18,71400.0,32.9282,33.0064,32.9282,32.9907,71400.0
2012-05-07 14:00:00,42.18,42.24,42.17,42.22,84600.0,32.9907,33.0377,32.9829,33.022,84600.0
2012-05-07 14:30:00,42.22,42.28,42.21,42.27,57200.0,33.022,33.0689,33.0142,33.0611,57200.0
2012-05-07 15:00:00,42.27,42.29,42.19,42.27,112400.0,33.0611,33.0768,32.9985,33.0611,112400.0
2012-05-07 15:30:00,42.26,42.34,42.24,42.31,314400.0,33.0533,33.1159,33.0377,33.0924,314400.0
2012-05-08 09:30:00,41.92,41.92,41.57,41.61,300400.0,32.7874,32.7874,32.5136,32.5449,300400.0
2012-05-08 10:00:00,41.63,41.73,41.46,41.63,184600.0,32.5606,32.6388,32.4276,32.5606,184600.0
2012-05-08 10:30:00,41.62,41.63,41.37,41.38,181000.0,32.5527,32.5606,32.3572,32.365,181000.0
2012-05-08 11:00:00,41.38,41.5,41.24,41.45,324800.0,32.365,32.4589,32.2555,32.4198,324800.0
2012-05-08 11:30:00,41.42,41.43,41.33,41.38,304800.0,32.3963,32.4041,32.3259,32.365,304800.0
2012-05-08 12:00:00,41.38,41.41,41.1,41.13,197600.0,32.365,32.3885,32.146,32.1695,197600.0
2012-05-08 12:30:00,41.12,41.17,41.06,41.14,133600.0,32.1617,32.2008,32.1147,32.1773,133600.0
2012-05-08 13:00:00,41.13,41.17,41.08,41.13,194800.0,32.1695,32.2008,32.1304,32.1695,194800.0
2012-05-08 13:30:00,41.13,41.22,41.1,41.13,338000.0,32.1695,32.2399,32.146,32.1695,338000.0
2012-05-08 14:00:00,41.14,41.14,41.02,41.06,171200.0,32.1773,32.1773,32.0834,32.1147,171200.0
2012-05-08 14:30:00,41.06,41.15,41.06,41.12,432000.0,32.1147,32.1851,32.1147,32.1617,432000.0
2012-05-08 15:00:00,41.12,41.2,41.09,41.09,582000.0,32.1617,32.2242,32.1382,32.1382,582000.0
2012-05-08 15:30:00,41.09,41.15,41.03,41.14,574800.0,32.1382,32.1851,32.0913,32.1773,574800.0
2012-05-09 09:30:00,40.74,40.8,40.43,40.6,350800.0,31.8644,31.9114,31.622,31.7549,350800.0
2012-05-09 10:00:00,40.6,40.8,40.44,40.46,437400.0,31.7549,31.9114,31.6298,31.6454,437400.0
2012-05-09 10:30:00,40.44,40.66,40.43,40.6,211400.0,31.6298,31.8019,31.622,31.7549,211400.0
2012-05-09 11:00:00,40.6,40.84,40.57,40.81,348600.0,31.7549,31.9427,31.7315,31.9192,348600.0
2012-05-09 11:30:00,40.8,40.95,40.77,40.85,237800.0,31.9114,32.0287,31.8879,31.9505,237800.0
2012-05-09 12:00:00,40.87,40.88,40.71,40.77,252000.0,31.9661,31.9739,31.841,31.8879,252000.0
2012-05-09 12:30:00,40.76,40.77,40.65,40.72,292800.0,31.8801,31.8879,31.7941,31.8488,292800.0
2012-05-09 13:00:00,40.72,40.79,40.62,40.63,318400.0,31.8488,31.9036,31.7706,31.7784,318400.0
2012-05-09 13:30:00,40.62,40.72,40.57,40.58,213200.0,31.7706,31.8488,31.7315,31.7393,213200.0
2012-05-09 14:00:00,40.57,40.61,40.38,40.44,382400.0,31.7315,31.7628,31.5829,31.6298,382400.0
2012-05-09 14:30:00,40.43,40.44,40.3,40.3,406800.0,31.622,31.6298,31.5203,31.5203,406800.0
2012-05-09 15:00:00,40.3,40.45,40.27,40.36,274800.0,31.5203,31.6376,31.4968,31.5672,274800.0
2012-05-09 15:30:00,40.35,40.44,40.33,40.38,433000.0,31.5594,31.6298,31.5438,31.5829,433000.0
2012-05-10 09:30:00,40.67,40.92,40.59,40.85,586600.0,31.8097,32.0052,31.7471,31.9505,586600.0
2012-05-10 10:00:00,40.85,40.88,40.61,40.7,240200.0,31.9505,31.9739,31.7628,31.8332,240200.0
2012-05-10 10:30:00,40.69,40.77,40.54,40.6,137000.0,31.8253,31.8879,31.708,31.7549,137000.0
2012-05-10 11:00:00,40.59,40.83,40.56,40.82,166800.0,31.7471,31.9348,31.7237,31.927,166800.0
2012-05-10 11:30:00,40.8,40.83,40.64,40.65,87400.0,31.9114,31.9348,31.7862,31.7941,87400.0
2012-05-10 12:00:00,40.63,40.83,40.54,40.77,102200.0,31.7784,31.9348,31.708,31.8879,102200.0
2012-05-10 12:30:00,40.76,40.87,40.74,40.79,117000.0,31.8801,31.9661,31.8644,31.9036,117000.0
2012-05-10 13:00:00,40.79,40.81,40.72,40.77,89200.0,31.9036,31.9192,31.8488,31.8879,89200.0
2012-05-10 13:30:00,40.78,40.85,40.73,40.74,98600.0,31.8957,31.9505,31.8566,31.8644,98600.0
2012-05-10 14:00:00,40.73,40.74,40.57,40.58,142200.0,31.8566,31.8644,31.7315,31.7393,142200.0
2012-05-10 14:30:00,40.58,40.59,40.49,40.51,222200.0,31.7393,31.7471,31.6689,31.6846,222200.0
2012-05-10 15:00:00,40.51,40.54,40.43,40.47,220000.0,31.6846,31.708,31.622,31.6533,220000.0
2012-05-10 15:30:00,40.47,40.47,40.2,40.29,799400.0,31.6533,31.6533,31.4421,31.5125,799400.0
2012-05-11 09:30:00,40.47,40.97,40.42,40.82,297200.0,31.6533,32.0443,31.6142,31.927,297200.0
2012-05-11 10:00:00,40.82,41.1,40.82,40.88,158200.0,31.927,32.146,31.927,31.9739,158200.0
2012-05-11 10:30:00,40.88,41.05,40.88,40.92,129200.0,31.9739,32.1069,31.9739,32.0052,129200.0
2012-05-11 11:00:00,40.93,41.09,40.83,41.03,151200.0,32.0131,32.1382,31.9348,32.0913,151200.0
2012-05-11 11:30:00,41.05,41.11,40.89,40.99,61200.0,32.1069,32.1538,31.9818,32.06,61200.0
2012-05-11 12:00:00,41.0,41.01,40.82,40.87,99000.0,32.0678,32.0756,31.927,31.9661,99000.0
2012-05-11 12:30:00,40.87,40.91,40.81,40.82,96000.0,31.9661,31.9974,31.9192,31.927,96000.0
2012-05-11 13:00:00,40.83,40.83,40.65,40.74,113000.0,31.9348,31.9348,31.7941,31.8644,113000.0
2012-05-11 13:30:00,40.74,40.83,40.65,40.73,100000.0,31.8644,31.9348,31.7941,31.8566,100000.0
2012-05-11 14:00:00,40.74,40.74,40.6,40.65,83200.0,31.8644,31.8644,31.7549,31.7941,83200.0
2012-05-11 14:30:00,40.63,40.71,40.49,40.67,123200.0,31.7784,31.841,31.6689,31.8097,123200.0
2012-05-11 15:00:00,40.68,40.75,40.53,40.58,180800.0,31.8175,31.8723,31.7002,31.7393,180800.0
2012-05-11 15:30:00,40.57,40.57,40.36,40.44,249000.0,31.7315,31.7315,31.5672,31.6298,249000.0
2012-05-14 09:30:00,40.07,40.44,39.9,40.37,352400.0,31.3404,31.6298,31.2074,31.5751,352400.0
2012-05-14 10:00:00,40.38,40.54,40.34,40.44,233600.0,31.5829,31.708,31.5516,31.6298,233600.0
2012-05-14 10:30:00,40.44,40.85,40.41,40.76,318200.0,31.6298,31.9505,31.6063,31.8801,318200.0
2012-05-14 11:00:00,40.76,40.96,40.73,40.94,135000.0,31.8801,32.0365,31.8566,32.0209,135000.0
2012-05-14 11:30:00,40.95,41.06,40.93,41.03,243200.0,32.0287,32.1147,32.0131,32.0913,243200.0
2012-05-14 12:00:00,41.04,41.1,41.01,41.09,145600.0,32.0991,32.146,32.0756,32.1382,145600.0
2012-05-14 12:30:00,41.09,41.11,41.04,41.1,119400.0,32.1382,32.1538,32.0991,32.146,119400.0
2012-05-14 13:00:00,41.1,41.13,41.05,41.1,125800.0,32.146,32.1695,32.1069,32.146,125800.0
2012-05-14 13:30:00,41.1,41.25,41.1,41.22,110800.0,32.146,32.2633,32.146,32.2399,110800.0
2012-05-14 14:00:00,41.22,41.25,41.12,41.17,132600.0,32.2399,32.2633,32.1617,32.2008,132600.0
2012-05-14 14:30:00,41.18,41.18,41.0,41.02,130200.0,32.2086,32.2086,32.0678,32.0834,130200.0
2012-05-14 15:00:00,41.02,41.15,40.99,40.99,264400.0,32.0834,32.1851,32.06,32.06,264400.0
2012-05-14 15:30:00,40.99,41.0,40.77,40.78,198400.0,32.06,32.0678,31.8879,31.8957,198400.0
2012-05-15 09:30:00,40.69,41.01,40.52,40.75,345400.0,31.8253,32.0756,31.6924,31.8723,345400.0
2012-05-15 10:00:00,40.76,40.96,40.75,40.86,204200.0,31.8801,32.0365,31.8723,31.9583,204200.0
2012-05-15 10:30:00,40.87,40.87,40.73,40.73,113400.0,31.9661,31.9661,31.8566,31.8566,113400.0
2012-05-15 11:00:00,40.73,40.82,40.6,40.76,125600.0,31.8566,31.927,31.7549,31.8801,125600.0
2012-05-15 11:30:00,40.77,41.22,40.74,41.19,147200.0,31.8879,32.2399,31.8644,32.2164,147200.0
2012-05-15 12:00:00,41.17,41.22,41.06,41.13,94200.0,32.2008,32.2399,32.1147,32.1695,94200.0
2012-05-15 12:30:00,41.12,41.16,41.06,41.13,69400.0,32.1617,32.1929,32.1147,32.1695,69400.0
2012-05-15 13:00:00,41.13,41.19,41.1,41.1,72800.0,32.1695,32.2164,32.146,32.146,72800.0
2012-05-15 13:30:00,41.09,41.09,40.99,41.01,78200.0,32.1382,32.1382,32.06,32.0756,78200.0
2012-05-15 14:00:00,41.04,41.18,41.0,41.17,86000.0,32.0991,32.2086,32.0678,32.2008,86000.0
2012-05-15 14:30:00,41.16,41.22,41.04,41.1,80800.0,32.1929,32.2399,32.0991,32.146,80800.0
2012-05-15 15:00:00,41.09,41.09,40.77,40.77,178400.0,32.1382,32.1382,31.8879,31.8879,178400.0
2012-05-15 15:30:00,40.78,40.89,40.73,40.82,200200.0,31.8957,31.9818,31.8566,31.927,200200.0
2012-05-16 09:30:00,40.91,41.67,40.75,41.66,633200.0,31.9974,32.5918,31.8723,32.584,633200.0
2012-05-16 10:00:00,41.66,41.71,41.39,41.45,276200.0,32.584,32.6231,32.3728,32.4198,276200.0
2012-05-16 10:30:00,41.45,41.52,41.29,41.29,132600.0,32.4198,32.4745,32.2946,32.2946,132600.0
2012-05-16 11:00:00,41.3,41.34,41.05,41.06,154600.0,32.3024,32.3337,32.1069,32.1147,154600.0
2012-05-16 11:30:00,41.06,41.09,40.96,41.06,136800.0,32.1147,32.1382,32.0365,32.1147,136800.0
2012-05-16 12:00:00,41.06,41.06,40.87,40.97,99600.0,32.1147,32.1147,31.9661,32.0443,99600.0
2012-05-16 12:30:00,40.95,41.01,40.86,40.87,124200.0,32.0287,32.0756,31.9583,31.9661,124200.0
2012-05-16 13:00:00,40.9,40.97,40.88,40.91,101200.0,31.9896,32.0443,31.9739,31.9974,101200.0
2012-05-16 13:30:00,40.91,40.91,40.8,40.87,151200.0,31.9974,31.9974,31.9114,31.9661,151200.0
2012-05-16 14:00:00,40.86,40.97,40.67,40.74,98600.0,31.9583,32.0443,31.8097,31.8644,98600.0
2012-05-16 14:30:00,40.76,40.92,40.72,40.88,110800.0,31.8801,32.0052,31.8488,31.9739,110800.0
2012-05-16 15:00:00,40.88,40.94,40.88,40.88,215400.0,31.9739,32.0209,31.9739,31.9739,215400.0
2012-05-16 15:30:00,40.88,40.92,40.74,40.79,231800.0,31.9739,32.0052,31.8644,31.9036,231800.0
2012-05-17 09:30:00,40.76,40.77,40.15,40.48,424200.0,31.8801,31.8879,31.403,31.6611,424200.0
2012-05-17 10:00:00,40.46,40.67,40.25,40.54,239800.0,31.6454,31.8097,31.4812,31.708,239800.0
2012-05-17 10:30:00,40.54,40.54,40.32,40.4,106800.0,31.708,31.708,31.5359,31.5985,106800.0
2012-05-17 11:00:00,40.4,40.5,40.1,40.11,113200.0,31.5985,31.6767,31.3639,31.3717,113200.0
2012-05-17 11:30:00,40.1,40.18,39.9,40.12,98800.0,31.3639,31.4264,31.2074,31.3795,98800.0
2012-05-17 12:00:00,40.15,40.17,39.97,40.1,140400.0,31.403,31.4186,31.2622,31.3639,140400.0
2012-05-17 12:30:00,40.13,40.26,40.07,40.19,68600.0,31.3873,31.489,31.3404,31.4343,68600.0
2012-05-17 13:00:00,40.18,40.42,40.17,40.26,57800.0,31.4264,31.6142,31.4186,31.489,57800.0
2012-05-17 13:30:00,40.26,40.26,40.05,40.08,85200.0,31.489,31.489,31.3248,31.3482,85200.0
2012-05-17 14:00:00,40.08,40.1,39.93,39.98,149600.0,31.3482,31.3639,31.2309,31.27,149600.0
2012-05-17 14:30:00,39.99,40.08,39.96,40.07,176400.0,31.2778,31.3482,31.2544,31.3404,176400.0
2012-05-17 15:00:00,40.07,40.19,40.05,40.16,156600.0,31.3404,31.4343,31.3248,31.4108,156600.0
2012-05-17 15:30:00,40.14,40.14,39.99,40.02,267600.0,31.3952,31.3952,31.2778,31.3013,267600.0
2012-05-18 09:30:00,40.35,40.35,39.87,39.9,193000.0,31.5594,31.5594,31.184,31.2074,193000.0
2012-05-18 10:00:00,39.9,40.02,39.85,40.0,143400.0,31.2074,31.3013,31.1683,31.2857,143400.0
2012-05-18 10:30:00,40.0,40.4,39.98,40.19,152200.0,31.2857,31.5985,31.27,31.4343,152200.0
2012-05-18 11:00:00,40.2,40.27,40.01,40.01,73600.0,31.4421,31.4968,31.2935,31.2935,73600.0
2012-05-18 11:30:00,40.01,40.03,39.74,39.77,94800.0,31.2935,31.3091,31.0823,31.1058,94800.0
2012-05-18 12:00:00,39.78,39.93,39.77,39.92,108200.0,31.1136,31.2309,31.1058,31.2231,108200.0
2012-05-18 12:30:00,39.93,40.05,39.9,39.99,76600.0,31.2309,31.3248,31.2074,31.2778,76600.0
2012-05-18 13:00:00,39.97,39.99,39.83,39.98,91800.0,31.2622,31.2778,31.1527,31.27,91800.0
2012-05-18 13:30:00,39.95,39.98,39.84,39.84,66000.0,31.2466,31.27,31.1605,31.1605,66000.0
2012-05-18 14:00:00,39.84,39.88,39.77,39.88,83600.0,31.1605,31.1918,31.1058,31.1918,83600.0
2012-05-18 14:30:00,39.87,39.87,39.67,39.7,137400.0,31.184,31.184,31.0276,31.051,137400.0
2012-05-18 15:00:00,39.69,39.83,39.68,39.7,142800.0,31.0432,31.1527,31.0354,31.051,142800.0
2012-05-18 15:30:00,39.7,39.72,39.37,39.57,365800.0,31.051,31.0667,30.7929,30.9493,365800.0
2012-05-21 09:30:00,39.63,39.96,39.46,39.88,185800.0,30.9963,31.2544,30.8633,31.1918,185800.0
2012-05-21 10:00:00,39.88,40.0,39.82,39.93,114800.0,31.1918,31.2857,31.1449,31.2309,114800.0
2012-05-21 10:30:00,39.95,40.2,39.93,40.2,135800.0,31.2466,31.4421,31.2309,31.4421,135800.0
2012-05-21 11:00:00,40.21,40.21,39.79,39.85,95400.0,31.4499,31.4499,31.1214,31.1683,95400.0
2012-05-21 11:30:00,39.85,39.95,39.8,39.89,65400.0,31.1683,31.2466,31.1292,31.1996,65400.0
2012-05-21 12:00:00,39.92,40.17,39.92,40.16,105000.0,31.2231,31.4186,31.2231,31.4108,105000.0
2012-05-21 12:30:00,40.13,40.13,39.88,39.93,78200.0,31.3873,31.3873,31.1918,31.2309,78200.0
2012-05-21 13:00:00,39.94,40.2,39.93,40.19,77000.0,31.2387,31.4421,31.2309,31.4343,77000.0
2012-05-21 13:30:00,40.2,40.26,40.1,40.19,56600.0,31.4421,31.489,31.3639,31.4343,56600.0
2012-05-21 14:00:00,40.2,40.29,40.13,40.24,60000.0,31.4421,31.5125,31.3873,31.4734,60000.0
2012-05-21 14:30:00,40.24,40.31,40.15,40.27,66400.0,31.4734,31.5281,31.403,31.4968,66400.0
2012-05-21 15:00:00,40.26,40.47,40.24,40.43,95000.0,31.489,31.6533,31.4734,31.622,95000.0
2012-05-21 15:30:00,40.44,40.44,40.37,40.4,166400.0,31.6298,31.6298,31.5751,31.5985,166400.0
2012-05-22 09:30:00,40.08,40.62,39.97,40.32,330600.0,31.3482,31.7706,31.2622,31.5359,330600.0
2012-05-22 10:00:00,40.33,40.79,40.32,40.73,173800.0,31.5438,31.9036,31.5359,31.8566,173800.0
2012-05-22 10:30:00,40.71,40.8,40.55,40.56,161600.0,31.841,31.9114,31.7158,31.7237,161600.0
2012-05-22 11:00:00,40.57,40.79,40.55,40.78,99600.0,31.7315,31.9036,31.7158,31.8957,99600.0
2012-05-22 11:30:00,40.78,40.85,40.74,40.74,160600.0,31.8957,31.9505,31.8644,31.8644,160600.0
2012-05-22 12:00:00,40.73,40.93,40.63,40.9,166000.0,31.8566,32.0131,31.7784,31.9896,166000.0
2012-05-22 12:30:00,40.91,40.95,40.82,40.85,96400.0,31.9974,32.0287,31.927,31.9505,96400.0
2012-05-22 13:00:00,40.85,40.96,40.8,40.8,76000.0,31.9505,32.0365,31.9114,31.9114,76000.0
2012-05-22 13:30:00,40.8,40.9,40.75,40.9,81000.0,31.9114,31.9896,31.8723,31.9896,81000.0
2012-05-22 14:00:00,40.9,41.06,40.88,41.01,140400.0,31.9896,32.1147,31.9739,32.0756,140400.0
2012-05-22 14:30:00,41.01,41.03,40.94,40.98,114200.0,32.0756,32.0913,32.0209,32.0522,114200.0
2012-05-22 15:00:00,40.98,41.0,40.77,40.81,197000.0,32.0522,32.0678,31.8879,31.9192,197000.0
2012-05-22 15:30:00,40.81,40.82,40.59,40.8,395400.0,31.9192,31.927,31.7471,31.9114,395400.0
2012-05-23 09:30:00,40.39,40.62,40.28,40.6,171400.0,31.5907,31.7706,31.5047,31.7549,171400.0
2012-05-23 10:00:00,40.62,40.71,40.26,40.34,152200.0,31.7706,31.841,31.489,31.5516,152200.0
2012-05-23 10:30:00,40.35,40.35,40.08,40.23,88600.0,31.5594,31.5594,31.3482,31.4656,88600.0
2012-05-23 11:00:00,40.21,40.23,40.05,40.06,125800.0,31.4499,31.4656,31.3248,31.3326,125800.0
2012-05-23 11:30:00,40.07,40.21,40.0,40.02,86400.0,31.3404,31.4499,31.2857,31.3013,86400.0
2012-05-23 12:00:00,40.02,40.05,39.92,39.97,88600.0,31.3013,31.3248,31.2231,31.2622,88600.0
2012-05-23 12:30:00,39.96,40.01,39.9,39.97,113200.0,31.2544,31.2935,31.2074,31.2622,113200.0
2012-05-23 13:00:00,39.96,40.24,39.96,40.24,57800.0,31.2544,31.4734,31.2544,31.4734,57800.0
2012-05-23 13:30:00,40.26,40.29,40.17,40.24,65200.0,31.489,31.5125,31.4186,31.4734,65200.0
2012-05-23 14:00:00,40.26,40.4,40.17,40.24,128000.0,31.489,31.5985,31.4186,31.4734,128000.0
2012-05-23 14:30:00,40.24,40.61,40.22,40.61,108600.0,31.4734,31.7628,31.4577,31.7628,108600.0
2012-05-23 15:00:00,40.61,40.86,40.58,40.82,149200.0,31.7628,31.9583,31.7393,31.927,149200.0
2012-05-23 15:30:00,40.81,41.09,40.81,41.09,392000.0,31.9192,32.1382,31.9192,32.1382,392000.0
2012-05-24 09:30:00,41.07,41.18,40.74,40.9,165800.0,32.1226,32.2086,31.8644,31.9896,165800.0
2012-05-24 10:00:00,40.92,41.21,40.86,41.21,112600.0,32.0052,32.2321,31.9583,32.2321,112600.0
2012-05-24 10:30:00,41.2,41.41,40.96,40.99,178200.0,32.2242,32.3885,32.0365,32.06,178200.0
2012-05-24 11:00:00,40.99,41.13,40.98,41.05,90800.0,32.06,32.1695,32.0522,32.1069,90800.0
2012-05-24 11:30:00,41.04,41.04,40.81,40.82,73400.0,32.0991,32.0991,31.9192,31.927,73400.0
2012-05-24 12:00:00,40.81,40.89,40.63,40.85,98800.0,31.9192,31.9818,31.7784,31.9505,98800.0
2012-05-24 12:30:00,40.85,40.95,40.81,40.88,55200.0,31.9505,32.0287,31.9192,31.9739,55200.0
2012-05-24 13:00:00,40.88,40.96,40.72,40.76,86000.0,31.9739,32.0365,31.8488,31.8801,86000.0
2012-05-24 13:30:00,40.76,40.76,40.54,40.57,125200.0,31.8801,31.8801,31.708,31.7315,125200.0
2012-05-24 14:00:00,40.54,40.78,40.54,40.74,100400.0,31.708,31.8957,31.708,31.8644,100400.0
2012-05-24 14:30:00,40.77,40.88,40.6,40.62,130600.0,31.8879,31.9739,31.7549,31.7706,130600.0
2012-05-24 15:00:00,40.62,40.79,40.62,40.7,238200.0,31.7706,31.9036,31.7706,31.8332,238200.0
2012-05-24 15:30:00,40.71,41.0,40.65,40.99,310400.0,31.841,32.0678,31.7941,32.06,310400.0
2012-05-25 09:30:00,40.7,40.85,40.69,40.81,151600.0,31.8332,31.9505,31.8253,31.9192,151600.0
2012-05-25 10:00:00,40.81,40.83,40.42,40.57,145200.0,31.9192,31.9348,31.6142,31.7315,145200.0
2012-05-25 10:30:00,40.58,40.66,40.48,40.52,139400.0,31.7393,31.8019,31.6611,31.6924,139400.0
2012-05-25 11:00:00,40.51,40.63,40.51,40.57,107000.0,31.6846,31.7784,31.6846,31.7315,107000.0
2012-05-25 11:30:00,40.55,40.56,40.37,40.54,105000.0,31.7158,31.7237,31.5751,31.708,105000.0
2012-05-25 12:00:00,40.54,40.56,40.4,40.41,92400.0,31.708,31.7237,31.5985,31.6063,92400.0
2012-05-25 12:30:00,40.4,40.59,40.4,40.52,91200.0,31.5985,31.7471,31.5985,31.6924,91200.0
2012-05-25 13:00:00,40.52,40.63,40.5,40.62,60200.0,31.6924,31.7784,31.6767,31.7706,60200.0
2012-05-25 13:30:00,40.62,40.67,40.61,40.66,58600.0,31.7706,31.8097,31.7628,31.8019,58600.0
2012-05-25 14:00:00,40.67,40.7,40.46,40.51,87800.0,31.8097,31.8332,31.6454,31.6846,87800.0
2012-05-25 14:30:00,40.51,40.57,40.38,40.47,104400.0,31.6846,31.7315,31.5829,31.6533,104400.0
2012-05-25 15:00:00,40.48,40.57,40.42,40.49,137600.0,31.6611,31.7315,31.6142,31.6689,137600.0
2012-05-25 15:30:00,40.49,40.6,40.46,40.53,242000.0,31.6689,31.7549,31.6454,31.7002,242000.0
2012-05-29 09:30:00,40.63,40.95,40.61,40.9,167800.0,31.7784,32.0287,31.7628,31.9896,167800.0
2012-05-29 10:00:00,40.91,41.27,40.81,41.26,210800.0,31.9974,32.279,31.9192,32.2712,210800.0
2012-05-29 10:30:00,41.27,41.47,41.24,41.31,151600.0,32.279,32.4354,32.2555,32.3103,151600.0
2012-05-29 11:00:00,41.32,41.32,41.02,41.07,80200.0,32.3181,32.3181,32.0834,32.1226,80200.0
2012-05-29 11:30:00,41.08,41.1,40.79,40.93,106400.0,32.1304,32.146,31.9036,32.0131,106400.0
2012-05-29 12:00:00,40.92,40.96,40.83,40.96,86600.0,32.0052,32.0365,31.9348,32.0365,86600.0
2012-05-29 12:30:00,40.95,41.04,40.9,40.97,71800.0,32.0287,32.0991,31.9896,32.0443,71800.0
2012-05-29 13:00:00,40.97,41.02,40.9,40.9,69400.0,32.0443,32.0834,31.9896,31.9896,69400.0
2012-05-29 13:30:00,40.92,41.04,40.9,41.02,56400.0,32.0052,32.0991,31.9896,32.0834,56400.0
2012-05-29 14:00:00,41.01,41.1,40.99,41.08,98400.0,32.0756,32.146,32.06,32.1304,98400.0
2012-05-29 14:30:00,41.09,41.12,41.04,41.08,102800.0,32.1382,32.1617,32.0991,32.1304,102800.0
2012-05-29 15:00:00,41.08,41.15,41.04,41.14,92600.0,32.1304,32.1851,32.0991,32.1773,92600.0
2012-05-29 15:30:00,41.13,41.23,41.09,41.18,258400.0,32.1695,32.2477,32.1382,32.2086,258400.0
2012-05-30 09:30:00,40.63,40.73,40.42,40.42,173400.0,31.7784,31.8566,31.6142,31.6142,173400.0
2012-05-30 10:00:00,40.42,40.6,40.31,40.59,148400.0,31.6142,31.7549,31.5281,31.7471,148400.0
2012-05-30 10:30:00,40.59,40.6,40.39,40.41,129600.0,31.7471,31.7549,31.5907,31.6063,129600.0
2012-05-30 11:00:00,40.43,40.59,40.38,40.55,172600.0,31.622,31.7471,31.5829,31.7158,172600.0
2012-05-30 11:30:00,40.57,40.6,40.5,40.55,85400.0,31.7315,31.7549,31.6767,31.7158,85400.0
2012-05-30 12:00:00,40.56,40.57,40.38,40.44,61400.0,31.7237,31.7315,31.5829,31.6298,61400.0
2012-05-30 12:30:00,40.44,40.57,40.41,40.49,59400.0,31.6298,31.7315,31.6063,31.6689,59400.0
2012-05-30 13:00:00,40.51,40.52,40.42,40.49,61000.0,31.6846,31.6924,31.6142,31.6689,61000.0
2012-05-30 13:30:00,40.49,40.63,40.49,40.63,73000.0,31.6689,31.7784,31.6689,31.7784,73000.0
2012-05-30 14:00:00,40.62,40.67,40.52,40.57,59200.0,31.7706,31.8097,31.6924,31.7315,59200.0
2012-05-30 14:30:00,40.58,40.6,40.46,40.46,103200.0,31.7393,31.7549,31.6454,31.6454,103200.0
2012-05-30 15:00:00,40.47,40.59,40.37,40.55,188800.0,31.6533,31.7471,31.5751,31.7158,188800.0
2012-05-30 15:30:00,40.55,40.55,40.4,40.42,274600.0,31.7158,31.7158,31.5985,31.6142,274600.0
2012-05-31 09:30:00,40.27,40.67,40.22,40.31,163000.0,31.4968,31.8097,31.4577,31.5281,163000.0
2012-05-31 10:00:00,40.34,40.56,40.34,40.5,216800.0,31.5516,31.7237,31.5516,31.6767,216800.0
2012-05-31 10:30:00,40.49,40.49,40.21,40.32,147400.0,31.6689,31.6689,31.4499,31.5359,147400.0
2012-05-31 11:00:00,40.27,40.35,40.14,40.24,94400.0,31.4968,31.5594,31.3952,31.4734,94400.0
2012-05-31 11:30:00,40.23,40.52,40.23,40.52,73800.0,31.4656,31.6924,31.4656,31.6924,73800.0
2012-05-31 12:00:00,40.5,40.91,40.48,40.85,85000.0,31.6767,31.9974,31.6611,31.9505,85000.0
2012-05-31 12:30:00,40.84,40.91,40.77,40.85,108000.0,31.9427,31.9974,31.8879,31.9505,108000.0
2012-05-31 13:00:00,40.84,41.05,40.83,41.02,125800.0,31.9427,32.1069,31.9348,32.0834,125800.0
2012-05-31 13:30:00,40.99,41.06,40.91,40.96,131200.0,32.06,32.1147,31.9974,32.0365,131200.0
2012-05-31 14:00:00,40.94,41.05,40.87,40.93,74000.0,32.0209,32.1069,31.9661,32.0131,74000.0
2012-05-31 14:30:00,40.9,41.08,40.88,41.04,99400.0,31.9896,32.1304,31.9739,32.0991,99400.0
2012-05-31 15:00:00,41.03,41.2,40.96,41.17,135200.0,32.0913,32.2242,32.0365,32.2008,135200.0
2012-05-31 15:30:00,41.17,41.23,40.94,40.97,432200.0,32.2008,32.2477,32.0209,32.0443,432200.0
2012-06-01 09:30:00,40.31,40.43,39.92,40.05,239600.0,31.5281,31.622,31.2231,31.3248,239600.0
2012-06-01 10:00:00,40.04,40.29,39.98,40.01,204000.0,31.3169,31.5125,31.27,31.2935,204000.0
2012-06-01 10:30:00,40.02,40.02,39.77,39.88,138600.0,31.3013,31.3013,31.1058,31.1918,138600.0
2012-06-01 11:00:00,39.9,39.92,39.62,39.83,134400.0,31.2074,31.2231,30.9884,31.1527,134400.0
2012-06-01 11:30:00,39.8,39.85,39.73,39.84,72200.0,31.1292,31.1683,31.0745,31.1605,72200.0
2012-06-01 12:00:00,39.82,39.99,39.8,39.93,84200.0,31.1449,31.2778,31.1292,31.2309,84200.0
2012-06-01 12:30:00,39.93,39.98,39.9,39.92,69400.0,31.2309,31.27,31.2074,31.2231,69400.0
2012-06-01 13:00:00,39.93,39.93,39.79,39.79,70400.0,31.2309,31.2309,31.1214,31.1214,70400.0
2012-06-01 13:30:00,39.77,39.79,39.7,39.75,65200.0,31.1058,31.1214,31.051,31.0901,65200.0
2012-06-01 14:00:00,39.75,39.88,39.69,39.84,137200.0,31.0901,31.1918,31.0432,31.1605,137200.0
2012-06-01 14:30:00,39.84,40.03,39.83,39.97,166200.0,31.1605,31.3091,31.1527,31.2622,166200.0
2012-06-01 15:00:00,39.99,40.01,39.81,39.89,103400.0,31.2778,31.2935,31.1371,31.1996,103400.0
2012-06-01 15:30:00,39.9,39.97,39.81,39.84,271600.0,31.2074,31.2622,31.1371,31.1605,271600.0
2012-06-04 09:30:00,39.86,39.97,39.73,39.76,166200.0,31.1762,31.2622,31.0745,31.0979,166200.0
2012-06-04 10:00:00,39.76,39.79,39.43,39.71,172400.0,31.0979,31.1214,30.8398,31.0588,172400.0
2012-06-04 10:30:00,39.72,39.72,39.49,39.6,135400.0,31.0667,31.0667,30.8868,30.9728,135400.0
2012-06-04 11:00:00,39.61,39.66,39.42,39.42,76600.0,30.9806,31.0197,30.832,30.832,76600.0
2012-06-04 11:30:00,39.42,39.51,39.37,39.44,96400.0,30.832,30.9024,30.7929,30.8477,96400.0
2012-06-04 12:00:00,39.43,39.46,39.29,39.3,62800.0,30.8398,30.8633,30.7303,30.7382,62800.0
2012-06-04 12:30:00,39.31,39.36,39.24,39.25,93000.0,30.746,30.7851,30.6912,30.6991,93000.0
2012-06-04 13:00:00,39.26,39.3,39.13,39.22,103400.0,30.7069,30.7382,30.6052,30.6756,103400.0
2012-06-04 13:30:00,39.23,39.32,39.22,39.3,54800.0,30.6834,30.7538,30.6756,30.7382,54800.0
2012-06-04 14:00:00,39.3,39.49,39.27,39.48,120800.0,30.7382,30.8868,30.7147,30.8789,120800.0
2012-06-04 14:30:00,39.48,39.63,39.47,39.54,102600.0,30.8789,30.9963,30.8711,30.9259,102600.0
2012-06-04 15:00:00,39.54,39.59,39.49,39.56,138600.0,30.9259,30.965,30.8868,30.9415,138600.0
2012-06-04 15:30:00,39.56,39.76,39.51,39.76,228400.0,30.9415,31.0979,30.9024,31.0979,228400.0
2012-06-05 09:30:00,39.62,39.77,39.55,39.76,121200.0,30.9884,31.1058,30.9337,31.0979,121200.0
2012-06-05 10:00:00,39.76,40.06,39.74,39.95,127400.0,31.0979,31.3326,31.0823,31.2466,127400.0
2012-06-05 10:30:00,39.96,39.96,39.74,39.85,124000.0,31.2544,31.2544,31.0823,31.1683,124000.0
2012-06-05 11:00:00,39.85,39.85,39.73,39.76,56400.0,31.1683,31.1683,31.0745,31.0979,56400.0
2012-06-05 11:30:00,39.76,39.85,39.66,39.77,77600.0,31.0979,31.1683,31.0197,31.1058,77600.0
2012-06-05 12:00:00,39.76,39.92,39.76,39.81,47800.0,31.0979,31.2231,31.0979,31.1371,47800.0
2012-06-05 12:30:00,39.87,40.05,39.87,39.97,87000.0,31.184,31.3248,31.184,31.2622,87000.0
2012-06-05 13:00:00,39.96,40.02,39.95,39.98,40800.0,31.2544,31.3013,31.2466,31.27,40800.0
2012-06-05 13:30:00,39.97,40.04,39.92,39.96,55800.0,31.2622,31.3169,31.2231,31.2544,55800.0
2012-06-05 14:00:00,39.95,40.1,39.94,40.02,68200.0,31.2466,31.3639,31.2387,31.3013,68200.0
2012-06-05 14:30:00,40.01,40.01,39.95,40.01,44200.0,31.2935,31.2935,31.2466,31.2935,44200.0
2012-06-05 15:00:00,40.01,40.11,39.91,39.92,99400.0,31.2935,31.3717,31.2153,31.2231,99400.0
2012-06-05 15:30:00,39.94,40.06,39.92,39.99,146600.0,31.2387,31.3326,31.2231,31.2778,146600.0
2012-06-06 09:30:00,39.99,40.49,39.99,40.31,213200.0,31.4225,31.8154,31.4225,31.6739,213200.0
2012-06-06 10:00:00,40.31,40.36,40.23,40.23,84000.0,31.6739,31.7132,31.6111,31.6111,84000.0
2012-06-06 10:30:00,40.21,40.55,40.2,40.47,110800.0,31.5954,31.8625,31.5875,31.7997,110800.0
2012-06-06 11:00:00,40.45,40.71,40.44,40.71,106400.0,31.7839,31.9882,31.7761,31.9882,106400.0
2012-06-06 11:30:00,40.7,40.8,40.63,40.67,62800.0,31.9804,32.059,31.9254,31.9568,62800.0
2012-06-06 12:00:00,40.68,40.8,40.65,40.8,70600.0,31.9647,32.059,31.9411,32.059,70600.0
2012-06-06 12:30:00,40.73,40.87,40.7,40.7,138800.0,32.004,32.114,31.9804,31.9804,138800.0
2012-06-06 13:00:00,40.7,40.79,40.63,40.69,282800.0,31.9804,32.0511,31.9254,31.9725,282800.0
2012-06-06 13:30:00,40.7,40.72,40.59,40.6,112400.0,31.9804,31.9961,31.894,31.9018,112400.0
2012-06-06 14:00:00,40.6,40.65,40.4,40.46,154000.0,31.9018,31.9411,31.7447,31.7918,154000.0
2012-06-06 14:30:00,40.45,40.46,40.36,40.45,115800.0,31.7839,31.7918,31.7132,31.7839,115800.0
2012-06-06 15:00:00,40.46,40.46,40.32,40.33,196800.0,31.7918,31.7918,31.6818,31.6897,196800.0
2012-06-06 15:30:00,40.33,40.55,40.24,40.54,388600.0,31.6897,31.8625,31.6189,31.8547,388600.0
2012-06-07 09:30:00,41.08,41.4,40.98,41.24,238600.0,32.279,32.5304,32.2004,32.4047,238600.0
2012-06-07 10:00:00,41.25,41.3,40.99,41.29,234400.0,32.4126,32.4518,32.2083,32.444,234400.0
2012-06-07 10:30:00,41.28,41.29,40.88,40.96,137800.0,32.4361,32.444,32.1218,32.1847,137800.0
2012-06-07 11:00:00,40.96,41.16,40.95,41.14,66800.0,32.1847,32.3418,32.1768,32.3261,66800.0
2012-06-07 11:30:00,41.16,41.31,41.09,41.25,124200.0,32.3418,32.4597,32.2868,32.4126,124200.0
2012-06-07 12:00:00,41.24,41.38,41.12,41.2,228000.0,32.4047,32.5147,32.3104,32.3733,228000.0
2012-06-07 12:30:00,41.2,41.2,41.04,41.04,87400.0,32.3733,32.3733,32.2475,32.2475,87400.0
2012-06-07 13:00:00,41.04,41.25,41.03,41.22,108600.0,32.2475,32.4126,32.2397,32.389,108600.0
2012-06-07 13:30:00,41.21,41.29,41.05,41.05,110200.0,32.3811,32.444,32.2554,32.2554,110200.0
2012-06-07 14:00:00,41.05,41.18,41.04,41.13,70800.0,32.2554,32.3576,32.2475,32.3183,70800.0
2012-06-07 14:30:00,41.13,41.14,41.06,41.08,80000.0,32.3183,32.3261,32.2633,32.279,80000.0
2012-06-07 15:00:00,41.06,41.12,40.95,40.96,122200.0,32.2633,32.3104,32.1768,32.1847,122200.0
2012-06-07 15:30:00,40.97,41.05,40.79,40.88,204800.0,32.1925,32.2554,32.0511,32.1218,204800.0
2012-06-08 09:30:00,40.71,40.9,40.48,40.6,208800.0,31.9882,32.1375,31.8075,31.9018,208800.0
2012-06-08 10:00:00,40.6,40.72,40.56,40.63,239800.0,31.9018,31.9961,31.8704,31.9254,239800.0
2012-06-08 10:30:00,40.62,40.71,40.58,40.68,109600.0,31.9175,31.9882,31.8861,31.9647,109600.0
2012-06-08 11:00:00,40.7,40.79,40.68,40.71,37200.0,31.9804,32.0511,31.9647,31.9882,37200.0
2012-06-08 11:30:00,40.71,40.79,40.67,40.67,61800.0,31.9882,32.0511,31.9568,31.9568,61800.0
2012-06-08 12:00:00,40.68,40.73,40.65,40.67,39600.0,31.9647,32.004,31.9411,31.9568,39600.0
2012-06-08 12:30:00,40.72,40.79,40.71,40.72,73000.0,31.9961,32.0511,31.9882,31.9961,73000.0
2012-06-08 13:00:00,40.74,40.8,40.72,40.76,70800.0,32.0118,32.059,31.9961,32.0275,70800.0
2012-06-08 13:30:00,40.75,40.77,40.65,40.65,55800.0,32.0197,32.0354,31.9411,31.9411,55800.0
2012-06-08 14:00:00,40.65,40.74,40.63,40.74,54400.0,31.9411,32.0118,31.9254,32.0118,54400.0
2012-06-08 14:30:00,40.74,40.79,40.73,40.76,95200.0,32.0118,32.0511,32.004,32.0275,95200.0
2012-06-08 15:00:00,40.76,40.91,40.74,40.74,88000.0,32.0275,32.1454,32.0118,32.0118,88000.0
2012-06-08 15:30:00,40.75,40.76,40.6,40.74,228200.0,32.0197,32.0275,31.9018,32.0118,228200.0
2012-06-11 09:30:00,41.09,41.27,41.07,41.09,75200.0,32.2868,32.4283,32.2711,32.2868,75200.0
2012-06-11 10:00:00,41.09,41.1,40.92,41.01,85400.0,32.2868,32.2947,32.1533,32.224,85400.0
2012-06-11 10:30:00,41.02,41.21,40.96,40.99,47400.0,32.2318,32.3811,32.1847,32.2083,47400.0
2012-06-11 11:00:00,40.97,41.01,40.91,40.95,38600.0,32.1925,32.224,32.1454,32.1768,38600.0
2012-06-11 11:30:00,40.95,41.12,40.95,41.02,71400.0,32.1768,32.3104,32.1768,32.2318,71400.0
2012-06-11 12:00:00,41.0,41.06,40.95,40.96,59800.0,32.2161,32.2633,32.1768,32.1847,59800.0
2012-06-11 12:30:00,40.96,41.0,40.92,40.94,20600.0,32.1847,32.2161,32.1533,32.169,20600.0
2012-06-11 13:00:00,40.94,40.99,40.94,40.98,30600.0,32.169,32.2083,32.169,32.2004,30600.0
2012-06-11 13:30:00,40.97,41.03,40.93,41.01,33000.0,32.1925,32.2397,32.1611,32.224,33000.0
2012-06-11 14:00:00,40.96,40.96,40.7,40.77,65600.0,32.1847,32.1847,31.9804,32.0354,65600.0
2012-06-11 14:30:00,40.77,40.85,40.74,40.76,39800.0,32.0354,32.0983,32.0118,32.0275,39800.0
2012-06-11 15:00:00,40.76,40.81,40.71,40.73,53800.0,32.0275,32.0668,31.9882,32.004,53800.0
2012-06-11 15:30:00,40.74,40.83,40.46,40.49,281000.0,32.0118,32.0825,31.7918,31.8154,281000.0
2012-06-12 09:30:00,40.72,40.8,40.49,40.6,147200.0,31.9961,32.059,31.8154,31.9018,147200.0
2012-06-12 10:00:00,40.6,40.63,40.32,40.44,114000.0,31.9018,31.9254,31.6818,31.7761,114000.0
2012-06-12 10:30:00,40.44,40.68,40.29,40.56,86200.0,31.7761,31.9647,31.6582,31.8704,86200.0
2012-06-12 11:00:00,40.59,41.0,40.59,40.97,74200.0,31.894,32.2161,31.894,32.1925,74200.0
2012-06-12 11:30:00,40.94,40.97,40.83,40.85,80600.0,32.169,32.1925,32.0825,32.0983,80600.0
2012-06-12 12:00:00,40.83,40.86,40.66,40.83,45200.0,32.0825,32.1061,31.949,32.0825,45200.0
2012-06-12 12:30:00,40.81,40.84,40.74,40.8,54000.0,32.0668,32.0904,32.0118,32.059,54000.0
2012-06-12 13:00:00,40.81,40.94,40.73,40.74,75400.0,32.0668,32.169,32.004,32.0118,75400.0
2012-06-12 13:30:00,40.76,40.82,40.62,40.63,93400.0,32.0275,32.0747,31.9175,31.9254,93400.0
2012-06-12 14:00:00,40.63,40.65,40.52,40.63,84800.0,31.9254,31.9411,31.839,31.9254,84800.0
2012-06-12 14:30:00,40.63,40.79,40.62,40.77,69600.0,31.9254,32.0511,31.9175,32.0354,69600.0
2012-06-12 15:00:00,40.77,40.84,40.67,40.77,117000.0,32.0354,32.0904,31.9568,32.0354,117000.0
2012-06-12 15:30:00,40.77,40.8,40.7,40.76,197200.0,32.0354,32.059,31.9804,32.0275,197200.0
2012-06-13 09:30:00,40.52,40.76,40.38,40.6,165600.0,31.839,32.0275,31.7289,31.9018,165600.0
2012-06-13 10:00:00,40.59,40.99,40.58,40.74,111800.0,31.894,32.2083,31.8861,32.0118,111800.0
2012-06-13 10:30:00,40.75,41.07,40.75,41.0,77000.0,32.0197,32.2711,32.0197,32.2161,77000.0
2012-06-13 11:00:00,40.99,40.99,40.74,40.79,106400.0,32.2083,32.2083,32.0118,32.0511,106400.0
2012-06-13 11:30:00,40.78,40.87,40.69,40.74,47800.0,32.0432,32.114,31.9725,32.0118,47800.0
2012-06-13 12:00:00,40.75,40.79,40.69,40.72,50600.0,32.0197,32.0511,31.9725,31.9961,50600.0
2012-06-13 12:30:00,40.74,41.02,40.74,40.88,41400.0,32.0118,32.2318,32.0118,32.1218,41400.0
2012-06-13 13:00:00,40.89,40.93,40.81,40.87,54200.0,32.1297,32.1611,32.0668,32.114,54200.0
2012-06-13 13:30:00,40.87,40.92,40.64,40.66,70400.0,32.114,32.1533,31.9332,31.949,70400.0
2012-06-13 14:00:00,40.66,40.69,40.59,40.63,64400.0,31.949,31.9725,31.894,31.9254,64400.0
2012-06-13 14:30:00,40.63,40.65,40.4,40.41,73400.0,31.9254,31.9411,31.7447,31.7525,73400.0
2012-06-13 15:00:00,40.43,40.46,40.37,40.38,87800.0,31.7682,31.7918,31.7211,31.7289,87800.0
2012-06-13 15:30:00,40.38,40.59,40.38,40.56,220400.0,31.7289,31.894,31.7289,31.8704,220400.0
2012-06-14 09:30:00,40.71,40.73,40.24,40.67,129600.0,31.9882,32.004,31.6189,31.9568,129600.0
2012-06-14 10:00:00,40.68,40.73,40.55,40.56,96000.0,31.9647,32.004,31.8625,31.8704,96000.0
2012-06-14 10:30:00,40.58,40.74,40.58,40.62,92200.0,31.8861,32.0118,31.8861,31.9175,92200.0
2012-06-14 11:00:00,40.66,40.66,40.51,40.59,66800.0,31.949,31.949,31.8311,31.894,66800.0
2012-06-14 11:30:00,40.6,40.6,40.4,40.42,114000.0,31.9018,31.9018,31.7447,31.7604,114000.0
2012-06-14 12:00:00,40.42,40.49,40.4,40.41,80200.0,31.7604,31.8154,31.7447,31.7525,80200.0
2012-06-14 12:30:00,40.4,40.45,40.34,40.42,63800.0,31.7447,31.7839,31.6975,31.7604,63800.0
2012-06-14 13:00:00,40.42,40.44,40.32,40.34,78200.0,31.7604,31.7761,31.6818,31.6975,78200.0
2012-06-14 13:30:00,40.34,40.38,40.24,40.28,58800.0,31.6975,31.7289,31.6189,31.6504,58800.0
2012-06-14 14:00:00,40.27,40.35,40.23,40.24,82600.0,31.6425,31.7054,31.6111,31.6189,82600.0
2012-06-14 14:30:00,40.2,40.21,40.09,40.09,97400.0,31.5875,31.5954,31.5011,31.5011,97400.0
2012-06-14 15:00:00,40.08,40.58,40.04,40.15,219400.0,31.4932,31.8861,31.4618,31.5482,219400.0
2012-06-14 15:30:00,40.14,40.46,40.13,40.38,222200.0,31.5404,31.7918,31.5325,31.7289,222200.0
2012-06-15 09:30:00,40.26,40.63,40.26,40.55,211800.0,31.6347,31.9254,31.6347,31.8625,211800.0
2012-06-15 10:00:00,40.6,40.79,40.6,40.73,79400.0,31.9018,32.0511,31.9018,32.004,79400.0
2012-06-15 10:30:00,40.76,40.99,40.73,40.95,81800.0,32.0275,32.2083,32.004,32.1768,81800.0
2012-06-15 11:00:00,40.92,40.96,40.85,40.95,50800.0,32.1533,32.1847,32.0983,32.1768,50800.0
2012-06-15 11:30:00,40.95,40.95,40.77,40.82,30600.0,32.1768,32.1768,32.0354,32.0747,30600.0
2012-06-15 12:00:00,40.82,40.88,40.71,40.72,133800.0,32.0747,32.1218,31.9882,31.9961,133800.0
2012-06-15 12:30:00,40.72,40.8,40.6,40.77,43000.0,31.9961,32.059,31.9018,32.0354,43000.0
2012-06-15 13:00:00,40.77,40.84,40.75,40.76,25000.0,32.0354,32.0904,32.0197,32.0275,25000.0
2012-06-15 13:30:00,40.77,40.82,40.75,40.8,43200.0,32.0354,32.0747,32.0197,32.059,43200.0
2012-06-15 14:00:00,40.79,40.8,40.74,40.76,17000.0,32.0511,32.059,32.0118,32.0275,17000.0
2012-06-15 14:30:00,40.77,40.81,40.67,40.67,36400.0,32.0354,32.0668,31.9568,31.9568,36400.0
2012-06-15 15:00:00,40.69,40.81,40.68,40.74,68600.0,31.9725,32.0668,31.9647,32.0118,68600.0
2012-06-15 15:30:00,40.76,40.79,40.61,40.67,266200.0,32.0275,32.0511,31.9097,31.9568,266200.0
2012-06-18 09:30:00,40.42,41.05,40.37,40.99,109600.0,31.7604,32.2554,31.7211,32.2083,109600.0
2012-06-18 10:00:00,40.96,41.23,40.93,41.22,77600.0,32.1847,32.3968,32.1611,32.389,77600.0
2012-06-18 10:30:00,41.2,41.23,41.05,41.06,52800.0,32.3733,32.3968,32.2554,32.2633,52800.0
2012-06-18 11:00:00,41.07,41.1,41.01,41.03,53600.0,32.2711,32.2947,32.224,32.2397,53600.0
2012-06-18 11:30:00,41.04,41.2,40.99,41.19,34800.0,32.2475,32.3733,32.2083,32.3654,34800.0
2012-06-18 12:00:00,41.18,41.2,41.13,41.15,26400.0,32.3576,32.3733,32.3183,32.334,26400.0
2012-06-18 12:30:00,41.14,41.34,41.14,41.26,56400.0,32.3261,32.4833,32.3261,32.4204,56400.0
2012-06-18 13:00:00,41.27,41.44,41.25,41.44,50000.0,32.4283,32.5619,32.4126,32.5619,50000.0
2012-06-18 13:30:00,41.46,41.57,41.42,41.56,52200.0,32.5776,32.664,32.5461,32.6561,52200.0
2012-06-18 14:00:00,41.57,41.68,41.54,41.65,74400.0,32.664,32.7504,32.6404,32.7269,74400.0
2012-06-18 14:30:00,41.63,41.65,41.57,41.65,90000.0,32.7111,32.7269,32.664,32.7269,90000.0
2012-06-18 15:00:00,41.64,41.69,41.54,41.6,91600.0,32.719,32.7583,32.6404,32.6876,91600.0
2012-06-18 15:30:00,41.59,41.61,41.51,41.59,179400.0,32.6797,32.6954,32.6169,32.6797,179400.0
2012-06-19 09:30:00,41.84,42.16,41.76,42.15,141200.0,32.8762,33.1276,32.8133,33.1197,141200.0
2012-06-19 10:00:00,42.16,42.37,42.15,42.35,118600.0,33.1276,33.2926,33.1197,33.2769,118600.0
2012-06-19 10:30:00,42.36,42.56,42.26,42.52,271000.0,33.2847,33.4419,33.2062,33.4105,271000.0
2012-06-19 11:00:00,42.52,42.58,42.34,42.36,66800.0,33.4105,33.4576,33.269,33.2847,66800.0
2012-06-19 11:30:00,42.35,42.43,42.31,42.36,73200.0,33.2769,33.3398,33.2455,33.2847,73200.0
2012-06-19 12:00:00,42.35,42.38,42.29,42.38,59000.0,33.2769,33.3005,33.2297,33.3005,59000.0
2012-06-19 12:30:00,42.37,42.39,42.3,42.31,55600.0,33.2926,33.3083,33.2376,33.2455,55600.0
2012-06-19 13:00:00,42.3,42.47,42.26,42.45,51000.0,33.2376,33.3712,33.2062,33.3555,51000.0
2012-06-19 13:30:00,42.46,42.52,42.41,42.46,92400.0,33.3633,33.4105,33.324,33.3633,92400.0
2012-06-19 14:00:00,42.46,42.49,42.37,42.37,67400.0,33.3633,33.3869,33.2926,33.2926,67400.0
2012-06-19 14:30:00,42.35,42.38,42.3,42.37,132000.0,33.2769,33.3005,33.2376,33.2926,132000.0
2012-06-19 15:00:00,42.38,42.47,42.37,42.46,122800.0,33.3005,33.3712,33.2926,33.3633,122800.0
2012-06-19 15:30:00,42.47,42.49,42.3,42.4,276000.0,33.3712,33.3869,33.2376,33.3162,276000.0
2012-06-20 09:30:00,42.47,42.47,42.18,42.41,215200.0,33.3712,33.3712,33.1433,33.324,215200.0
2012-06-20 10:00:00,42.41,42.65,42.41,42.61,109800.0,33.324,33.5126,33.324,33.4812,109800.0
2012-06-20 10:30:00,42.6,42.62,42.53,42.57,87400.0,33.4733,33.489,33.4183,33.4498,87400.0
2012-06-20 11:00:00,42.56,42.73,42.56,42.69,86000.0,33.4419,33.5755,33.4419,33.544,86000.0
2012-06-20 11:30:00,42.69,42.74,42.63,42.66,53600.0,33.544,33.5833,33.4969,33.5205,53600.0
2012-06-20 12:00:00,42.67,42.7,42.58,42.62,74000.0,33.5283,33.5519,33.4576,33.489,74000.0
2012-06-20 12:30:00,42.6,42.69,42.4,42.58,151800.0,33.4733,33.544,33.3162,33.4576,151800.0
2012-06-20 13:00:00,42.58,42.76,42.58,42.67,142200.0,33.4576,33.5991,33.4576,33.5283,142200.0
2012-06-20 13:30:00,42.68,42.77,42.6,42.76,96400.0,33.5362,33.6069,33.4733,33.5991,96400.0
2012-06-20 14:00:00,42.77,42.85,42.64,42.68,126000.0,33.6069,33.6698,33.5048,33.5362,126000.0
2012-06-20 14:30:00,42.68,42.87,42.63,42.69,171200.0,33.5362,33.6855,33.4969,33.544,171200.0
2012-06-20 15:00:00,42.68,42.69,42.49,42.64,130200.0,33.5362,33.544,33.3869,33.5048,130200.0
2012-06-20 15:30:00,42.63,42.72,42.56,42.61,286400.0,33.4969,33.5676,33.4419,33.4812,286400.0
2012-06-21 09:30:00,42.52,42.79,42.48,42.63,92000.0,33.4105,33.6226,33.379,33.4969,92000.0
2012-06-21 10:00:00,42.63,42.73,42.49,42.73,102600.0,33.4969,33.5755,33.3869,33.5755,102600.0
2012-06-21 10:30:00,42.73,42.81,42.68,42.68,50000.0,33.5755,33.6383,33.5362,33.5362,50000.0
2012-06-21 11:00:00,42.67,42.69,42.2,42.24,72200.0,33.5283,33.544,33.159,33.1905,72200.0
2012-06-21 11:30:00,42.25,42.26,42.06,42.18,65600.0,33.1983,33.2062,33.049,33.1433,65600.0
2012-06-21 12:00:00,42.18,42.2,41.76,41.79,111000.0,33.1433,33.159,32.8133,32.8369,111000.0
2012-06-21 12:30:00,41.8,41.99,41.7,41.99,80200.0,32.8447,32.994,32.7661,32.994,80200.0
2012-06-21 13:00:00,41.99,42.02,41.9,41.95,95000.0,32.994,33.0176,32.9233,32.9626,95000.0
2012-06-21 13:30:00,41.92,41.98,41.76,41.92,99400.0,32.939,32.9862,32.8133,32.939,99400.0
2012-06-21 14:00:00,41.92,42.06,41.91,42.06,79400.0,32.939,33.049,32.9312,33.049,79400.0
2012-06-21 14:30:00,42.05,42.06,41.93,41.97,59000.0,33.0412,33.049,32.9469,32.9783,59000.0
2012-06-21 15:00:00,41.98,42.0,41.77,41.77,101000.0,32.9862,33.0019,32.8212,32.8212,101000.0
2012-06-21 15:30:00,41.77,41.87,41.62,41.7,261000.0,32.8212,32.8997,32.7033,32.7661,261000.0
2012-06-22 09:30:00,41.65,41.72,41.21,41.39,172800.0,32.7269,32.7819,32.3811,32.5226,172800.0
2012-06-22 10:00:00,41.4,41.44,41.09,41.2,126600.0,32.5304,32.5619,32.2868,32.3733,126600.0
2012-06-22 10:30:00,41.18,41.54,41.13,41.54,70200.0,32.3576,32.6404,32.3183,32.6404,70200.0
2012-06-22 11:00:00,41.52,41.85,41.52,41.82,132000.0,32.6247,32.884,32.6247,32.8604,132000.0
2012-06-22 11:30:00,41.81,41.85,41.75,41.8,77800.0,32.8526,32.884,32.8054,32.8447,77800.0
2012-06-22 12:00:00,41.8,41.8,41.65,41.76,77800.0,32.8447,32.8447,32.7269,32.8133,77800.0
2012-06-22 12:30:00,41.75,41.99,41.74,41.99,109200.0,32.8054,32.994,32.7976,32.994,109200.0
2012-06-22 13:00:00,41.99,42.01,41.89,41.93,86000.0,32.994,33.0097,32.9154,32.9469,86000.0
2012-06-22 13:30:00,41.92,41.96,41.85,41.92,116000.0,32.939,32.9704,32.884,32.939,116000.0
2012-06-22 14:00:00,41.92,41.99,41.9,41.9,149800.0,32.939,32.994,32.9233,32.9233,149800.0
2012-06-22 14:30:00,41.9,42.0,41.88,41.95,83000.0,32.9233,33.0019,32.9076,32.9626,83000.0
2012-06-22 15:00:00,41.94,41.96,41.82,41.88,88600.0,32.9547,32.9704,32.8604,32.9076,88600.0
2012-06-22 15:30:00,41.88,41.99,41.82,41.9,197200.0,32.9076,32.994,32.8604,32.9233,197200.0
2012-06-25 09:30:00,41.56,41.66,41.24,41.4,139800.0,32.6561,32.7347,32.4047,32.5304,139800.0
2012-06-25 10:00:00,41.43,41.62,41.31,41.35,127200.0,32.554,32.7033,32.4597,32.4911,127200.0
2012-06-25 10:30:00,41.34,41.48,41.34,41.43,48400.0,32.4833,32.5933,32.4833,32.554,48400.0
2012-06-25 11:00:00,41.42,41.47,41.34,41.36,53400.0,32.5461,32.5854,32.4833,32.499,53400.0
2012-06-25 11:30:00,41.35,41.35,41.24,41.3,51000.0,32.4911,32.4911,32.4047,32.4518,51000.0
2012-06-25 12:00:00,41.27,41.43,41.27,41.38,30000.0,32.4283,32.554,32.4283,32.5147,30000.0
2012-06-25 12:30:00,41.37,41.46,41.37,41.44,21000.0,32.5068,32.5776,32.5068,32.5619,21000.0
2012-06-25 13:00:00,41.44,41.6,41.38,41.6,93600.0,32.5619,32.6876,32.5147,32.6876,93600.0
2012-06-25 13:30:00,41.59,41.68,41.5,41.54,101600.0,32.6797,32.7504,32.609,32.6404,101600.0
2012-06-25 14:00:00,41.55,41.67,41.54,41.6,35200.0,32.6483,32.7426,32.6404,32.6876,35200.0
2012-06-25 14:30:00,41.55,41.6,41.45,41.47,35400.0,32.6483,32.6876,32.5697,32.5854,35400.0
2012-06-25 15:00:00,41.45,41.58,41.43,41.57,45800.0,32.5697,32.6719,32.554,32.664,45800.0
2012-06-25 15:30:00,41.58,41.62,41.4,41.41,220200.0,32.6719,32.7033,32.5304,32.5383,220200.0
2012-06-26 09:30:00,41.48,41.99,41.44,41.93,146200.0,32.5933,32.994,32.5619,32.9469,146200.0
2012-06-26 10:00:00,41.93,42.02,41.6,41.6,75200.0,32.9469,33.0176,32.6876,32.6876,75200.0
2012-06-26 10:30:00,41.59,41.62,41.4,41.4,51200.0,32.6797,32.7033,32.5304,32.5304,51200.0
2012-06-26 11:00:00,41.4,41.51,41.29,41.38,70000.0,32.5304,32.6169,32.444,32.5147,70000.0
2012-06-26 11:30:00,41.39,41.69,41.38,41.66,70400.0,32.5226,32.7583,32.5147,32.7347,70400.0
2012-06-26 12:00:00,41.65,41.74,41.65,41.69,33400.0,32.7269,32.7976,32.7269,32.7583,33400.0
2012-06-26 12:30:00,41.71,41.78,41.64,41.66,44800.0,32.774,32.829,32.719,32.7347,44800.0
2012-06-26 13:00:00,41.66,41.66,41.57,41.57,33000.0,32.7347,32.7347,32.664,32.664,33000.0
2012-06-26 13:30:00,41.56,41.61,41.52,41.61,32600.0,32.6561,32.6954,32.6247,32.6954,32600.0
2012-06-26 14:00:00,41.59,41.79,41.59,41.69,48800.0,32.6797,32.8369,32.6797,32.7583,48800.0
2012-06-26 14:30:00,41.69,41.69,41.52,41.6,63600.0,32.7583,32.7583,32.6247,32.6876,63600.0
2012-06-26 15:00:00,41.6,41.67,41.53,41.62,60000.0,32.6876,32.7426,32.6326,32.7033,60000.0
2012-06-26 15:30:00,41.58,41.73,41.58,41.65,157600.0,32.6719,32.7897,32.6719,32.7269,157600.0
2012-06-27 09:30:00,41.85,41.92,41.47,41.52,97800.0,32.884,32.939,32.5854,32.6247,97800.0
2012-06-27 10:00:00,41.52,41.87,41.42,41.83,99000.0,32.6247,32.8997,32.5461,32.8683,99000.0
2012-06-27 10:30:00,41.8,41.87,41.54,41.55,60400.0,32.8447,32.8997,32.6404,32.6483,60400.0
2012-06-27 11:00:00,41.57,41.59,41.46,41.52,52800.0,32.664,32.6797,32.5776,32.6247,52800.0
2012-06-27 11:30:00,41.54,41.76,41.54,41.68,44200.0,32.6404,32.8133,32.6404,32.7504,44200.0
2012-06-27 12:00:00,41.67,41.85,41.67,41.82,26400.0,32.7426,32.884,32.7426,32.8604,26400.0
2012-06-27 12:30:00,41.83,41.85,41.75,41.84,30400.0,32.8683,32.884,32.8054,32.8762,30400.0
2012-06-27 13:00:00,41.83,41.91,41.74,41.8,54200.0,32.8683,32.9312,32.7976,32.8447,54200.0
2012-06-27 13:30:00,41.79,41.79,41.68,41.77,27400.0,32.8369,32.8369,32.7504,32.8212,27400.0
2012-06-27 14:00:00,41.76,41.79,41.67,41.68,49000.0,32.8133,32.8369,32.7426,32.7504,49000.0
2012-06-27 14:30:00,41.67,41.69,41.6,41.6,65200.0,32.7426,32.7583,32.6876,32.6876,65200.0
2012-06-27 15:00:00,41.61,41.73,41.6,41.69,76200.0,32.6954,32.7897,32.6876,32.7583,76200.0
2012-06-27 15:30:00,41.7,41.76,41.63,41.75,136000.0,32.7661,32.8133,32.7111,32.8054,136000.0
2012-06-28 09:30:00,41.29,41.46,41.17,41.24,92000.0,32.444,32.5776,32.3497,32.4047,92000.0
2012-06-28 10:00:00,41.26,41.28,40.95,41.02,88000.0,32.4204,32.4361,32.1768,32.2318,88000.0
2012-06-28 10:30:00,41.02,41.09,40.79,41.02,60400.0,32.2318,32.2868,32.0511,32.2318,60400.0
2012-06-28 11:00:00,41.0,41.35,40.99,41.24,100200.0,32.2161,32.4911,32.2083,32.4047,100200.0
2012-06-28 11:30:00,41.23,41.47,41.23,41.45,24200.0,32.3968,32.5854,32.3968,32.5697,24200.0
2012-06-28 12:00:00,41.46,41.5,41.31,41.33,30200.0,32.5776,32.609,32.4597,32.4754,30200.0
2012-06-28 12:30:00,41.32,41.36,41.24,41.36,15000.0,32.4676,32.499,32.4047,32.499,15000.0
2012-06-28 13:00:00,41.36,41.44,41.32,41.42,26000.0,32.499,32.5619,32.4676,32.5461,26000.0
2012-06-28 13:30:00,41.37,41.39,41.26,41.34,22400.0,32.5068,32.5226,32.4204,32.4833,22400.0
2012-06-28 14:00:00,41.35,41.35,41.24,41.27,25800.0,32.4911,32.4911,32.4047,32.4283,25800.0
2012-06-28 14:30:00,41.27,41.34,41.26,41.33,13400.0,32.4283,32.4833,32.4204,32.4754,13400.0
2012-06-28 15:00:00,41.33,41.47,41.31,41.47,57200.0,32.4754,32.5854,32.4597,32.5854,57200.0
2012-06-28 15:30:00,41.47,41.79,41.46,41.66,472800.0,32.5854,32.8369,32.5776,32.7347,472800.0
2012-06-29 09:30:00,43.02,43.03,42.24,42.56,110600.0,33.8033,33.8112,33.1905,33.4419,110600.0
2012-06-29 10:00:00,42.56,42.6,42.41,42.42,118200.0,33.4419,33.4733,33.324,33.3319,118200.0
2012-06-29 10:30:00,42.43,42.46,42.26,42.31,48600.0,33.3398,33.3633,33.2062,33.2455,48600.0
2012-06-29 11:00:00,42.31,42.33,42.07,42.09,89200.0,33.2455,33.2612,33.0569,33.0726,89200.0
2012-06-29 11:30:00,42.09,42.17,41.99,42.1,124400.0,33.0726,33.1355,32.994,33.0805,124400.0
2012-06-29 12:00:00,42.1,42.21,42.09,42.18,109400.0,33.0805,33.1669,33.0726,33.1433,109400.0
2012-06-29 12:30:00,42.2,42.22,42.1,42.19,76400.0,33.159,33.1747,33.0805,33.1512,76400.0
2012-06-29 13:00:00,42.18,42.26,42.15,42.22,122800.0,33.1433,33.2062,33.1197,33.1747,122800.0
2012-06-29 13:30:00,42.22,42.22,42.15,42.19,68600.0,33.1747,33.1747,33.1197,33.1512,68600.0
2012-06-29 14:00:00,42.17,42.18,42.06,42.12,66000.0,33.1355,33.1433,33.049,33.0962,66000.0
2012-06-29 14:30:00,42.12,42.18,42.07,42.17,84600.0,33.0962,33.1433,33.0569,33.1355,84600.0
2012-06-29 15:00:00,42.17,42.18,42.09,42.11,108400.0,33.1355,33.1433,33.0726,33.0883,108400.0
2012-06-29 15:30:00,42.1,42.19,42.09,42.19,365000.0,33.0805,33.1512,33.0726,33.1512,365000.0
2012-07-02 09:30:00,42.38,42.38,42.09,42.09,68800.0,33.3005,33.3005,33.0726,33.0726,68800.0
2012-07-02 10:00:00,42.09,42.13,41.81,42.02,62200.0,33.0726,33.104,32.8526,33.0176,62200.0
2012-07-02 10:30:00,42.04,42.14,41.95,42.07,33000.0,33.0333,33.1119,32.9626,33.0569,33000.0
2012-07-02 11:00:00,42.08,42.08,41.93,41.96,18400.0,33.0647,33.0647,32.9469,32.9704,18400.0
2012-07-02 11:30:00,41.95,42.06,41.95,41.97,29400.0,32.9626,33.049,32.9626,32.9783,29400.0
2012-07-02 12:00:00,41.97,42.04,41.94,42.01,82000.0,32.9783,33.0333,32.9547,33.0097,82000.0
2012-07-02 12:30:00,42.01,42.05,41.97,42.01,60000.0,33.0097,33.0412,32.9783,33.0097,60000.0
2012-07-02 13:00:00,42.02,42.1,41.99,42.08,34400.0,33.0176,33.0805,32.994,33.0647,34400.0
2012-07-02 13:30:00,42.09,42.13,42.06,42.06,64200.0,33.0726,33.104,33.049,33.049,64200.0
2012-07-02 14:00:00,42.06,42.22,42.05,42.18,59000.0,33.049,33.1747,33.0412,33.1433,59000.0
2012-07-02 14:30:00,42.18,42.21,42.09,42.11,49200.0,33.1433,33.1669,33.0726,33.0883,49200.0
2012-07-02 15:00:00,42.1,42.15,42.08,42.13,91600.0,33.0805,33.1197,33.0647,33.104,91600.0
2012-07-02 15:30:00,42.13,42.31,42.13,42.26,223400.0,33.104,33.2455,33.104,33.2062,223400.0
2012-07-03 09:30:00,42.89,43.23,42.33,43.09,344800.0,33.7012,33.9684,33.2612,33.8584,344800.0
2012-07-03 10:00:00,43.09,43.22,42.74,42.85,131800.0,33.8584,33.9605,33.5833,33.6698,131800.0
2012-07-03 10:30:00,42.84,42.99,42.71,42.72,99600.0,33.6619,33.7798,33.5598,33.5676,99600.0
2012-07-03 11:00:00,42.73,42.76,42.67,42.71,48600.0,33.5755,33.5991,33.5283,33.5598,48600.0
2012-07-03 11:30:00,42.71,42.71,42.58,42.7,61800.0,33.5598,33.5598,33.4576,33.5519,61800.0
2012-07-03 12:00:00,42.7,42.81,42.63,42.73,73600.0,33.5519,33.6383,33.4969,33.5755,73600.0
2012-07-03 12:30:00,42.74,42.75,42.6,42.73,139400.0,33.5833,33.5912,33.4733,33.5755,139400.0
2012-07-05 09:30:00,43.02,43.04,42.68,42.88,127400.0,33.8033,33.8191,33.5362,33.6933,127400.0
2012-07-05 10:00:00,42.88,42.93,42.73,42.74,66000.0,33.6933,33.7326,33.5755,33.5833,66000.0
2012-07-05 10:30:00,42.76,42.89,42.65,42.8,64200.0,33.5991,33.7012,33.5126,33.6305,64200.0
2012-07-05 11:00:00,42.81,42.95,42.79,42.84,52000.0,33.6383,33.7483,33.6226,33.6619,52000.0
2012-07-05 11:30:00,42.84,42.95,42.81,42.85,56800.0,33.6619,33.7483,33.6383,33.6698,56800.0
2012-07-05 12:00:00,42.85,42.9,42.74,42.74,42200.0,33.6698,33.7091,33.5833,33.5833,42200.0
2012-07-05 12:30:00,42.73,42.84,42.7,42.74,68600.0,33.5755,33.6619,33.5519,33.5833,68600.0
2012-07-05 13:00:00,42.74,42.76,42.56,42.58,127000.0,33.5833,33.5991,33.4419,33.4576,127000.0
2012-07-05 13:30:00,42.59,42.71,42.49,42.51,158200.0,33.4655,33.5598,33.3869,33.4026,158200.0
2012-07-05 14:00:00,42.51,42.56,42.44,42.46,127400.0,33.4026,33.4419,33.3476,33.3633,127400.0
2012-07-05 14:30:00,42.46,42.46,42.33,42.33,206200.0,33.3633,33.3633,33.2612,33.2612,206200.0
2012-07-05 15:00:00,42.33,42.35,42.25,42.26,307000.0,33.2612,33.2769,33.1983,33.2062,307000.0
2012-07-05 15:30:00,42.26,42.35,42.24,42.24,343000.0,33.2062,33.2769,33.1905,33.1905,343000.0
2012-07-06 09:30:00,41.99,42.45,41.99,42.43,105800.0,32.994,33.3555,32.994,33.3398,105800.0
2012-07-06 10:00:00,42.43,42.43,42.21,42.27,56000.0,33.3398,33.3398,33.1669,33.214,56000.0
2012-07-06 10:30:00,42.29,42.35,42.22,42.23,68800.0,33.2297,33.2769,33.1747,33.1826,68800.0
2012-07-06 11:00:00,42.23,42.27,42.16,42.16,55000.0,33.1826,33.214,33.1276,33.1276,55000.0
2012-07-06 11:30:00,42.17,42.32,42.15,42.27,44400.0,33.1355,33.2533,33.1197,33.214,44400.0
2012-07-06 12:00:00,42.27,42.3,42.24,42.3,42800.0,33.214,33.2376,33.1905,33.2376,42800.0
2012-07-06 12:30:00,42.28,42.33,42.25,42.33,51600.0,33.2219,33.2612,33.1983,33.2612,51600.0
2012-07-06 13:00:00,42.31,42.32,42.27,42.29,44400.0,33.2455,33.2533,33.214,33.2297,44400.0
2012-07-06 13:30:00,42.29,42.3,42.26,42.29,63600.0,33.2297,33.2376,33.2062,33.2297,63600.0
2012-07-06 14:00:00,42.27,42.28,42.19,42.23,60000.0,33.214,33.2219,33.1512,33.1826,60000.0
2012-07-06 14:30:00,42.21,42.22,42.17,42.17,35400.0,33.1669,33.1747,33.1355,33.1355,35400.0
2012-07-06 15:00:00,42.17,42.27,42.12,42.23,70600.0,33.1355,33.214,33.0962,33.1826,70600.0
2012-07-06 15:30:00,42.24,42.34,42.24,42.26,171000.0,33.1905,33.269,33.1905,33.2062,171000.0
2012-07-09 09:30:00,41.93,42.17,41.93,41.97,128800.0,32.9469,33.1355,32.9469,32.9783,128800.0
2012-07-09 10:00:00,41.95,42.01,41.91,41.98,107200.0,32.9626,33.0097,32.9312,32.9862,107200.0
2012-07-09 10:30:00,41.98,42.03,41.91,41.98,101600.0,32.9862,33.0254,32.9312,32.9862,101600.0
2012-07-09 11:00:00,41.99,42.01,41.78,41.82,70000.0,32.994,33.0097,32.829,32.8604,70000.0
2012-07-09 11:30:00,41.81,41.84,41.72,41.74,47800.0,32.8526,32.8762,32.7819,32.7976,47800.0
2012-07-09 12:00:00,41.72,41.8,41.69,41.76,51400.0,32.7819,32.8447,32.7583,32.8133,51400.0
2012-07-09 12:30:00,41.77,41.85,41.69,41.79,50800.0,32.8212,32.884,32.7583,32.8369,50800.0
2012-07-09 13:00:00,41.8,41.99,41.8,41.96,52000.0,32.8447,32.994,32.8447,32.9704,52000.0
2012-07-09 13:30:00,41.96,41.97,41.92,41.95,50000.0,32.9704,32.9783,32.939,32.9626,50000.0
2012-07-09 14:00:00,41.95,41.96,41.86,41.87,55200.0,32.9626,32.9704,32.8919,32.8997,55200.0
2012-07-09 14:30:00,41.88,41.94,41.8,41.91,48200.0,32.9076,32.9547,32.8447,32.9312,48200.0
2012-07-09 15:00:00,41.91,42.01,41.88,41.97,57400.0,32.9312,33.0097,32.9076,32.9783,57400.0
2012-07-09 15:30:00,41.97,42.1,41.93,42.1,259200.0,32.9783,33.0805,32.9469,33.0805,259200.0
2012-07-10 09:30:00,42.27,42.44,42.19,42.36,172800.0,33.214,33.3476,33.1512,33.2847,172800.0
2012-07-10 10:00:00,42.36,42.4,42.17,42.3,152000.0,33.2847,33.3162,33.1355,33.2376,152000.0
2012-07-10 10:30:00,42.27,42.3,42.19,42.27,53600.0,33.214,33.2376,33.1512,33.214,53600.0
2012-07-10 11:00:00,42.26,42.27,42.13,42.27,58400.0,33.2062,33.214,33.104,33.214,58400.0
2012-07-10 11:30:00,42.24,42.3,42.21,42.21,30600.0,33.1905,33.2376,33.1669,33.1669,30600.0
2012-07-10 12:00:00,42.22,42.27,42.19,42.21,50600.0,33.1747,33.214,33.1512,33.1669,50600.0
2012-07-10 12:30:00,42.22,42.27,42.22,42.24,65600.0,33.1747,33.214,33.1747,33.1905,65600.0
2012-07-10 13:00:00,42.24,42.29,42.17,42.19,42200.0,33.1905,33.2297,33.1355,33.1512,42200.0
2012-07-10 13:30:00,42.17,42.23,42.12,42.22,80600.0,33.1355,33.1826,33.0962,33.1747,80600.0
2012-07-10 14:00:00,42.22,42.23,41.86,41.93,83400.0,33.1747,33.1826,32.8919,32.9469,83400.0
2012-07-10 14:30:00,41.93,42.04,41.82,42.0,71600.0,32.9469,33.0333,32.8604,33.0019,71600.0
2012-07-10 15:00:00,41.99,42.07,41.79,41.8,100600.0,32.994,33.0569,32.8369,32.8447,100600.0
2012-07-10 15:30:00,41.81,41.99,41.72,41.97,126600.0,32.8526,32.994,32.7819,32.9783,126600.0
2012-07-11 09:30:00,42.06,42.33,42.0,42.33,105200.0,33.049,33.2612,33.0019,33.2612,105200.0
2012-07-11 10:00:00,42.35,42.43,42.2,42.3,87000.0,33.2769,33.3398,33.159,33.2376,87000.0
2012-07-11 10:30:00,42.31,42.38,42.27,42.34,109600.0,33.2455,33.3005,33.214,33.269,109600.0
2012-07-11 11:00:00,42.34,42.56,42.34,42.54,200200.0,33.269,33.4419,33.269,33.4262,200200.0
2012-07-11 11:30:00,42.54,42.72,42.54,42.68,133400.0,33.4262,33.5676,33.4262,33.5362,133400.0
2012-07-11 12:00:00,42.67,42.73,42.67,42.72,84600.0,33.5283,33.5755,33.5283,33.5676,84600.0
2012-07-11 12:30:00,42.72,42.81,42.61,42.65,52800.0,33.5676,33.6383,33.4812,33.5126,52800.0
2012-07-11 13:00:00,42.64,42.75,42.6,42.75,66800.0,33.5048,33.5912,33.4733,33.5912,66800.0
2012-07-11 13:30:00,42.74,42.8,42.69,42.77,59800.0,33.5833,33.6305,33.544,33.6069,59800.0
2012-07-11 14:00:00,42.79,42.82,42.44,42.54,179200.0,33.6226,33.6462,33.3476,33.4262,179200.0
2012-07-11 14:30:00,42.52,42.65,42.47,42.52,97600.0,33.4105,33.5126,33.3712,33.4105,97600.0
2012-07-11 15:00:00,42.52,42.6,42.41,42.44,157200.0,33.4105,33.4733,33.324,33.3476,157200.0
2012-07-11 15:30:00,42.46,42.62,42.42,42.49,324800.0,33.3633,33.489,33.3319,33.3869,324800.0
2012-07-12 09:30:00,42.32,42.35,42.02,42.09,82200.0,33.2533,33.2769,33.0176,33.0726,82200.0
2012-07-12 10:00:00,42.07,42.22,42.01,42.2,74400.0,33.0569,33.1747,33.0097,33.159,74400.0
2012-07-12 10:30:00,42.18,42.31,42.09,42.15,64000.0,33.1433,33.2455,33.0726,33.1197,64000.0
2012-07-12 11:00:00,42.17,42.24,42.11,42.21,48800.0,33.1355,33.1905,33.0883,33.1669,48800.0
2012-07-12 11:30:00,42.22,42.25,42.14,42.15,66200.0,33.1747,33.1983,33.1119,33.1197,66200.0
2012-07-12 12:00:00,42.16,42.18,42.09,42.1,52000.0,33.1276,33.1433,33.0726,33.0805,52000.0
2012-07-12 12:30:00,42.11,42.12,42.02,42.06,36800.0,33.0883,33.0962,33.0176,33.049,36800.0
2012-07-12 13:00:00,42.06,42.11,42.02,42.04,163600.0,33.049,33.0883,33.0176,33.0333,163600.0
2012-07-12 13:30:00,42.05,42.26,42.04,42.15,41000.0,33.0412,33.2062,33.0333,33.1197,41000.0
2012-07-12 14:00:00,42.15,42.27,41.99,42.15,121800.0,33.1197,33.214,32.994,33.1197,121800.0
2012-07-12 14:30:00,42.17,42.23,42.11,42.18,44000.0,33.1355,33.1826,33.0883,33.1433,44000.0
2012-07-12 15:00:00,42.18,42.31,42.12,42.29,66000.0,33.1433,33.2455,33.0962,33.2297,66000.0
2012-07-12 15:30:00,42.3,42.39,42.29,42.32,256000.0,33.2376,33.3083,33.2297,33.2533,256000.0
2012-07-13 09:30:00,42.28,42.72,42.28,42.71,65400.0,33.2219,33.5676,33.2219,33.5598,65400.0
2012-07-13 10:00:00,42.72,42.92,42.71,42.79,104200.0,33.5676,33.7248,33.5598,33.6226,104200.0
2012-07-13 10:30:00,42.8,42.8,42.71,42.77,35000.0,33.6305,33.6305,33.5598,33.6069,35000.0
2012-07-13 11:00:00,42.78,42.79,42.67,42.71,31200.0,33.6148,33.6226,33.5283,33.5598,31200.0
2012-07-13 11:30:00,42.71,42.85,42.7,42.82,29200.0,33.5598,33.6698,33.5519,33.6462,29200.0
2012-07-13 12:00:00,42.83,42.9,42.82,42.87,20200.0,33.6541,33.7091,33.6462,33.6855,20200.0
2012-07-13 12:30:00,42.87,42.96,42.83,42.96,16600.0,33.6855,33.7562,33.6541,33.7562,16600.0
2012-07-13 13:00:00,42.96,42.98,42.79,42.81,34200.0,33.7562,33.7719,33.6226,33.6383,34200.0
2012-07-13 13:30:00,42.81,42.9,42.81,42.85,9200.0,33.6383,33.7091,33.6383,33.6698,9200.0
2012-07-13 14:00:00,42.85,42.85,42.74,42.77,27200.0,33.6698,33.6698,33.5833,33.6069,27200.0
2012-07-13 14:30:00,42.77,42.82,42.74,42.79,28000.0,33.6069,33.6462,33.5833,33.6226,28000.0
2012-07-13 15:00:00,42.79,42.91,42.77,42.82,58400.0,33.6226,33.7169,33.6069,33.6462,58400.0
2012-07-13 15:30:00,42.81,42.83,42.73,42.77,217000.0,33.6383,33.6541,33.5755,33.6069,217000.0
2012-07-16 09:30:00,42.69,42.87,42.68,42.76,124000.0,33.544,33.6855,33.5362,33.5991,124000.0
2012-07-16 10:00:00,42.77,42.8,42.6,42.72,99600.0,33.6069,33.6305,33.4733,33.5676,99600.0
2012-07-16 10:30:00,42.72,42.74,42.65,42.72,51000.0,33.5676,33.5833,33.5126,33.5676,51000.0
2012-07-16 11:00:00,42.72,42.83,42.7,42.74,40200.0,33.5676,33.6541,33.5519,33.5833,40200.0
2012-07-16 11:30:00,42.74,42.78,42.71,42.77,16600.0,33.5833,33.6148,33.5598,33.6069,16600.0
2012-07-16 12:00:00,42.77,42.77,42.7,42.74,13600.0,33.6069,33.6069,33.5519,33.5833,13600.0
2012-07-16 12:30:00,42.74,42.77,42.71,42.77,23600.0,33.5833,33.6069,33.5598,33.6069,23600.0
2012-07-16 13:00:00,42.77,42.77,42.71,42.76,9800.0,33.6069,33.6069,33.5598,33.5991,9800.0
2012-07-16 13:30:00,42.75,42.79,42.7,42.76,17200.0,33.5912,33.6226,33.5519,33.5991,17200.0
2012-07-16 14:00:00,42.76,42.83,42.76,42.77,16400.0,33.5991,33.6541,33.5991,33.6069,16400.0
2012-07-16 14:30:00,42.77,42.8,42.74,42.77,25400.0,33.6069,33.6305,33.5833,33.6069,25400.0
2012-07-16 15:00:00,42.76,42.81,42.72,42.74,35600.0,33.5991,33.6383,33.5676,33.5833,35600.0
2012-07-16 15:30:00,42.74,42.77,42.6,42.67,174000.0,33.5833,33.6069,33.4733,33.5283,174000.0
2012-07-17 09:30:00,42.79,43.29,42.76,43.12,206400.0,33.6226,34.0155,33.5991,33.8819,206400.0
2012-07-17 10:00:00,43.1,43.1,42.92,43.06,150800.0,33.8662,33.8662,33.7248,33.8348,150800.0
2012-07-17 10:30:00,43.07,43.1,42.7,42.84,74200.0,33.8426,33.8662,33.5519,33.6619,74200.0
2012-07-17 11:00:00,42.84,42.97,42.82,42.89,41400.0,33.6619,33.7641,33.6462,33.7012,41400.0
2012-07-17 11:30:00,42.9,43.14,42.89,43.13,44200.0,33.7091,33.8976,33.7012,33.8898,44200.0
2012-07-17 12:00:00,43.14,43.18,43.09,43.15,40200.0,33.8976,33.9291,33.8584,33.9055,40200.0
2012-07-17 12:30:00,43.16,43.21,43.12,43.12,30600.0,33.9134,33.9526,33.8819,33.8819,30600.0
2012-07-17 13:00:00,43.12,43.27,43.12,43.24,27000.0,33.8819,33.9998,33.8819,33.9762,27000.0
2012-07-17 13:30:00,43.26,43.29,43.12,43.13,23400.0,33.9919,34.0155,33.8819,33.8898,23400.0
2012-07-17 14:00:00,43.13,43.26,43.12,43.21,23600.0,33.8898,33.9919,33.8819,33.9526,23600.0
2012-07-17 14:30:00,43.22,43.37,43.2,43.33,53200.0,33.9605,34.0784,33.9448,34.0469,53200.0
2012-07-17 15:00:00,43.33,43.35,43.17,43.17,93000.0,34.0469,34.0627,33.9212,33.9212,93000.0
2012-07-17 15:30:00,43.18,43.26,43.11,43.24,192000.0,33.9291,33.9919,33.8741,33.9762,192000.0
2012-07-18 09:30:00,43.27,43.52,43.13,43.5,181600.0,33.9998,34.1962,33.8898,34.1805,181600.0
2012-07-18 10:00:00,43.5,43.57,43.45,43.55,119800.0,34.1805,34.2355,34.1412,34.2198,119800.0
2012-07-18 10:30:00,43.56,43.56,43.38,43.4,71600.0,34.2277,34.2277,34.0862,34.1019,71600.0
2012-07-18 11:00:00,43.42,43.44,43.24,43.34,68400.0,34.1177,34.1334,33.9762,34.0548,68400.0
2012-07-18 11:30:00,43.34,43.52,43.34,43.43,51800.0,34.0548,34.1962,34.0548,34.1255,51800.0
2012-07-18 12:00:00,43.44,43.52,43.42,43.47,38600.0,34.1334,34.1962,34.1177,34.1569,38600.0
2012-07-18 12:30:00,43.48,43.5,43.4,43.47,21800.0,34.1648,34.1805,34.1019,34.1569,21800.0
2012-07-18 13:00:00,43.46,43.56,43.45,43.52,45400.0,34.1491,34.2277,34.1412,34.1962,45400.0
2012-07-18 13:30:00,43.51,43.55,43.37,43.4,32600.0,34.1884,34.2198,34.0784,34.1019,32600.0
2012-07-18 14:00:00,43.4,43.54,43.4,43.54,47800.0,34.1019,34.2119,34.1019,34.2119,47800.0
2012-07-18 14:30:00,43.52,43.52,43.35,43.39,52600.0,34.1962,34.1962,34.0627,34.0941,52600.0
2012-07-18 15:00:00,43.4,43.45,43.34,43.38,52200.0,34.1019,34.1412,34.0548,34.0862,52200.0
2012-07-18 15:30:00,43.38,43.49,43.34,43.49,161800.0,34.0862,34.1727,34.0548,34.1727,161800.0
2012-07-19 09:30:00,43.55,43.99,43.54,43.85,123400.0,34.2198,34.5655,34.2119,34.4555,123400.0
2012-07-19 10:00:00,43.87,43.87,43.66,43.8,105600.0,34.4712,34.4712,34.3062,34.4162,105600.0
2012-07-19 10:30:00,43.82,43.95,43.74,43.94,58200.0,34.432,34.5341,34.3691,34.5262,58200.0
2012-07-19 11:00:00,43.95,44.04,43.94,44.03,90600.0,34.5341,34.6048,34.5262,34.597,90600.0
2012-07-19 11:30:00,44.05,44.13,44.04,44.06,38200.0,34.6127,34.6755,34.6048,34.6205,38200.0
2012-07-19 12:00:00,44.06,44.12,44.02,44.1,29600.0,34.6205,34.6677,34.5891,34.652,29600.0
2012-07-19 12:30:00,44.09,44.1,44.02,44.07,39600.0,34.6441,34.652,34.5891,34.6284,39600.0
2012-07-19 13:00:00,44.08,44.24,44.08,44.22,42400.0,34.6363,34.762,34.6363,34.7463,42400.0
2012-07-19 13:30:00,44.16,44.19,44.1,44.18,49000.0,34.6991,34.7227,34.652,34.7148,49000.0
2012-07-19 14:00:00,44.19,44.23,44.15,44.18,51000.0,34.7227,34.7541,34.6913,34.7148,51000.0
2012-07-19 14:30:00,44.19,44.29,44.16,44.26,111600.0,34.7227,34.8013,34.6991,34.7777,111600.0
2012-07-19 15:00:00,44.27,44.27,44.17,44.17,101200.0,34.7855,34.7855,34.707,34.707,101200.0
2012-07-19 15:30:00,44.16,44.21,44.05,44.07,167200.0,34.6991,34.7384,34.6127,34.6284,167200.0
2012-07-20 09:30:00,43.81,43.81,43.63,43.76,202400.0,34.4241,34.4241,34.2827,34.3848,202400.0
2012-07-20 10:00:00,43.74,43.87,43.72,43.8,70400.0,34.3691,34.4712,34.3534,34.4162,70400.0
2012-07-20 10:30:00,43.77,43.77,43.59,43.63,53800.0,34.3927,34.3927,34.2512,34.2827,53800.0
2012-07-20 11:00:00,43.63,43.67,43.45,43.46,46400.0,34.2827,34.3141,34.1412,34.1491,46400.0
2012-07-20 11:30:00,43.47,43.52,43.42,43.46,61000.0,34.1569,34.1962,34.1177,34.1491,61000.0
2012-07-20 12:00:00,43.45,43.47,43.38,43.41,34800.0,34.1412,34.1569,34.0862,34.1098,34800.0
2012-07-20 12:30:00,43.4,43.4,43.27,43.37,35200.0,34.1019,34.1019,33.9998,34.0784,35200.0
2012-07-20 13:00:00,43.37,43.37,43.29,43.32,30800.0,34.0784,34.0784,34.0155,34.0391,30800.0
2012-07-20 13:30:00,43.32,43.38,43.3,43.35,25600.0,34.0391,34.0862,34.0234,34.0627,25600.0
2012-07-20 14:00:00,43.35,43.41,43.33,43.37,38400.0,34.0627,34.1098,34.0469,34.0784,38400.0
2012-07-20 14:30:00,43.36,43.38,43.33,43.34,18800.0,34.0705,34.0862,34.0469,34.0548,18800.0
2012-07-20 15:00:00,43.33,43.42,43.32,43.4,42000.0,34.0469,34.1177,34.0391,34.1019,42000.0
2012-07-20 15:30:00,43.4,43.44,43.34,43.43,128000.0,34.1019,34.1334,34.0548,34.1255,128000.0
2012-07-23 09:30:00,42.65,42.85,42.61,42.65,146000.0,33.5126,33.6698,33.4812,33.5126,146000.0
2012-07-23 10:00:00,42.62,42.68,42.49,42.49,78000.0,33.489,33.5362,33.3869,33.3869,78000.0
2012-07-23 10:30:00,42.49,42.6,42.34,42.46,137800.0,33.3869,33.4733,33.269,33.3633,137800.0
2012-07-23 11:00:00,42.46,42.72,42.46,42.64,66400.0,33.3633,33.5676,33.3633,33.5048,66400.0
2012-07-23 11:30:00,42.65,42.72,42.6,42.67,38400.0,33.5126,33.5676,33.4733,33.5283,38400.0
2012-07-23 12:00:00,42.68,42.69,42.59,42.65,25600.0,33.5362,33.544,33.4655,33.5126,25600.0
2012-07-23 12:30:00,42.66,42.7,42.59,42.66,26000.0,33.5205,33.5519,33.4655,33.5205,26000.0
2012-07-23 13:00:00,42.68,42.68,42.62,42.63,25800.0,33.5362,33.5362,33.489,33.4969,25800.0
2012-07-23 13:30:00,42.66,42.73,42.65,42.69,25000.0,33.5205,33.5755,33.5126,33.544,25000.0
2012-07-23 14:00:00,42.71,42.76,42.7,42.71,28400.0,33.5598,33.5991,33.5519,33.5598,28400.0
2012-07-23 14:30:00,42.72,42.76,42.7,42.71,24000.0,33.5676,33.5991,33.5519,33.5598,24000.0
2012-07-23 15:00:00,42.73,42.8,42.7,42.79,54600.0,33.5755,33.6305,33.5519,33.6226,54600.0
2012-07-23 15:30:00,42.78,42.81,42.71,42.71,101600.0,33.6148,33.6383,33.5598,33.5598,101600.0
2012-07-24 09:30:00,42.74,43.17,42.58,43.14,145600.0,33.5833,33.9212,33.4576,33.8976,145600.0
2012-07-24 10:00:00,43.12,43.39,43.1,43.21,148800.0,33.8819,34.0941,33.8662,33.9526,148800.0
2012-07-24 10:30:00,43.2,43.24,43.01,43.02,50200.0,33.9448,33.9762,33.7955,33.8033,50200.0
2012-07-24 11:00:00,43.04,43.04,42.73,42.78,83200.0,33.8191,33.8191,33.5755,33.6148,83200.0
2012-07-24 11:30:00,42.77,42.77,42.51,42.51,47600.0,33.6069,33.6069,33.4026,33.4026,47600.0
2012-07-24 12:00:00,42.5,42.5,42.27,42.35,53000.0,33.3948,33.3948,33.214,33.2769,53000.0
2012-07-24 12:30:00,42.36,42.42,42.34,42.41,72400.0,33.2847,33.3319,33.269,33.324,72400.0
2012-07-24 13:00:00,42.38,42.39,42.33,42.35,37200.0,33.3005,33.3083,33.2612,33.2769,37200.0
2012-07-24 13:30:00,42.34,42.61,42.34,42.6,52200.0,33.269,33.4812,33.269,33.4733,52200.0
2012-07-24 14:00:00,42.59,42.6,42.43,42.47,36400.0,33.4655,33.4733,33.3398,33.3712,36400.0
2012-07-24 14:30:00,42.47,42.6,42.45,42.58,50000.0,33.3712,33.4733,33.3555,33.4576,50000.0
2012-07-24 15:00:00,42.57,42.66,42.51,42.66,83400.0,33.4498,33.5205,33.4026,33.5205,83400.0
2012-07-24 15:30:00,42.66,42.81,42.59,42.74,154600.0,33.5205,33.6383,33.4655,33.5833,154600.0
2012-07-25 09:30:00,42.95,43.28,42.65,42.92,129200.0,33.7483,34.0076,33.5126,33.7248,129200.0
2012-07-25 10:00:00,42.91,42.94,42.67,42.72,67200.0,33.7169,33.7405,33.5283,33.5676,67200.0
2012-07-25 10:30:00,42.71,42.71,42.37,42.39,76200.0,33.5598,33.5598,33.2926,33.3083,76200.0
2012-07-25 11:00:00,42.4,42.56,42.34,42.44,50600.0,33.3162,33.4419,33.269,33.3476,50600.0
2012-07-25 11:30:00,42.44,42.49,42.28,42.29,101200.0,33.3476,33.3869,33.2219,33.2297,101200.0
2012-07-25 12:00:00,42.3,42.47,42.29,42.46,39800.0,33.2376,33.3712,33.2297,33.3633,39800.0
2012-07-25 12:30:00,42.47,42.62,42.47,42.6,31800.0,33.3712,33.489,33.3712,33.4733,31800.0
2012-07-25 13:00:00,42.6,42.65,42.55,42.61,27600.0,33.4733,33.5126,33.434,33.4812,27600.0
2012-07-25 13:30:00,42.6,42.8,42.6,42.8,40800.0,33.4733,33.6305,33.4733,33.6305,40800.0
2012-07-25 14:00:00,42.81,42.84,42.72,42.8,58400.0,33.6383,33.6619,33.5676,33.6305,58400.0
2012-07-25 14:30:00,42.82,42.89,42.77,42.77,47200.0,33.6462,33.7012,33.6069,33.6069,47200.0
2012-07-25 15:00:00,42.76,42.9,42.72,42.73,96000.0,33.5991,33.7091,33.5676,33.5755,96000.0
2012-07-25 15:30:00,42.72,42.78,42.66,42.75,231000.0,33.5676,33.6148,33.5205,33.5912,231000.0
2012-07-26 09:30:00,43.56,43.98,43.35,43.92,209600.0,34.2277,34.5577,34.0627,34.5105,209600.0
2012-07-26 10:00:00,43.93,44.22,43.91,44.19,190200.0,34.5184,34.7463,34.5027,34.7227,190200.0
2012-07-26 10:30:00,44.2,44.2,43.85,43.87,128400.0,34.7305,34.7305,34.4555,34.4712,128400.0
2012-07-26 11:00:00,43.87,43.89,43.67,43.73,132000.0,34.4712,34.487,34.3141,34.3612,132000.0
2012-07-26 11:30:00,43.74,43.78,43.56,43.59,90600.0,34.3691,34.4005,34.2277,34.2512,90600.0
2012-07-26 12:00:00,43.6,43.6,43.41,43.46,77800.0,34.2591,34.2591,34.1098,34.1491,77800.0
2012-07-26 12:30:00,43.45,43.51,43.4,43.46,78400.0,34.1412,34.1884,34.1019,34.1491,78400.0
2012-07-26 13:00:00,43.46,43.63,43.43,43.63,84000.0,34.1491,34.2827,34.1255,34.2827,84000.0
2012-07-26 13:30:00,43.63,43.71,43.59,43.7,54600.0,34.2827,34.3455,34.2512,34.3377,54600.0
2012-07-26 14:00:00,43.71,43.76,43.62,43.74,62800.0,34.3455,34.3848,34.2748,34.3691,62800.0
2012-07-26 14:30:00,43.74,43.89,43.68,43.86,60000.0,34.3691,34.487,34.322,34.4634,60000.0
2012-07-26 15:00:00,43.86,43.87,43.78,43.84,66000.0,34.4634,34.4712,34.4005,34.4477,66000.0
2012-07-26 15:30:00,43.84,44.05,43.8,43.92,200000.0,34.4477,34.6127,34.4162,34.5105,200000.0
2012-07-27 09:30:00,44.37,44.37,43.96,44.15,132000.0,34.8641,34.8641,34.542,34.6913,132000.0
2012-07-27 10:00:00,44.15,44.2,44.09,44.11,94600.0,34.6913,34.7305,34.6441,34.6598,94600.0
2012-07-27 10:30:00,44.11,44.15,44.04,44.04,105200.0,34.6598,34.6913,34.6048,34.6048,105200.0
2012-07-27 11:00:00,44.05,44.12,44.04,44.05,39600.0,34.6127,34.6677,34.6048,34.6127,39600.0
2012-07-27 11:30:00,44.06,44.1,43.93,44.01,54200.0,34.6205,34.652,34.5184,34.5813,54200.0
2012-07-27 12:00:00,44.02,44.08,43.97,44.08,30400.0,34.5891,34.6363,34.5498,34.6363,30400.0
2012-07-27 12:30:00,44.08,44.13,44.05,44.08,46400.0,34.6363,34.6755,34.6127,34.6363,46400.0
2012-07-27 13:00:00,44.09,44.19,44.06,44.19,101600.0,34.6441,34.7227,34.6205,34.7227,101600.0
2012-07-27 13:30:00,44.18,44.24,44.07,44.09,117200.0,34.7148,34.762,34.6284,34.6441,117200.0
2012-07-27 14:00:00,44.09,44.13,43.9,43.91,190600.0,34.6441,34.6755,34.4948,34.5027,190600.0
2012-07-27 14:30:00,43.91,44.07,43.9,44.02,97800.0,34.5027,34.6284,34.4948,34.5891,97800.0
2012-07-27 15:00:00,44.02,44.07,44.0,44.03,97200.0,34.5891,34.6284,34.5734,34.597,97200.0
2012-07-27 15:30:00,44.03,44.05,43.95,43.99,198400.0,34.597,34.6127,34.5341,34.5655,198400.0
2012-07-30 09:30:00,43.96,43.97,43.76,43.95,124200.0,34.542,34.5498,34.3848,34.5341,124200.0
2012-07-30 10:00:00,43.95,44.06,43.85,43.99,92600.0,34.5341,34.6205,34.4555,34.5655,92600.0
2012-07-30 10:30:00,43.97,44.07,43.85,43.89,61800.0,34.5498,34.6284,34.4555,34.487,61800.0
2012-07-30 11:00:00,43.9,44.11,43.85,44.05,56800.0,34.4948,34.6598,34.4555,34.6127,56800.0
2012-07-30 11:30:00,44.05,44.09,44.05,44.09,57200.0,34.6127,34.6441,34.6127,34.6441,57200.0
2012-07-30 12:00:00,44.08,44.1,44.02,44.08,28800.0,34.6363,34.652,34.5891,34.6363,28800.0
2012-07-30 12:30:00,44.07,44.1,44.04,44.07,35200.0,34.6284,34.652,34.6048,34.6284,35200.0
2012-07-30 13:00:00,44.08,44.1,44.05,44.08,46200.0,34.6363,34.652,34.6127,34.6363,46200.0
2012-07-30 13:30:00,44.09,44.13,44.05,44.06,45000.0,34.6441,34.6755,34.6127,34.6205,45000.0
2012-07-30 14:00:00,44.06,44.1,43.97,43.98,80800.0,34.6205,34.652,34.5498,34.5577,80800.0
2012-07-30 14:30:00,43.99,43.99,43.91,43.98,59200.0,34.5655,34.5655,34.5027,34.5577,59200.0
2012-07-30 15:00:00,43.98,44.05,43.95,44.01,58000.0,34.5577,34.6127,34.5341,34.5813,58000.0
2012-07-30 15:30:00,44.02,44.04,43.95,44.0,133800.0,34.5891,34.6048,34.5341,34.5734,133800.0
2012-07-31 09:30:00,44.07,44.42,43.93,44.39,121800.0,34.6284,34.9034,34.5184,34.8798,121800.0
2012-07-31 10:00:00,44.4,44.5,44.15,44.37,89600.0,34.8877,34.9663,34.6913,34.8641,89600.0
2012-07-31 10:30:00,44.38,44.53,44.38,44.42,80000.0,34.872,34.9898,34.872,34.9034,80000.0
2012-07-31 11:00:00,44.43,44.6,44.31,44.31,105000.0,34.9113,35.0448,34.817,34.817,105000.0
2012-07-31 11:30:00,44.3,44.34,44.24,44.32,42200.0,34.8091,34.8406,34.762,34.8248,42200.0
2012-07-31 12:00:00,44.31,44.32,44.2,44.25,36200.0,34.817,34.8248,34.7305,34.7698,36200.0
2012-07-31 12:30:00,44.24,44.26,44.12,44.13,68200.0,34.762,34.7777,34.6677,34.6755,68200.0
2012-07-31 13:00:00,44.13,44.22,44.11,44.18,59800.0,34.6755,34.7463,34.6598,34.7148,59800.0
2012-07-31 13:30:00,44.19,44.27,44.15,44.19,51200.0,34.7227,34.7855,34.6913,34.7227,51200.0
2012-07-31 14:00:00,44.18,44.25,44.17,44.21,41400.0,34.7148,34.7698,34.707,34.7384,41400.0
2012-07-31 14:30:00,44.21,44.23,44.07,44.08,55800.0,34.7384,34.7541,34.6284,34.6363,55800.0
2012-07-31 15:00:00,44.08,44.13,43.98,44.01,61800.0,34.6363,34.6755,34.5577,34.5813,61800.0
2012-07-31 15:30:00,44.01,44.13,43.97,44.04,225400.0,34.5813,34.6755,34.5498,34.6048,225400.0
2012-08-01 09:30:00,44.1,44.38,43.62,43.62,201200.0,34.652,34.872,34.2748,34.2748,201200.0
2012-08-01 10:00:00,43.62,43.8,43.62,43.71,109400.0,34.2748,34.4162,34.2748,34.3455,109400.0
2012-08-01 10:30:00,43.72,43.77,43.62,43.67,72000.0,34.3534,34.3927,34.2748,34.3141,72000.0
2012-08-01 11:00:00,43.66,43.7,43.6,43.67,40800.0,34.3062,34.3377,34.2591,34.3141,40800.0
2012-08-01 11:30:00,43.67,43.7,43.61,43.63,91800.0,34.3141,34.3377,34.2669,34.2827,91800.0
2012-08-01 12:00:00,43.63,43.65,43.56,43.58,38800.0,34.2827,34.2984,34.2277,34.2434,38800.0
2012-08-01 12:30:00,43.58,43.63,43.5,43.63,36000.0,34.2434,34.2827,34.1805,34.2827,36000.0
2012-08-01 13:00:00,43.63,43.7,43.52,43.54,31800.0,34.2827,34.3377,34.1962,34.2119,31800.0
2012-08-01 13:30:00,43.54,43.58,43.45,43.46,50600.0,34.2119,34.2434,34.1412,34.1491,50600.0
2012-08-01 14:00:00,43.45,43.52,43.32,43.49,88200.0,34.1412,34.1962,34.0391,34.1727,88200.0
2012-08-01 14:30:00,43.51,43.52,43.2,43.32,101000.0,34.1884,34.1962,33.9448,34.0391,101000.0
2012-08-01 15:00:00,43.32,43.5,43.27,43.48,85200.0,34.0391,34.1805,33.9998,34.1648,85200.0
2012-08-01 15:30:00,43.47,43.51,43.32,43.33,87200.0,34.1569,34.1884,34.0391,34.0469,87200.0
2012-08-02 09:30:00,43.1,43.15,42.62,42.96,368400.0,33.8662,33.9055,33.489,33.7562,368400.0
2012-08-02 10:00:00,42.93,43.15,42.85,43.15,117600.0,33.7326,33.9055,33.6698,33.9055,117600.0
2012-08-02 10:30:00,43.15,43.15,42.9,42.97,99800.0,33.9055,33.9055,33.7091,33.7641,99800.0
2012-08-02 11:00:00,42.97,43.29,42.97,43.05,177200.0,33.7641,34.0155,33.7641,33.8269,177200.0
2012-08-02 11:30:00,43.04,43.22,43.04,43.15,80200.0,33.8191,33.9605,33.8191,33.9055,80200.0
2012-08-02 12:00:00,43.13,43.22,43.12,43.2,42000.0,33.8898,33.9605,33.8819,33.9448,42000.0
2012-08-02 12:30:00,43.19,43.26,43.07,43.19,90000.0,33.9369,33.9919,33.8426,33.9369,90000.0
2012-08-02 13:00:00,43.19,43.41,43.14,43.4,41400.0,33.9369,34.1098,33.8976,34.1019,41400.0
2012-08-02 13:30:00,43.38,43.57,43.37,43.49,60400.0,34.0862,34.2355,34.0784,34.1727,60400.0
2012-08-02 14:00:00,43.51,43.52,43.41,43.44,39600.0,34.1884,34.1962,34.1098,34.1334,39600.0
2012-08-02 14:30:00,43.45,43.54,43.39,43.43,79600.0,34.1412,34.2119,34.0941,34.1255,79600.0
2012-08-02 15:00:00,43.43,43.53,43.37,43.39,44800.0,34.1255,34.2041,34.0784,34.0941,44800.0
2012-08-02 15:30:00,43.37,43.4,43.13,43.24,237400.0,34.0784,34.1019,33.8898,33.9762,237400.0
2012-08-03 09:30:00,43.95,44.46,43.91,44.46,144400.0,34.5341,34.9348,34.5027,34.9348,144400.0
2012-08-03 10:00:00,44.47,44.74,44.46,44.67,99200.0,34.9427,35.1549,34.9348,35.0999,99200.0
2012-08-03 10:30:00,44.67,44.68,44.56,44.68,128000.0,35.0999,35.1077,35.0134,35.1077,128000.0
2012-08-03 11:00:00,44.68,44.75,44.66,44.7,42800.0,35.1077,35.1627,35.092,35.1234,42800.0
2012-08-03 11:30:00,44.7,44.75,44.68,44.73,33400.0,35.1234,35.1627,35.1077,35.147,33400.0
2012-08-03 12:00:00,44.73,44.78,44.69,44.74,61400.0,35.147,35.1863,35.1156,35.1549,61400.0
2012-08-03 12:30:00,44.74,44.76,44.68,44.7,69200.0,35.1549,35.1706,35.1077,35.1234,69200.0
2012-08-03 13:00:00,44.7,44.76,44.69,44.74,31000.0,35.1234,35.1706,35.1156,35.1549,31000.0
2012-08-03 13:30:00,44.72,44.74,44.67,44.72,33400.0,35.1391,35.1549,35.0999,35.1391,33400.0
2012-08-03 14:00:00,44.72,44.74,44.67,44.67,26800.0,35.1391,35.1549,35.0999,35.0999,26800.0
2012-08-03 14:30:00,44.68,44.71,44.61,44.62,33000.0,35.1077,35.1313,35.0527,35.0606,33000.0
2012-08-03 15:00:00,44.62,44.64,44.46,44.46,55400.0,35.0606,35.0763,34.9348,34.9348,55400.0
2012-08-03 15:30:00,44.46,44.49,44.37,44.42,139000.0,34.9348,34.9584,34.8641,34.9034,139000.0
2012-08-06 09:30:00,44.45,44.63,44.42,44.52,64000.0,34.927,35.0684,34.9034,34.982,64000.0
2012-08-06 10:00:00,44.5,44.54,44.41,44.46,40600.0,34.9663,34.9977,34.8956,34.9348,40600.0
2012-08-06 10:30:00,44.49,44.5,44.31,44.42,36600.0,34.9584,34.9663,34.817,34.9034,36600.0
2012-08-06 11:00:00,44.42,44.49,44.35,44.35,45400.0,34.9034,34.9584,34.8484,34.8484,45400.0
2012-08-06 11:30:00,44.33,44.41,44.24,44.31,13800.0,34.8327,34.8956,34.762,34.817,13800.0
2012-08-06 12:00:00,44.32,44.37,44.23,44.35,10000.0,34.8248,34.8641,34.7541,34.8484,10000.0
2012-08-06 12:30:00,44.33,44.42,44.31,44.35,57800.0,34.8327,34.9034,34.817,34.8484,57800.0
2012-08-06 13:00:00,44.38,44.41,44.32,44.37,40000.0,34.872,34.8956,34.8248,34.8641,40000.0
2012-08-06 13:30:00,44.37,44.38,44.24,44.24,18200.0,34.8641,34.872,34.762,34.762,18200.0
2012-08-06 14:00:00,44.24,44.32,44.21,44.26,30000.0,34.762,34.8248,34.7384,34.7777,30000.0
2012-08-06 14:30:00,44.24,44.26,44.2,44.25,18400.0,34.762,34.7777,34.7305,34.7698,18400.0
2012-08-06 15:00:00,44.25,44.27,44.17,44.22,18600.0,34.7698,34.7855,34.707,34.7463,18600.0
2012-08-06 15:30:00,44.22,44.28,44.17,44.21,58800.0,34.7463,34.7934,34.707,34.7384,58800.0
2012-08-07 09:30:00,44.65,44.76,44.44,44.64,99400.0,35.0841,35.1706,34.9191,35.0763,99400.0
2012-08-07 10:00:00,44.66,44.74,44.63,44.73,44000.0,35.092,35.1549,35.0684,35.147,44000.0
2012-08-07 10:30:00,44.74,44.88,44.72,44.88,43000.0,35.1549,35.2649,35.1391,35.2649,43000.0
2012-08-07 11:00:00,44.87,44.89,44.7,44.71,39000.0,35.257,35.2727,35.1234,35.1313,39000.0
2012-08-07 11:30:00,44.72,44.88,44.66,44.88,48200.0,35.1391,35.2649,35.092,35.2649,48200.0
2012-08-07 12:00:00,44.88,44.9,44.85,44.88,25200.0,35.2649,35.2806,35.2413,35.2649,25200.0
2012-08-07 12:30:00,44.88,44.92,44.86,44.9,33200.0,35.2649,35.2963,35.2491,35.2806,33200.0
2012-08-07 13:00:00,44.9,44.92,44.87,44.88,38200.0,35.2806,35.2963,35.257,35.2649,38200.0
2012-08-07 13:30:00,44.9,44.98,44.88,44.98,51600.0,35.2806,35.3434,35.2649,35.3434,51600.0
2012-08-07 14:00:00,44.95,44.97,44.88,44.92,37000.0,35.3199,35.3356,35.2649,35.2963,37000.0
2012-08-07 14:30:00,44.9,44.97,44.79,44.91,70000.0,35.2806,35.3356,35.1941,35.2884,70000.0
2012-08-07 15:00:00,44.91,44.93,44.77,44.82,98600.0,35.2884,35.3041,35.1784,35.2177,98600.0
2012-08-07 15:30:00,44.82,44.84,44.66,44.67,115600.0,35.2177,35.2334,35.092,35.0999,115600.0
2012-08-08 09:30:00,44.51,45.07,44.5,45.05,197000.0,34.9741,35.4142,34.9663,35.3984,197000.0
2012-08-08 10:00:00,45.04,45.13,45.01,45.13,146800.0,35.3906,35.4613,35.367,35.4613,146800.0
2012-08-08 10:30:00,45.14,45.17,45.0,45.0,86400.0,35.4692,35.4927,35.3592,35.3592,86400.0
2012-08-08 11:00:00,45.0,45.2,44.97,45.15,88400.0,35.3592,35.5163,35.3356,35.477,88400.0
2012-08-08 11:30:00,45.16,45.21,45.12,45.18,63800.0,35.4849,35.5242,35.4534,35.5006,63800.0
2012-08-08 12:00:00,45.17,45.17,44.98,44.98,48800.0,35.4927,35.4927,35.3434,35.3434,48800.0
2012-08-08 12:30:00,44.98,44.99,44.59,44.63,203800.0,35.3434,35.3513,35.037,35.0684,203800.0
2012-08-08 13:00:00,44.63,44.79,44.63,44.75,109400.0,35.0684,35.1941,35.0684,35.1627,109400.0
2012-08-08 13:30:00,44.77,44.82,44.6,44.62,99800.0,35.1784,35.2177,35.0448,35.0606,99800.0
2012-08-08 14:00:00,44.62,44.63,44.44,44.49,75000.0,35.0606,35.0684,34.9191,34.9584,75000.0
2012-08-08 14:30:00,44.5,44.6,44.45,44.57,95400.0,34.9663,35.0448,34.927,35.0213,95400.0
2012-08-08 15:00:00,44.58,44.66,44.55,44.55,102000.0,35.0291,35.092,35.0056,35.0056,102000.0
2012-08-08 15:30:00,44.56,44.64,44.5,44.62,284000.0,35.0134,35.0763,34.9663,35.0606,284000.0
2012-08-09 09:30:00,44.69,44.98,44.63,44.83,122400.0,35.1156,35.3434,35.0684,35.2256,122400.0
2012-08-09 10:00:00,44.87,45.1,44.87,45.1,103000.0,35.257,35.4377,35.257,35.4377,103000.0
2012-08-09 10:30:00,45.11,45.16,45.08,45.09,102400.0,35.4456,35.4849,35.422,35.4299,102400.0
2012-08-09 11:00:00,45.1,45.15,45.07,45.12,106000.0,35.4377,35.477,35.4142,35.4534,106000.0
2012-08-09 11:30:00,45.12,45.14,44.95,44.99,56600.0,35.4534,35.4692,35.3199,35.3513,56600.0
2012-08-09 12:00:00,44.98,44.98,44.91,44.94,36200.0,35.3434,35.3434,35.2884,35.312,36200.0
2012-08-09 12:30:00,44.94,45.01,44.93,44.99,37400.0,35.312,35.367,35.3041,35.3513,37400.0
2012-08-09 13:00:00,44.99,45.01,44.96,44.97,39400.0,35.3513,35.367,35.3277,35.3356,39400.0
2012-08-09 13:30:00,44.99,44.99,44.87,44.88,36400.0,35.3513,35.3513,35.257,35.2649,36400.0
2012-08-09 14:00:00,44.88,44.94,44.88,44.92,55200.0,35.2649,35.312,35.2649,35.2963,55200.0
2012-08-09 14:30:00,44.93,45.01,44.9,44.95,102400.0,35.3041,35.367,35.2806,35.3199,102400.0
2012-08-09 15:00:00,44.95,45.12,44.95,45.1,108400.0,35.3199,35.4534,35.3199,35.4377,108400.0
2012-08-09 15:30:00,45.1,45.13,44.91,44.98,245000.0,35.4377,35.4613,35.2884,35.3434,245000.0
2012-08-10 09:30:00,44.81,45.12,44.81,45.06,58800.0,35.2099,35.4534,35.2099,35.4063,58800.0
2012-08-10 10:00:00,45.07,45.16,44.99,45.14,47200.0,35.4142,35.4849,35.3513,35.4692,47200.0
2012-08-10 10:30:00,45.15,45.21,45.04,45.13,55400.0,35.477,35.5242,35.3906,35.4613,55400.0
2012-08-10 11:00:00,45.15,45.16,45.0,45.12,43400.0,35.477,35.4849,35.3592,35.4534,43400.0
2012-08-10 11:30:00,45.1,45.17,45.1,45.12,34200.0,35.4377,35.4927,35.4377,35.4534,34200.0
2012-08-10 12:00:00,45.13,45.16,45.13,45.14,14600.0,35.4613,35.4849,35.4613,35.4692,14600.0
2012-08-10 12:30:00,45.15,45.21,45.15,45.19,24400.0,35.477,35.5242,35.477,35.5084,24400.0
2012-08-10 13:00:00,45.19,45.3,45.16,45.29,50000.0,35.5084,35.5949,35.4849,35.587,50000.0
2012-08-10 13:30:00,45.29,45.35,45.28,45.3,38200.0,35.587,35.6342,35.5792,35.5949,38200.0
2012-08-10 14:00:00,45.3,45.32,45.22,45.24,42800.0,35.5949,35.6106,35.532,35.5477,42800.0
2012-08-10 14:30:00,45.24,45.25,45.16,45.21,46600.0,35.5477,35.5556,35.4849,35.5242,46600.0
2012-08-10 15:00:00,45.22,45.34,45.22,45.29,67200.0,35.532,35.6263,35.532,35.587,67200.0
2012-08-10 15:30:00,45.29,45.38,45.26,45.28,120200.0,35.587,35.6577,35.5634,35.5792,120200.0
2012-08-13 09:30:00,45.07,45.33,45.07,45.27,54800.0,35.4142,35.6185,35.4142,35.5713,54800.0
2012-08-13 10:00:00,45.28,45.32,45.15,45.17,43200.0,35.5792,35.6106,35.477,35.4927,43200.0
2012-08-13 10:30:00,45.17,45.25,45.06,45.12,49000.0,35.4927,35.5556,35.4063,35.4534,49000.0
2012-08-13 11:00:00,45.13,45.23,44.95,45.23,51800.0,35.4613,35.5399,35.3199,35.5399,51800.0
2012-08-13 11:30:00,45.2,45.28,45.17,45.26,25000.0,35.5163,35.5792,35.4927,35.5634,25000.0
2012-08-13 12:00:00,45.24,45.3,45.16,45.27,42000.0,35.5477,35.5949,35.4849,35.5713,42000.0
2012-08-13 12:30:00,45.27,45.31,45.22,45.3,87800.0,35.5713,35.6027,35.532,35.5949,87800.0
2012-08-13 13:00:00,45.3,45.31,45.27,45.29,53400.0,35.5949,35.6027,35.5713,35.587,53400.0
2012-08-13 13:30:00,45.29,45.32,45.2,45.2,44000.0,35.587,35.6106,35.5163,35.5163,44000.0
2012-08-13 14:00:00,45.21,45.28,45.13,45.23,58600.0,35.5242,35.5792,35.4613,35.5399,58600.0
2012-08-13 14:30:00,45.24,45.29,45.24,45.29,33000.0,35.5477,35.587,35.5477,35.587,33000.0
2012-08-13 15:00:00,45.3,45.31,45.27,45.3,40400.0,35.5949,35.6027,35.5713,35.5949,40400.0
2012-08-13 15:30:00,45.27,45.38,45.26,45.31,65200.0,35.5713,35.6577,35.5634,35.6027,65200.0
2012-08-14 09:30:00,45.55,45.68,45.4,45.46,73600.0,35.7913,35.8935,35.6735,35.7206,73600.0
2012-08-14 10:00:00,45.47,45.58,45.42,45.42,37000.0,35.7285,35.8149,35.6892,35.6892,37000.0
2012-08-14 10:30:00,45.42,45.5,45.4,45.44,67000.0,35.6892,35.752,35.6735,35.7049,67000.0
2012-08-14 11:00:00,45.45,45.46,45.38,45.38,44600.0,35.7127,35.7206,35.6577,35.6577,44600.0
2012-08-14 11:30:00,45.42,45.48,45.4,45.48,16200.0,35.6892,35.7363,35.6735,35.7363,16200.0
2012-08-14 12:00:00,45.48,45.52,45.45,45.48,17600.0,35.7363,35.7677,35.7127,35.7363,17600.0
2012-08-14 12:30:00,45.49,45.52,45.45,45.49,33800.0,35.7442,35.7677,35.7127,35.7442,33800.0
2012-08-14 13:00:00,45.51,45.55,45.49,45.52,46600.0,35.7599,35.7913,35.7442,35.7677,46600.0
2012-08-14 13:30:00,45.54,45.58,45.5,45.52,47200.0,35.7835,35.8149,35.752,35.7677,47200.0
2012-08-14 14:00:00,45.54,45.54,45.46,45.47,35000.0,35.7835,35.7835,35.7206,35.7285,35000.0
2012-08-14 14:30:00,45.47,45.55,45.42,45.54,23200.0,35.7285,35.7913,35.6892,35.7835,23200.0
2012-08-14 15:00:00,45.54,45.55,45.43,45.49,53600.0,35.7835,35.7913,35.697,35.7442,53600.0
2012-08-14 15:30:00,45.48,45.48,45.38,45.45,120200.0,35.7363,35.7363,35.6577,35.7127,120200.0
2012-08-15 09:30:00,45.49,45.61,45.33,45.6,73800.0,35.7442,35.8385,35.6185,35.8306,73800.0
2012-08-15 10:00:00,45.61,45.65,45.51,45.56,57800.0,35.8385,35.8699,35.7599,35.7992,57800.0
2012-08-15 10:30:00,45.57,45.64,45.55,45.55,56200.0,35.807,35.862,35.7913,35.7913,56200.0
2012-08-15 11:00:00,45.56,45.6,45.49,45.54,32800.0,35.7992,35.8306,35.7442,35.7835,32800.0
2012-08-15 11:30:00,45.54,45.62,45.54,45.6,24000.0,35.7835,35.8463,35.7835,35.8306,24000.0
2012-08-15 12:00:00,45.62,45.65,45.61,45.63,17400.0,35.8463,35.8699,35.8385,35.8542,17400.0
2012-08-15 12:30:00,45.64,45.68,45.62,45.63,34200.0,35.862,35.8935,35.8463,35.8542,34200.0
2012-08-15 13:00:00,45.63,45.63,45.6,45.6,29200.0,35.8542,35.8542,35.8306,35.8306,29200.0
2012-08-15 13:30:00,45.6,45.63,45.6,45.61,27400.0,35.8306,35.8542,35.8306,35.8385,27400.0
2012-08-15 14:00:00,45.61,45.69,45.6,45.68,35400.0,35.8385,35.9013,35.8306,35.8935,35400.0
2012-08-15 14:30:00,45.68,45.82,45.63,45.81,41200.0,35.8935,36.0035,35.8542,35.9956,41200.0
2012-08-15 15:00:00,45.82,45.84,45.71,45.79,61600.0,36.0035,36.0192,35.917,35.9799,61600.0
2012-08-15 15:30:00,45.81,45.81,45.72,45.73,135600.0,35.9956,35.9956,35.9249,35.9328,135600.0
2012-08-16 09:30:00,45.81,45.98,45.73,45.9,68200.0,35.9956,36.1292,35.9328,36.0663,68200.0
2012-08-16 10:00:00,45.89,45.91,45.7,45.72,101600.0,36.0585,36.0742,35.9092,35.9249,101600.0
2012-08-16 10:30:00,45.72,45.92,45.72,45.9,53800.0,35.9249,36.0821,35.9249,36.0663,53800.0
2012-08-16 11:00:00,45.92,46.0,45.88,45.98,30600.0,36.0821,36.1449,36.0506,36.1292,30600.0
2012-08-16 11:30:00,45.97,45.97,45.79,45.92,51600.0,36.1213,36.1213,35.9799,36.0821,51600.0
2012-08-16 12:00:00,45.95,46.06,45.9,45.98,40400.0,36.1056,36.1921,36.0663,36.1292,40400.0
2012-08-16 12:30:00,45.99,46.05,45.96,46.04,28800.0,36.1371,36.1842,36.1135,36.1763,28800.0
2012-08-16 13:00:00,46.02,46.04,45.98,46.01,20600.0,36.1606,36.1763,36.1292,36.1528,20600.0
2012-08-16 13:30:00,46.01,46.02,45.97,45.99,16600.0,36.1528,36.1606,36.1213,36.1371,16600.0
2012-08-16 14:00:00,46.0,46.0,45.93,45.95,63200.0,36.1449,36.1449,36.0899,36.1056,63200.0
2012-08-16 14:30:00,45.95,45.97,45.85,45.85,81000.0,36.1056,36.1213,36.027,36.027,81000.0
2012-08-16 15:00:00,45.85,45.89,45.74,45.75,93800.0,36.027,36.0585,35.9406,35.9485,93800.0
2012-08-16 15:30:00,45.75,45.77,45.69,45.73,154000.0,35.9485,35.9642,35.9013,35.9328,154000.0
2012-08-17 09:30:00,45.79,46.01,45.79,45.89,302600.0,35.9799,36.1528,35.9799,36.0585,302600.0
2012-08-17 10:00:00,45.88,45.99,45.76,45.98,80600.0,36.0506,36.1371,35.9563,36.1292,80600.0
2012-08-17 10:30:00,45.98,46.1,45.93,46.1,55800.0,36.1292,36.2235,36.0899,36.2235,55800.0
2012-08-17 11:00:00,46.1,46.32,46.1,46.3,143000.0,36.2235,36.3964,36.2235,36.3806,143000.0
2012-08-17 11:30:00,46.3,46.38,46.27,46.31,138400.0,36.3806,36.4435,36.3571,36.3885,138400.0
2012-08-17 12:00:00,46.31,46.31,46.14,46.19,40000.0,36.3885,36.3885,36.2549,36.2942,40000.0
2012-08-17 12:30:00,46.2,46.23,46.16,46.22,40400.0,36.3021,36.3256,36.2706,36.3178,40400.0
2012-08-17 13:00:00,46.21,46.23,46.16,46.18,26600.0,36.3099,36.3256,36.2706,36.2863,26600.0
2012-08-17 13:30:00,46.18,46.23,46.13,46.13,26600.0,36.2863,36.3256,36.2471,36.2471,26600.0
2012-08-17 14:00:00,46.12,46.13,46.03,46.1,116600.0,36.2392,36.2471,36.1685,36.2235,116600.0
2012-08-17 14:30:00,46.09,46.16,46.08,46.16,32000.0,36.2156,36.2706,36.2078,36.2706,32000.0
2012-08-17 15:00:00,46.16,46.24,46.13,46.23,51800.0,36.2706,36.3335,36.2471,36.3256,51800.0
2012-08-17 15:30:00,46.24,46.26,46.17,46.24,126400.0,36.3335,36.3492,36.2785,36.3335,126400.0
2012-08-20 09:30:00,46.2,46.49,46.19,46.19,93200.0,36.3021,36.5299,36.2942,36.2942,93200.0
2012-08-20 10:00:00,46.23,46.34,46.2,46.25,46800.0,36.3256,36.4121,36.3021,36.3414,46800.0
2012-08-20 10:30:00,46.19,46.41,46.18,46.38,40200.0,36.2942,36.4671,36.2863,36.4435,40200.0
2012-08-20 11:00:00,46.39,46.39,46.3,46.3,31200.0,36.4514,36.4514,36.3806,36.3806,31200.0
2012-08-20 11:30:00,46.3,46.39,46.3,46.37,50200.0,36.3806,36.4514,36.3806,36.4356,50200.0
2012-08-20 12:00:00,46.37,46.41,46.32,46.32,44600.0,36.4356,36.4671,36.3964,36.3964,44600.0
2012-08-20 12:30:00,46.31,46.36,46.27,46.35,43200.0,36.3885,36.4278,36.3571,36.4199,43200.0
2012-08-20 13:00:00,46.36,46.4,46.34,46.35,37000.0,36.4278,36.4592,36.4121,36.4199,37000.0
2012-08-20 13:30:00,46.35,46.38,46.31,46.38,34200.0,36.4199,36.4435,36.3885,36.4435,34200.0
2012-08-20 14:00:00,46.38,46.44,46.37,46.43,39200.0,36.4435,36.4906,36.4356,36.4828,39200.0
2012-08-20 14:30:00,46.44,46.45,46.4,46.43,43600.0,36.4906,36.4985,36.4592,36.4828,43600.0
2012-08-20 15:00:00,46.43,46.45,46.4,46.41,54800.0,36.4828,36.4985,36.4592,36.4671,54800.0
2012-08-20 15:30:00,46.41,46.44,46.35,46.39,114400.0,36.4671,36.4906,36.4199,36.4514,114400.0
2012-08-21 09:30:00,46.61,46.72,46.51,46.72,57200.0,36.6242,36.7107,36.5456,36.7107,57200.0
2012-08-21 10:00:00,46.71,46.73,46.63,46.67,34400.0,36.7028,36.7185,36.6399,36.6714,34400.0
2012-08-21 10:30:00,46.65,46.69,46.62,46.64,44800.0,36.6557,36.6871,36.6321,36.6478,44800.0
2012-08-21 11:00:00,46.62,46.65,46.34,46.37,109800.0,36.6321,36.6557,36.4121,36.4356,109800.0
2012-08-21 11:30:00,46.38,46.51,46.37,46.47,29400.0,36.4435,36.5456,36.4356,36.5142,29400.0
2012-08-21 12:00:00,46.44,46.48,46.41,46.42,44000.0,36.4906,36.5221,36.4671,36.4749,44000.0
2012-08-21 12:30:00,46.43,46.45,46.38,46.4,16800.0,36.4828,36.4985,36.4435,36.4592,16800.0
2012-08-21 13:00:00,46.4,46.4,46.33,46.33,15200.0,36.4592,36.4592,36.4042,36.4042,15200.0
2012-08-21 13:30:00,46.35,46.35,46.24,46.26,56200.0,36.4199,36.4199,36.3335,36.3492,56200.0
2012-08-21 14:00:00,46.24,46.26,46.16,46.16,79200.0,36.3335,36.3492,36.2706,36.2706,79200.0
2012-08-21 14:30:00,46.16,46.16,46.03,46.05,73200.0,36.2706,36.2706,36.1685,36.1842,73200.0
2012-08-21 15:00:00,46.06,46.07,45.88,45.98,79400.0,36.1921,36.1999,36.0506,36.1292,79400.0
2012-08-21 15:30:00,45.98,46.05,45.94,45.99,111800.0,36.1292,36.1842,36.0978,36.1371,111800.0
2012-08-22 09:30:00,45.8,45.98,45.75,45.8,85800.0,35.9878,36.1292,35.9485,35.9878,85800.0
2012-08-22 10:00:00,45.81,46.06,45.78,45.91,69200.0,35.9956,36.1921,35.972,36.0742,69200.0
2012-08-22 10:30:00,45.91,45.94,45.71,45.72,85000.0,36.0742,36.0978,35.917,35.9249,85000.0
2012-08-22 11:00:00,45.71,45.82,45.66,45.74,53800.0,35.917,36.0035,35.8778,35.9406,53800.0
2012-08-22 11:30:00,45.74,45.81,45.71,45.79,25600.0,35.9406,35.9956,35.917,35.9799,25600.0
2012-08-22 12:00:00,45.79,45.82,45.73,45.8,27000.0,35.9799,36.0035,35.9328,35.9878,27000.0
2012-08-22 12:30:00,45.8,45.8,45.73,45.78,24600.0,35.9878,35.9878,35.9328,35.972,24600.0
2012-08-22 13:00:00,45.77,45.78,45.73,45.74,27200.0,35.9642,35.972,35.9328,35.9406,27200.0
2012-08-22 13:30:00,45.74,45.83,45.74,45.83,24800.0,35.9406,36.0113,35.9406,36.0113,24800.0
2012-08-22 14:00:00,45.83,45.97,45.82,45.87,69600.0,36.0113,36.1213,36.0035,36.0428,69600.0
2012-08-22 14:30:00,45.88,46.06,45.88,46.05,76000.0,36.0506,36.1921,36.0506,36.1842,76000.0
2012-08-22 15:00:00,46.02,46.02,45.84,45.85,63000.0,36.1606,36.1606,36.0192,36.027,63000.0
2012-08-22 15:30:00,45.84,45.9,45.79,45.83,125800.0,36.0192,36.0663,35.9799,36.0113,125800.0
2012-08-23 09:30:00,45.62,45.71,45.4,45.44,127800.0,35.8463,35.917,35.6735,35.7049,127800.0
2012-08-23 10:00:00,45.46,45.54,45.23,45.26,89400.0,35.7206,35.7835,35.5399,35.5634,89400.0
2012-08-23 10:30:00,45.25,45.48,45.24,45.45,79600.0,35.5556,35.7363,35.5477,35.7127,79600.0
2012-08-23 11:00:00,45.46,45.58,45.37,45.56,64800.0,35.7206,35.8149,35.6499,35.7992,64800.0
2012-08-23 11:30:00,45.55,45.55,45.42,45.47,15000.0,35.7913,35.7913,35.6892,35.7285,15000.0
2012-08-23 12:00:00,45.48,45.49,45.4,45.45,38000.0,35.7363,35.7442,35.6735,35.7127,38000.0
2012-08-23 12:30:00,45.47,45.52,45.42,45.43,30200.0,35.7285,35.7677,35.6892,35.697,30200.0
2012-08-23 13:00:00,45.44,45.44,45.37,45.4,46400.0,35.7049,35.7049,35.6499,35.6735,46400.0
2012-08-23 13:30:00,45.4,45.51,45.38,45.47,76400.0,35.6735,35.7599,35.6577,35.7285,76400.0
2012-08-23 14:00:00,45.45,45.49,45.41,45.41,26800.0,35.7127,35.7442,35.6813,35.6813,26800.0
2012-08-23 14:30:00,45.41,45.55,45.41,45.49,31600.0,35.6813,35.7913,35.6813,35.7442,31600.0
2012-08-23 15:00:00,45.51,45.62,45.47,45.52,50800.0,35.7599,35.8463,35.7285,35.7677,50800.0
2012-08-23 15:30:00,45.52,45.57,45.48,45.54,87200.0,35.7677,35.807,35.7363,35.7835,87200.0
2012-08-24 09:30:00,45.52,45.8,45.45,45.7,66000.0,35.7677,35.9878,35.7127,35.9092,66000.0
2012-08-24 10:00:00,45.7,45.81,45.69,45.73,46800.0,35.9092,35.9956,35.9013,35.9328,46800.0
2012-08-24 10:30:00,45.73,45.85,45.73,45.83,51000.0,35.9328,36.027,35.9328,36.0113,51000.0
2012-08-24 11:00:00,45.83,45.91,45.82,45.83,37200.0,36.0113,36.0742,36.0035,36.0113,37200.0
2012-08-24 11:30:00,45.83,45.86,45.66,45.72,59400.0,36.0113,36.0349,35.8778,35.9249,59400.0
2012-08-24 12:00:00,45.72,45.8,45.72,45.79,19400.0,35.9249,35.9878,35.9249,35.9799,19400.0
2012-08-24 12:30:00,45.8,45.84,45.78,45.82,24400.0,35.9878,36.0192,35.972,36.0035,24400.0
2012-08-24 13:00:00,45.83,45.86,45.8,45.86,43600.0,36.0113,36.0349,35.9878,36.0349,43600.0
2012-08-24 13:30:00,45.87,45.95,45.85,45.9,44400.0,36.0428,36.1056,36.027,36.0663,44400.0
2012-08-24 14:00:00,45.9,45.93,45.85,45.91,65400.0,36.0663,36.0899,36.027,36.0742,65400.0
2012-08-24 14:30:00,45.91,45.91,45.85,45.91,48400.0,36.0742,36.0742,36.027,36.0742,48400.0
2012-08-24 15:00:00,45.91,45.96,45.9,45.94,64800.0,36.0742,36.1135,36.0663,36.0978,64800.0
2012-08-24 15:30:00,45.94,45.94,45.84,45.85,96800.0,36.0978,36.0978,36.0192,36.027,96800.0
2012-08-27 09:30:00,45.84,45.92,45.67,45.67,62600.0,36.0192,36.0821,35.8856,35.8856,62600.0
2012-08-27 10:00:00,45.67,45.72,45.63,45.69,56000.0,35.8856,35.9249,35.8542,35.9013,56000.0
2012-08-27 10:30:00,45.7,45.73,45.67,45.72,46400.0,35.9092,35.9328,35.8856,35.9249,46400.0
2012-08-27 11:00:00,45.71,45.83,45.71,45.79,33000.0,35.917,36.0113,35.917,35.9799,33000.0
2012-08-27 11:30:00,45.82,45.83,45.78,45.8,16400.0,36.0035,36.0113,35.972,35.9878,16400.0
2012-08-27 12:00:00,45.8,45.85,45.8,45.82,30400.0,35.9878,36.027,35.9878,36.0035,30400.0
2012-08-27 12:30:00,45.82,45.91,45.82,45.91,19400.0,36.0035,36.0742,36.0035,36.0742,19400.0
2012-08-27 13:00:00,45.93,45.97,45.89,45.95,17800.0,36.0899,36.1213,36.0585,36.1056,17800.0
2012-08-27 13:30:00,45.96,45.96,45.86,45.93,43000.0,36.1135,36.1135,36.0349,36.0899,43000.0
2012-08-27 14:00:00,45.93,45.93,45.9,45.92,19600.0,36.0899,36.0899,36.0663,36.0821,19600.0
2012-08-27 14:30:00,45.91,45.93,45.88,45.88,31600.0,36.0742,36.0899,36.0506,36.0506,31600.0
2012-08-27 15:00:00,45.88,45.9,45.83,45.85,35200.0,36.0506,36.0663,36.0113,36.027,35200.0
2012-08-27 15:30:00,45.85,45.87,45.78,45.82,84000.0,36.027,36.0428,35.972,36.0035,84000.0
2012-08-28 09:30:00,45.96,46.09,45.84,45.99,86400.0,36.1135,36.2156,36.0192,36.1371,86400.0
2012-08-28 10:00:00,45.98,46.19,45.92,46.1,62000.0,36.1292,36.2942,36.0821,36.2235,62000.0
2012-08-28 10:30:00,46.13,46.19,46.07,46.07,63600.0,36.2471,36.2942,36.1999,36.1999,63600.0
2012-08-28 11:00:00,46.06,46.08,45.87,45.93,79800.0,36.1921,36.2078,36.0428,36.0899,79800.0
2012-08-28 11:30:00,45.92,46.05,45.9,46.05,46800.0,36.0821,36.1842,36.0663,36.1842,46800.0
2012-08-28 12:00:00,46.05,46.08,46.04,46.08,44600.0,36.1842,36.2078,36.1763,36.2078,44600.0
2012-08-28 12:30:00,46.06,46.09,46.04,46.07,34600.0,36.1921,36.2156,36.1763,36.1999,34600.0
2012-08-28 13:00:00,46.06,46.06,46.01,46.03,36600.0,36.1921,36.1921,36.1528,36.1685,36600.0
2012-08-28 13:30:00,46.02,46.06,46.02,46.02,41800.0,36.1606,36.1921,36.1606,36.1606,41800.0
2012-08-28 14:00:00,46.02,46.07,46.01,46.06,62000.0,36.1606,36.1999,36.1528,36.1921,62000.0
2012-08-28 14:30:00,46.06,46.13,46.06,46.12,70400.0,36.1921,36.2471,36.1921,36.2392,70400.0
2012-08-28 15:00:00,46.14,46.18,46.06,46.06,61800.0,36.2549,36.2863,36.1921,36.1921,61800.0
2012-08-28 15:30:00,46.06,46.1,45.98,45.99,168200.0,36.1921,36.2235,36.1292,36.1371,168200.0
2012-08-29 09:30:00,46.02,46.15,45.77,45.8,65000.0,36.1606,36.2628,35.9642,35.9878,65000.0
2012-08-29 10:00:00,45.8,45.99,45.78,45.93,85000.0,35.9878,36.1371,35.972,36.0899,85000.0
2012-08-29 10:30:00,45.93,46.01,45.77,45.8,54400.0,36.0899,36.1528,35.9642,35.9878,54400.0
2012-08-29 11:00:00,45.78,45.85,45.75,45.85,35000.0,35.972,36.027,35.9485,36.027,35000.0
2012-08-29 11:30:00,45.85,45.94,45.83,45.88,43400.0,36.027,36.0978,36.0113,36.0506,43400.0
2012-08-29 12:00:00,45.88,45.9,45.85,45.87,10600.0,36.0506,36.0663,36.027,36.0428,10600.0
2012-08-29 12:30:00,45.86,46.02,45.85,46.0,25200.0,36.0349,36.1606,36.027,36.1449,25200.0
2012-08-29 13:00:00,46.0,46.09,45.98,46.06,45400.0,36.1449,36.2156,36.1292,36.1921,45400.0
2012-08-29 13:30:00,46.05,46.05,45.96,46.04,30600.0,36.1842,36.1842,36.1135,36.1763,30600.0
2012-08-29 14:00:00,46.04,46.04,45.98,45.99,24800.0,36.1763,36.1763,36.1292,36.1371,24800.0
2012-08-29 14:30:00,46.01,46.01,45.92,45.95,27200.0,36.1528,36.1528,36.0821,36.1056,27200.0
2012-08-29 15:00:00,45.95,45.96,45.91,45.95,36800.0,36.1056,36.1135,36.0742,36.1056,36800.0
2012-08-29 15:30:00,45.93,45.96,45.86,45.9,146400.0,36.0899,36.1135,36.0349,36.0663,146400.0
2012-08-30 09:30:00,45.62,45.76,45.6,45.74,95200.0,35.8463,35.9563,35.8306,35.9406,95200.0
2012-08-30 10:00:00,45.74,45.88,45.72,45.77,80600.0,35.9406,36.0506,35.9249,35.9642,80600.0
2012-08-30 10:30:00,45.78,45.78,45.69,45.76,59000.0,35.972,35.972,35.9013,35.9563,59000.0
2012-08-30 11:00:00,45.76,45.87,45.72,45.87,46400.0,35.9563,36.0428,35.9249,36.0428,46400.0
2012-08-30 11:30:00,45.85,45.86,45.81,45.82,13800.0,36.027,36.0349,35.9956,36.0035,13800.0
2012-08-30 12:00:00,45.77,45.8,45.69,45.7,19000.0,35.9642,35.9878,35.9013,35.9092,19000.0
2012-08-30 12:30:00,45.7,45.73,45.69,45.7,35200.0,35.9092,35.9328,35.9013,35.9092,35200.0
2012-08-30 13:00:00,45.72,45.74,45.67,45.73,68200.0,35.9249,35.9406,35.8856,35.9328,68200.0
2012-08-30 13:30:00,45.73,45.76,45.7,45.74,19000.0,35.9328,35.9563,35.9092,35.9406,19000.0
2012-08-30 14:00:00,45.72,45.76,45.7,45.71,35600.0,35.9249,35.9563,35.9092,35.917,35600.0
2012-08-30 14:30:00,45.71,45.74,45.7,45.72,43200.0,35.917,35.9406,35.9092,35.9249,43200.0
2012-08-30 15:00:00,45.72,45.74,45.69,45.71,52400.0,35.9249,35.9406,35.9013,35.917,52400.0
2012-08-30 15:30:00,45.72,45.77,45.67,45.74,126800.0,35.9249,35.9642,35.8856,35.9406,126800.0
2012-08-31 09:30:00,45.93,46.13,45.83,45.88,71400.0,36.0899,36.2471,36.0113,36.0506,71400.0
2012-08-31 10:00:00,45.86,46.08,45.62,45.92,142200.0,36.0349,36.2078,35.8463,36.0821,142200.0
2012-08-31 10:30:00,45.89,45.95,45.75,45.95,31200.0,36.0585,36.1056,35.9485,36.1056,31200.0
2012-08-31 11:00:00,45.97,46.1,45.97,46.06,48200.0,36.1213,36.2235,36.1213,36.1921,48200.0
2012-08-31 11:30:00,46.08,46.08,45.85,45.87,29000.0,36.2078,36.2078,36.027,36.0428,29000.0
2012-08-31 12:00:00,45.87,45.92,45.73,45.8,32400.0,36.0428,36.0821,35.9328,35.9878,32400.0
2012-08-31 12:30:00,45.79,45.87,45.79,45.86,14400.0,35.9799,36.0428,35.9799,36.0349,14400.0
2012-08-31 13:00:00,45.85,45.88,45.8,45.84,40000.0,36.027,36.0506,35.9878,36.0192,40000.0
2012-08-31 13:30:00,45.83,45.9,45.83,45.9,15200.0,36.0113,36.0663,36.0113,36.0663,15200.0
2012-08-31 14:00:00,45.9,46.02,45.9,46.02,25000.0,36.0663,36.1606,36.0663,36.1606,25000.0
2012-08-31 14:30:00,46.02,46.02,45.97,46.01,27000.0,36.1606,36.1606,36.1213,36.1528,27000.0
2012-08-31 15:00:00,45.99,45.99,45.87,45.92,34000.0,36.1371,36.1371,36.0428,36.0821,34000.0
2012-08-31 15:30:00,45.92,45.94,45.77,45.77,229800.0,36.0821,36.0978,35.9642,35.9642,229800.0
2012-09-04 09:30:00,45.71,45.77,45.35,45.5,121200.0,35.917,35.9642,35.6342,35.752,121200.0
2012-09-04 10:00:00,45.51,45.52,45.39,45.49,110600.0,35.7599,35.7677,35.6656,35.7442,110600.0
2012-09-04 10:30:00,45.48,45.61,45.38,45.54,90200.0,35.7363,35.8385,35.6577,35.7835,90200.0
2012-09-04 11:00:00,45.54,45.54,45.45,45.49,52600.0,35.7835,35.7835,35.7127,35.7442,52600.0
2012-09-04 11:30:00,45.49,45.49,45.31,45.32,41000.0,35.7442,35.7442,35.6027,35.6106,41000.0
2012-09-04 12:00:00,45.32,45.4,45.3,45.38,33400.0,35.6106,35.6735,35.5949,35.6577,33400.0
2012-09-04 12:30:00,45.4,45.48,45.4,45.48,25400.0,35.6735,35.7363,35.6735,35.7363,25400.0
2012-09-04 13:00:00,45.48,45.52,45.42,45.44,27000.0,35.7363,35.7677,35.6892,35.7049,27000.0
2012-09-04 13:30:00,45.45,45.49,45.43,45.48,22200.0,35.7127,35.7442,35.697,35.7363,22200.0
2012-09-04 14:00:00,45.49,45.6,45.47,45.58,49400.0,35.7442,35.8306,35.7285,35.8149,49400.0
2012-09-04 14:30:00,45.61,45.67,45.6,45.6,60600.0,35.8385,35.8856,35.8306,35.8306,60600.0
2012-09-04 15:00:00,45.6,45.62,45.55,45.6,88800.0,35.8306,35.8463,35.7913,35.8306,88800.0
2012-09-04 15:30:00,45.6,45.6,45.43,45.57,110000.0,35.8306,35.8306,35.697,35.807,110000.0
2012-09-05 09:30:00,45.02,45.19,44.98,45.05,138000.0,35.5222,35.6564,35.4907,35.5459,138000.0
2012-09-05 10:00:00,45.05,45.1,44.91,45.01,85400.0,35.5459,35.5854,35.4354,35.5143,85400.0
2012-09-05 10:30:00,45.02,45.04,44.82,44.82,77000.0,35.5222,35.538,35.3644,35.3644,77000.0
2012-09-05 11:00:00,44.83,44.88,44.82,44.85,55600.0,35.3723,35.4118,35.3644,35.3881,55600.0
2012-09-05 11:30:00,44.87,45.07,44.87,45.01,38000.0,35.4039,35.5617,35.4039,35.5143,38000.0
2012-09-05 12:00:00,45.01,45.02,44.98,45.02,35000.0,35.5143,35.5222,35.4907,35.5222,35000.0
2012-09-05 12:30:00,45.02,45.05,45.0,45.05,27600.0,35.5222,35.5459,35.5064,35.5459,27600.0
2012-09-05 13:00:00,45.03,45.06,44.98,44.99,39200.0,35.5301,35.5538,35.4907,35.4986,39200.0
2012-09-05 13:30:00,44.99,44.99,44.86,44.9,45800.0,35.4986,35.4986,35.396,35.4275,45800.0
2012-09-05 14:00:00,44.91,44.92,44.85,44.92,49000.0,35.4354,35.4433,35.3881,35.4433,49000.0
2012-09-05 14:30:00,44.91,44.94,44.85,44.85,57400.0,35.4354,35.4591,35.3881,35.3881,57400.0
2012-09-05 15:00:00,44.85,44.99,44.83,44.97,87600.0,35.3881,35.4986,35.3723,35.4828,87600.0
2012-09-05 15:30:00,44.97,45.03,44.93,45.01,100200.0,35.4828,35.5301,35.4512,35.5143,100200.0
2012-09-06 09:30:00,45.23,45.49,45.23,45.35,127000.0,35.6879,35.8931,35.6879,35.7826,127000.0
2012-09-06 10:00:00,45.37,45.45,45.35,45.45,71600.0,35.7984,35.8615,35.7826,35.8615,71600.0
2012-09-06 10:30:00,45.46,45.6,45.45,45.59,54000.0,35.8694,35.9799,35.8615,35.972,54000.0
2012-09-06 11:00:00,45.59,45.65,45.55,45.58,73000.0,35.972,36.0193,35.9404,35.9641,73000.0
2012-09-06 11:30:00,45.58,45.68,45.58,45.63,59600.0,35.9641,36.043,35.9641,36.0035,59600.0
2012-09-06 12:00:00,45.64,45.73,45.62,45.73,39800.0,36.0114,36.0824,35.9956,36.0824,39800.0
2012-09-06 12:30:00,45.73,45.76,45.61,45.61,47400.0,36.0824,36.1061,35.9878,35.9878,47400.0
2012-09-06 13:00:00,45.61,45.67,45.57,45.67,44200.0,35.9878,36.0351,35.9562,36.0351,44200.0
2012-09-06 13:30:00,45.68,45.81,45.68,45.78,33400.0,36.043,36.1456,36.043,36.1219,33400.0
2012-09-06 14:00:00,45.78,45.78,45.68,45.7,35200.0,36.1219,36.1219,36.043,36.0588,35200.0
2012-09-06 14:30:00,45.7,45.71,45.63,45.69,50000.0,36.0588,36.0667,36.0035,36.0509,50000.0
2012-09-06 15:00:00,45.7,45.82,45.62,45.81,76000.0,36.0588,36.1535,35.9956,36.1456,76000.0
2012-09-06 15:30:00,45.81,45.83,45.74,45.77,76400.0,36.1456,36.1613,36.0903,36.114,76400.0
2012-09-07 09:30:00,45.85,45.91,45.77,45.77,99400.0,36.1771,36.2245,36.114,36.114,99400.0
2012-09-07 10:00:00,45.77,45.98,45.69,45.95,74400.0,36.114,36.2797,36.0509,36.256,74400.0
2012-09-07 10:30:00,45.95,45.99,45.87,45.91,135600.0,36.256,36.2876,36.1929,36.2245,135600.0
2012-09-07 11:00:00,45.9,45.9,45.76,45.82,59800.0,36.2166,36.2166,36.1061,36.1535,59800.0
2012-09-07 11:30:00,45.83,45.86,45.81,45.83,40600.0,36.1613,36.185,36.1456,36.1613,40600.0
2012-09-07 12:00:00,45.82,45.91,45.82,45.88,34000.0,36.1535,36.2245,36.1535,36.2008,34000.0
2012-09-07 12:30:00,45.87,45.93,45.87,45.92,24200.0,36.1929,36.2402,36.1929,36.2324,24200.0
2012-09-07 13:00:00,45.92,45.95,45.88,45.93,41400.0,36.2324,36.256,36.2008,36.2402,41400.0
2012-09-07 13:30:00,45.91,45.94,45.88,45.88,31200.0,36.2245,36.2481,36.2008,36.2008,31200.0
2012-09-07 14:00:00,45.88,46.0,45.87,45.99,85800.0,36.2008,36.2955,36.1929,36.2876,85800.0
2012-09-07 14:30:00,45.99,46.02,45.98,46.01,125800.0,36.2876,36.3113,36.2797,36.3034,125800.0
2012-09-07 15:00:00,46.01,46.11,45.98,45.98,145800.0,36.3034,36.3823,36.2797,36.2797,145800.0
2012-09-07 15:30:00,45.99,46.04,45.92,46.04,142800.0,36.2876,36.327,36.2324,36.327,142800.0
2012-09-10 09:30:00,46.03,46.27,46.03,46.23,78200.0,36.3192,36.5085,36.3192,36.477,78200.0
2012-09-10 10:00:00,46.23,46.26,46.15,46.2,108800.0,36.477,36.5006,36.4138,36.4533,108800.0
2012-09-10 10:30:00,46.21,46.3,46.19,46.27,63400.0,36.4612,36.5322,36.4454,36.5085,63400.0
2012-09-10 11:00:00,46.29,46.33,46.27,46.31,35000.0,36.5243,36.5559,36.5085,36.5401,35000.0
2012-09-10 11:30:00,46.31,46.32,46.23,46.32,48200.0,36.5401,36.548,36.477,36.548,48200.0
2012-09-10 12:00:00,46.34,46.4,46.29,46.33,32800.0,36.5638,36.6111,36.5243,36.5559,32800.0
2012-09-10 12:30:00,46.34,46.35,46.25,46.28,41800.0,36.5638,36.5716,36.4927,36.5164,41800.0
2012-09-10 13:00:00,46.29,46.32,46.27,46.27,43800.0,36.5243,36.548,36.5085,36.5085,43800.0
2012-09-10 13:30:00,46.27,46.3,46.2,46.27,44000.0,36.5085,36.5322,36.4533,36.5085,44000.0
2012-09-10 14:00:00,46.27,46.27,46.2,46.24,48200.0,36.5085,36.5085,36.4533,36.4848,48200.0
2012-09-10 14:30:00,46.24,46.35,46.24,46.34,66000.0,36.4848,36.5716,36.4848,36.5638,66000.0
2012-09-10 15:00:00,46.35,46.35,46.28,46.31,64600.0,36.5716,36.5716,36.5164,36.5401,64600.0
2012-09-10 15:30:00,46.3,46.31,46.22,46.23,139200.0,36.5322,36.5401,36.4691,36.477,139200.0
2012-09-11 09:30:00,46.41,46.82,46.38,46.81,168000.0,36.619,36.9425,36.5953,36.9346,168000.0
2012-09-11 10:00:00,46.82,46.92,46.74,46.74,93200.0,36.9425,37.0214,36.8794,36.8794,93200.0
2012-09-11 10:30:00,46.73,46.84,46.71,46.84,61800.0,36.8715,36.9583,36.8557,36.9583,61800.0
2012-09-11 11:00:00,46.84,46.95,46.84,46.95,56600.0,36.9583,37.0451,36.9583,37.0451,56600.0
2012-09-11 11:30:00,46.96,46.97,46.87,46.87,70600.0,37.053,37.0608,36.9819,36.9819,70600.0
2012-09-11 12:00:00,46.87,46.97,46.81,46.97,62000.0,36.9819,37.0608,36.9346,37.0608,62000.0
2012-09-11 12:30:00,46.97,46.97,46.87,46.87,43800.0,37.0608,37.0608,36.9819,36.9819,43800.0
2012-09-11 13:00:00,46.88,46.96,46.87,46.94,48000.0,36.9898,37.053,36.9819,37.0372,48000.0
2012-09-11 13:30:00,46.95,46.97,46.93,46.96,51200.0,37.0451,37.0608,37.0293,37.053,51200.0
2012-09-11 14:00:00,46.96,47.01,46.95,46.99,45600.0,37.053,37.0924,37.0451,37.0766,45600.0
2012-09-11 14:30:00,46.98,46.99,46.83,46.88,64000.0,37.0687,37.0766,36.9504,36.9898,64000.0
2012-09-11 15:00:00,46.88,46.94,46.83,46.84,61800.0,36.9898,37.0372,36.9504,36.9583,61800.0
2012-09-11 15:30:00,46.85,46.85,46.67,46.69,121600.0,36.9662,36.9662,36.8241,36.8399,121600.0
2012-09-12 09:30:00,46.86,47.3,46.84,47.1,103200.0,36.974,37.3212,36.9583,37.1634,103200.0
2012-09-12 10:00:00,47.1,47.18,47.01,47.04,51400.0,37.1634,37.2265,37.0924,37.1161,51400.0
2012-09-12 10:30:00,47.02,47.05,46.94,46.97,54200.0,37.1003,37.124,37.0372,37.0608,54200.0
2012-09-12 11:00:00,46.97,47.02,46.93,46.93,40400.0,37.0608,37.1003,37.0293,37.0293,40400.0
2012-09-12 11:30:00,46.94,46.96,46.86,46.89,44400.0,37.0372,37.053,36.974,36.9977,44400.0
2012-09-12 12:00:00,46.89,46.95,46.77,46.95,40600.0,36.9977,37.0451,36.903,37.0451,40600.0
2012-09-12 12:30:00,46.95,46.95,46.82,46.82,56600.0,37.0451,37.0451,36.9425,36.9425,56600.0
2012-09-12 13:00:00,46.82,46.85,46.76,46.76,93800.0,36.9425,36.9662,36.8951,36.8951,93800.0
2012-09-12 13:30:00,46.79,46.85,46.66,46.66,90400.0,36.9188,36.9662,36.8162,36.8162,90400.0
2012-09-12 14:00:00,46.66,46.71,46.63,46.65,62000.0,36.8162,36.8557,36.7926,36.8084,62000.0
2012-09-12 14:30:00,46.66,46.66,46.54,46.55,81600.0,36.8162,36.8162,36.7216,36.7294,81600.0
2012-09-12 15:00:00,46.55,46.56,46.5,46.53,110400.0,36.7294,36.7373,36.69,36.7137,110400.0
2012-09-12 15:30:00,46.53,46.57,46.48,46.54,227400.0,36.7137,36.7452,36.6742,36.7216,227400.0
2012-09-13 09:30:00,46.52,46.52,46.29,46.36,87800.0,36.7058,36.7058,36.5243,36.5795,87800.0
2012-09-13 10:00:00,46.36,46.36,46.25,46.27,56200.0,36.5795,36.5795,36.4927,36.5085,56200.0
2012-09-13 10:30:00,46.26,46.37,46.21,46.28,85800.0,36.5006,36.5874,36.4612,36.5164,85800.0
2012-09-13 11:00:00,46.29,46.34,46.27,46.31,97400.0,36.5243,36.5638,36.5085,36.5401,97400.0
2012-09-13 11:30:00,46.31,46.33,46.2,46.26,61000.0,36.5401,36.5559,36.4533,36.5006,61000.0
2012-09-13 12:00:00,46.24,46.3,46.19,46.24,49800.0,36.4848,36.5322,36.4454,36.4848,49800.0
2012-09-13 12:30:00,46.26,46.49,46.15,46.33,177200.0,36.5006,36.6821,36.4138,36.5559,177200.0
2012-09-13 13:00:00,46.31,46.47,46.16,46.46,138200.0,36.5401,36.6663,36.4217,36.6584,138200.0
2012-09-13 13:30:00,46.47,46.64,46.47,46.61,74400.0,36.6663,36.8005,36.6663,36.7768,74400.0
2012-09-13 14:00:00,46.62,46.74,46.6,46.63,93800.0,36.7847,36.8794,36.7689,36.7926,93800.0
2012-09-13 14:30:00,46.63,46.64,46.51,46.57,109400.0,36.7926,36.8005,36.6979,36.7452,109400.0
2012-09-13 15:00:00,46.56,46.67,46.55,46.6,136200.0,36.7373,36.8241,36.7294,36.7689,136200.0
2012-09-13 15:30:00,46.59,46.72,46.58,46.61,226200.0,36.761,36.8636,36.7531,36.7768,226200.0
2012-09-14 09:30:00,46.83,47.15,46.71,47.14,198000.0,36.9504,37.2029,36.8557,37.195,198000.0
2012-09-14 10:00:00,47.13,47.31,47.1,47.31,115400.0,37.1871,37.3291,37.1634,37.3291,115400.0
2012-09-14 10:30:00,47.33,47.42,47.12,47.2,127000.0,37.3449,37.4159,37.1792,37.2423,127000.0
2012-09-14 11:00:00,47.21,47.22,47.09,47.13,74200.0,37.2502,37.2581,37.1555,37.1871,74200.0
2012-09-14 11:30:00,47.13,47.14,46.98,47.01,55600.0,37.1871,37.195,37.0687,37.0924,55600.0
2012-09-14 12:00:00,47.01,47.17,47.01,47.08,45200.0,37.0924,37.2186,37.0924,37.1476,45200.0
2012-09-14 12:30:00,47.08,47.14,47.05,47.07,41600.0,37.1476,37.195,37.124,37.1397,41600.0
2012-09-14 13:00:00,47.08,47.1,46.96,46.99,65200.0,37.1476,37.1634,37.053,37.0766,65200.0
2012-09-14 13:30:00,46.99,47.08,46.98,47.0,62600.0,37.0766,37.1476,37.0687,37.0845,62600.0
2012-09-14 14:00:00,47.0,47.01,46.9,46.92,114200.0,37.0845,37.0924,37.0056,37.0214,114200.0
2012-09-14 14:30:00,46.92,46.99,46.92,46.98,84400.0,37.0214,37.0766,37.0214,37.0687,84400.0
2012-09-14 15:00:00,46.98,47.02,46.92,46.93,128600.0,37.0687,37.1003,37.0214,37.0293,128600.0
2012-09-14 15:30:00,46.93,46.93,46.8,46.85,292000.0,37.0293,37.0293,36.9267,36.9662,292000.0
2012-09-17 09:30:00,46.73,46.88,46.63,46.65,270200.0,36.8715,36.9898,36.7926,36.8084,270200.0
2012-09-17 10:00:00,46.65,46.73,46.5,46.71,151200.0,36.8084,36.8715,36.69,36.8557,151200.0
2012-09-17 10:30:00,46.72,46.77,46.65,46.76,92800.0,36.8636,36.903,36.8084,36.8951,92800.0
2012-09-17 11:00:00,46.76,46.81,46.71,46.71,62200.0,36.8951,36.9346,36.8557,36.8557,62200.0
2012-09-17 11:30:00,46.72,46.77,46.68,46.75,84600.0,36.8636,36.903,36.832,36.8873,84600.0
2012-09-17 12:00:00,46.75,46.83,46.74,46.83,64800.0,36.8873,36.9504,36.8794,36.9504,64800.0
2012-09-17 12:30:00,46.84,46.9,46.84,46.85,46600.0,36.9583,37.0056,36.9583,36.9662,46600.0
2012-09-17 13:00:00,46.85,46.86,46.79,46.83,43200.0,36.9662,36.974,36.9188,36.9504,43200.0
2012-09-17 13:30:00,46.83,46.85,46.77,46.81,63800.0,36.9504,36.9662,36.903,36.9346,63800.0
2012-09-17 14:00:00,46.81,46.82,46.67,46.77,88800.0,36.9346,36.9425,36.8241,36.903,88800.0
2012-09-17 14:30:00,46.77,46.79,46.65,46.66,71800.0,36.903,36.9188,36.8084,36.8162,71800.0
2012-09-17 15:00:00,46.66,46.69,46.58,46.6,126800.0,36.8162,36.8399,36.7531,36.7689,126800.0
2012-09-17 15:30:00,46.6,46.66,46.59,46.65,110200.0,36.7689,36.8162,36.761,36.8084,110200.0
2012-09-18 09:30:00,46.73,46.85,46.47,46.7,167800.0,36.8715,36.9662,36.6663,36.8478,167800.0
2012-09-18 10:00:00,46.7,46.81,46.68,46.77,95000.0,36.8478,36.9346,36.832,36.903,95000.0
2012-09-18 10:30:00,46.77,46.85,46.73,46.84,114800.0,36.903,36.9662,36.8715,36.9583,114800.0
2012-09-18 11:00:00,46.84,46.88,46.77,46.84,90400.0,36.9583,36.9898,36.903,36.9583,90400.0
2012-09-18 11:30:00,46.83,46.85,46.78,46.81,75800.0,36.9504,36.9662,36.9109,36.9346,75800.0
2012-09-18 12:00:00,46.81,46.85,46.72,46.72,77000.0,36.9346,36.9662,36.8636,36.8636,77000.0
2012-09-18 12:30:00,46.73,46.83,46.73,46.82,35600.0,36.8715,36.9504,36.8715,36.9425,35600.0
2012-09-18 13:00:00,46.83,46.85,46.77,46.79,65600.0,36.9504,36.9662,36.903,36.9188,65600.0
2012-09-18 13:30:00,46.79,46.84,46.77,46.81,62800.0,36.9188,36.9583,36.903,36.9346,62800.0
2012-09-18 14:00:00,46.8,46.86,46.79,46.82,94000.0,36.9267,36.974,36.9188,36.9425,94000.0
2012-09-18 14:30:00,46.83,46.83,46.74,46.79,144800.0,36.9504,36.9504,36.8794,36.9188,144800.0
2012-09-18 15:00:00,46.79,47.1,46.78,47.1,249600.0,36.9188,37.1634,36.9109,37.1634,249600.0
2012-09-18 15:30:00,47.09,47.11,46.93,47.06,295400.0,37.1555,37.1713,37.0293,37.1319,295400.0
2012-09-19 09:30:00,46.94,46.94,46.59,46.77,230400.0,37.0372,37.0372,36.761,36.903,230400.0
2012-09-19 10:00:00,46.77,46.99,46.74,46.76,150000.0,36.903,37.0766,36.8794,36.8951,150000.0
2012-09-19 10:30:00,46.76,46.93,46.67,46.88,133000.0,36.8951,37.0293,36.8241,36.9898,133000.0
2012-09-19 11:00:00,46.88,47.19,46.84,47.17,141600.0,36.9898,37.2344,36.9583,37.2186,141600.0
2012-09-19 11:30:00,47.17,47.18,47.08,47.09,75800.0,37.2186,37.2265,37.1476,37.1555,75800.0
2012-09-19 12:00:00,47.09,47.15,47.06,47.13,48000.0,37.1555,37.2029,37.1319,37.1871,48000.0
2012-09-19 12:30:00,47.14,47.16,46.99,47.06,55800.0,37.195,37.2108,37.0766,37.1319,55800.0
2012-09-19 13:00:00,47.06,47.08,46.98,47.04,72600.0,37.1319,37.1476,37.0687,37.1161,72600.0
2012-09-19 13:30:00,47.03,47.04,46.94,46.96,79000.0,37.1082,37.1161,37.0372,37.053,79000.0
2012-09-19 14:00:00,46.96,47.04,46.94,46.99,114400.0,37.053,37.1161,37.0372,37.0766,114400.0
2012-09-19 14:30:00,46.99,47.02,46.95,46.97,100800.0,37.0766,37.1003,37.0451,37.0608,100800.0
2012-09-19 15:00:00,46.97,46.99,46.9,46.91,144600.0,37.0608,37.0766,37.0056,37.0135,144600.0
2012-09-19 15:30:00,46.9,47.05,46.85,46.99,232600.0,37.0056,37.124,36.9662,37.0766,232600.0
2012-09-20 09:30:00,46.1,46.1,45.09,45.19,588800.0,36.3744,36.3744,35.5775,35.6564,588800.0
2012-09-20 10:00:00,45.21,45.35,45.06,45.11,229200.0,35.6721,35.7826,35.5538,35.5932,229200.0
2012-09-20 10:30:00,45.12,45.42,45.1,45.22,137000.0,35.6011,35.8378,35.5854,35.68,137000.0
2012-09-20 11:00:00,45.24,45.24,44.91,44.92,199000.0,35.6958,35.6958,35.4354,35.4433,199000.0
2012-09-20 11:30:00,44.92,44.92,44.7,44.78,122200.0,35.4433,35.4433,35.2697,35.3329,122200.0
2012-09-20 12:00:00,44.77,44.81,44.7,44.74,151200.0,35.325,35.3565,35.2697,35.3013,151200.0
2012-09-20 12:30:00,44.74,44.77,44.67,44.69,109600.0,35.3013,35.325,35.2461,35.2618,109600.0
2012-09-20 13:00:00,44.72,44.76,44.68,44.76,83000.0,35.2855,35.3171,35.254,35.3171,83000.0
2012-09-20 13:30:00,44.76,44.79,44.71,44.71,89600.0,35.3171,35.3408,35.2776,35.2776,89600.0
2012-09-20 14:00:00,44.71,44.77,44.69,44.74,72600.0,35.2776,35.325,35.2618,35.3013,72600.0
2012-09-20 14:30:00,44.74,44.82,44.73,44.81,122600.0,35.3013,35.3644,35.2934,35.3565,122600.0
2012-09-20 15:00:00,44.81,44.87,44.77,44.83,173400.0,35.3565,35.4039,35.325,35.3723,173400.0
2012-09-20 15:30:00,44.83,44.85,44.68,44.8,231000.0,35.3723,35.3881,35.254,35.3486,231000.0
2012-09-21 09:30:00,44.92,44.93,44.77,44.88,147800.0,35.4433,35.4512,35.325,35.4118,147800.0
2012-09-21 10:00:00,44.88,44.88,44.51,44.57,252400.0,35.4118,35.4118,35.1198,35.1672,252400.0
2012-09-21 10:30:00,44.59,44.61,44.5,44.54,128000.0,35.1829,35.1987,35.1119,35.1435,128000.0
2012-09-21 11:00:00,44.54,44.61,44.37,44.37,129400.0,35.1435,35.1987,35.0094,35.0094,129400.0
2012-09-21 11:30:00,44.38,44.48,44.25,44.37,116400.0,35.0172,35.0962,34.9147,35.0094,116400.0
2012-09-21 12:00:00,44.38,44.41,44.32,44.33,113000.0,35.0172,35.0409,34.9699,34.9778,113000.0
2012-09-21 12:30:00,44.33,44.4,44.3,44.32,100000.0,34.9778,35.033,34.9541,34.9699,100000.0
2012-09-21 13:00:00,44.31,44.42,44.31,44.38,75600.0,34.962,35.0488,34.962,35.0172,75600.0
2012-09-21 13:30:00,44.38,44.44,44.35,44.44,73800.0,35.0172,35.0646,34.9936,35.0646,73800.0
2012-09-21 14:00:00,44.45,44.52,44.4,44.44,88800.0,35.0725,35.1277,35.033,35.0646,88800.0
2012-09-21 14:30:00,44.44,44.46,44.27,44.29,112600.0,35.0646,35.0804,34.9305,34.9462,112600.0
2012-09-21 15:00:00,44.29,44.33,44.04,44.07,171600.0,34.9462,34.9778,34.749,34.7726,171600.0
2012-09-21 15:30:00,44.08,44.12,43.9,44.01,620800.0,34.7805,34.8121,34.6385,34.7253,620800.0
2012-09-24 09:30:00,43.96,44.65,43.89,44.4,320400.0,34.6859,35.2303,34.6306,35.033,320400.0
2012-09-24 10:00:00,44.4,44.55,44.35,44.53,409200.0,35.033,35.1514,34.9936,35.1356,409200.0
2012-09-24 10:30:00,44.55,44.74,44.52,44.6,129200.0,35.1514,35.3013,35.1277,35.1908,129200.0
2012-09-24 11:00:00,44.61,44.63,44.47,44.54,228800.0,35.1987,35.2145,35.0883,35.1435,228800.0
2012-09-24 11:30:00,44.54,44.65,44.5,44.58,148200.0,35.1435,35.2303,35.1119,35.1751,148200.0
2012-09-24 12:00:00,44.57,44.66,44.52,44.6,87200.0,35.1672,35.2382,35.1277,35.1908,87200.0
2012-09-24 12:30:00,44.58,44.7,44.46,44.68,109000.0,35.1751,35.2697,35.0804,35.254,109000.0
2012-09-24 13:00:00,44.69,44.7,44.64,44.66,78000.0,35.2618,35.2697,35.2224,35.2382,78000.0
2012-09-24 13:30:00,44.65,44.69,44.62,44.65,74800.0,35.2303,35.2618,35.2066,35.2303,74800.0
2012-09-24 14:00:00,44.65,44.71,44.63,44.66,90400.0,35.2303,35.2776,35.2145,35.2382,90400.0
2012-09-24 14:30:00,44.67,44.77,44.67,44.75,98200.0,35.2461,35.325,35.2461,35.3092,98200.0
2012-09-24 15:00:00,44.75,44.77,44.68,44.72,123800.0,35.3092,35.325,35.254,35.2855,123800.0
2012-09-24 15:30:00,44.71,44.72,44.68,44.68,174600.0,35.2776,35.2855,35.254,35.254,174600.0
2012-09-25 09:30:00,44.83,44.9,44.74,44.76,154800.0,35.3723,35.4275,35.3013,35.3171,154800.0
2012-09-25 10:00:00,44.77,44.85,44.74,44.81,147800.0,35.325,35.3881,35.3013,35.3565,147800.0
2012-09-25 10:30:00,44.81,44.88,44.73,44.84,89000.0,35.3565,35.4118,35.2934,35.3802,89000.0
2012-09-25 11:00:00,44.85,44.92,44.81,44.88,66600.0,35.3881,35.4433,35.3565,35.4118,66600.0
2012-09-25 11:30:00,44.9,45.0,44.85,44.89,84400.0,35.4275,35.5064,35.3881,35.4197,84400.0
2012-09-25 12:00:00,44.91,44.99,44.82,44.84,64000.0,35.4354,35.4986,35.3644,35.3802,64000.0
2012-09-25 12:30:00,44.83,44.84,44.68,44.82,60200.0,35.3723,35.3802,35.254,35.3644,60200.0
2012-09-25 13:00:00,44.81,44.88,44.75,44.85,43600.0,35.3565,35.4118,35.3092,35.3881,43600.0
2012-09-25 13:30:00,44.85,44.92,44.81,44.85,66800.0,35.3881,35.4433,35.3565,35.3881,66800.0
2012-09-25 14:00:00,44.84,44.87,44.74,44.87,61200.0,35.3802,35.4039,35.3013,35.4039,61200.0
2012-09-25 14:30:00,44.87,44.88,44.78,44.81,73800.0,35.4039,35.4118,35.3329,35.3565,73800.0
2012-09-25 15:00:00,44.8,44.82,44.59,44.76,130400.0,35.3486,35.3644,35.1829,35.3171,130400.0
2012-09-25 15:30:00,44.75,44.81,44.7,44.72,198400.0,35.3092,35.3565,35.2697,35.2855,198400.0
2012-09-26 09:30:00,44.3,44.66,44.2,44.45,158200.0,34.9541,35.2382,34.8752,35.0725,158200.0
2012-09-26 10:00:00,44.48,44.67,44.42,44.57,91800.0,35.0962,35.2461,35.0488,35.1672,91800.0
2012-09-26 10:30:00,44.56,44.58,44.37,44.37,69800.0,35.1593,35.1751,35.0094,35.0094,69800.0
2012-09-26 11:00:00,44.38,44.43,44.29,44.3,67800.0,35.0172,35.0567,34.9462,34.9541,67800.0
2012-09-26 11:30:00,44.3,44.32,44.23,44.29,60400.0,34.9541,34.9699,34.8989,34.9462,60400.0
2012-09-26 12:00:00,44.29,44.37,44.27,44.27,45200.0,34.9462,35.0094,34.9305,34.9305,45200.0
2012-09-26 12:30:00,44.29,44.31,44.2,44.24,47400.0,34.9462,34.962,34.8752,34.9068,47400.0
2012-09-26 13:00:00,44.24,44.29,44.19,44.2,72200.0,34.9068,34.9462,34.8673,34.8752,72200.0
2012-09-26 13:30:00,44.2,44.22,44.13,44.13,67200.0,34.8752,34.891,34.82,34.82,67200.0
2012-09-26 14:00:00,44.13,44.31,44.13,44.29,53000.0,34.82,34.962,34.82,34.9462,53000.0
2012-09-26 14:30:00,44.31,44.37,44.25,44.37,77000.0,34.962,35.0094,34.9147,35.0094,77000.0
2012-09-26 15:00:00,44.38,44.38,44.26,44.27,108600.0,35.0172,35.0172,34.9226,34.9305,108600.0
2012-09-26 15:30:00,44.27,44.33,44.2,44.32,201400.0,34.9305,34.9778,34.8752,34.9699,201400.0
2012-09-27 09:30:00,44.4,44.48,44.29,44.36,58600.0,35.033,35.0962,34.9462,35.0015,58600.0
2012-09-27 10:00:00,44.35,44.38,44.1,44.19,68400.0,34.9936,35.0172,34.7963,34.8673,68400.0
2012-09-27 10:30:00,44.2,44.33,44.18,44.27,131800.0,34.8752,34.9778,34.8594,34.9305,131800.0
2012-09-27 11:00:00,44.27,44.51,44.27,44.47,63800.0,34.9305,35.1198,34.9305,35.0883,63800.0
2012-09-27 11:30:00,44.48,44.8,44.44,44.8,91600.0,35.0962,35.3486,35.0646,35.3486,91600.0
2012-09-27 12:00:00,44.81,44.85,44.73,44.82,89400.0,35.3565,35.3881,35.2934,35.3644,89400.0
2012-09-27 12:30:00,44.81,44.87,44.78,44.8,55600.0,35.3565,35.4039,35.3329,35.3486,55600.0
2012-09-27 13:00:00,44.8,44.8,44.73,44.77,68600.0,35.3486,35.3486,35.2934,35.325,68600.0
2012-09-27 13:30:00,44.77,44.83,44.77,44.82,23000.0,35.325,35.3723,35.325,35.3644,23000.0
2012-09-27 14:00:00,44.82,44.82,44.78,44.79,19000.0,35.3644,35.3644,35.3329,35.3408,19000.0
2012-09-27 14:30:00,44.79,44.79,44.74,44.74,28400.0,35.3408,35.3408,35.3013,35.3013,28400.0
2012-09-27 15:00:00,44.74,44.76,44.6,44.63,47000.0,35.3013,35.3171,35.1908,35.2145,47000.0
2012-09-27 15:30:00,44.63,44.76,44.63,44.68,123800.0,35.2145,35.3171,35.2145,35.254,123800.0
2012-09-28 09:30:00,44.3,44.3,43.75,43.81,181000.0,34.9541,34.9541,34.5202,34.5675,181000.0
2012-09-28 10:00:00,43.83,43.97,43.8,43.95,55800.0,34.5833,34.6937,34.5596,34.678,55800.0
2012-09-28 10:30:00,43.95,43.97,43.89,43.91,29600.0,34.678,34.6937,34.6306,34.6464,29600.0
2012-09-28 11:00:00,43.93,44.01,43.9,43.92,41000.0,34.6622,34.7253,34.6385,34.6543,41000.0
2012-09-28 11:30:00,43.9,44.06,43.88,43.98,28800.0,34.6385,34.7648,34.6227,34.7016,28800.0
2012-09-28 12:00:00,43.99,44.21,43.99,44.1,34400.0,34.7095,34.8831,34.7095,34.7963,34400.0
2012-09-28 12:30:00,44.13,44.21,44.1,44.16,61800.0,34.82,34.8831,34.7963,34.8437,61800.0
2012-09-28 13:00:00,44.16,44.17,44.08,44.12,31600.0,34.8437,34.8516,34.7805,34.8121,31600.0
2012-09-28 13:30:00,44.13,44.24,44.13,44.2,25400.0,34.82,34.9068,34.82,34.8752,25400.0
2012-09-28 14:00:00,44.2,44.21,44.05,44.09,44800.0,34.8752,34.8831,34.7569,34.7884,44800.0
2012-09-28 14:30:00,44.09,44.09,43.98,44.0,68400.0,34.7884,34.7884,34.7016,34.7174,68400.0
2012-09-28 15:00:00,43.99,43.99,43.78,43.9,197600.0,34.7095,34.7095,34.5438,34.6385,197600.0
2012-09-28 15:30:00,43.89,44.17,43.84,44.1,313400.0,34.6306,34.8516,34.5912,34.7963,313400.0
2012-10-01 09:30:00,44.4,44.52,44.29,44.43,67200.0,35.033,35.1277,34.9462,35.0567,67200.0
2012-10-01 10:00:00,44.44,44.63,44.38,44.42,62400.0,35.0646,35.2145,35.0172,35.0488,62400.0
2012-10-01 10:30:00,44.41,44.56,44.37,44.5,63600.0,35.0409,35.1593,35.0094,35.1119,63600.0
2012-10-01 11:00:00,44.5,44.61,44.41,44.55,102200.0,35.1119,35.1987,35.0409,35.1514,102200.0
2012-10-01 11:30:00,44.55,44.67,44.51,44.52,47400.0,35.1514,35.2461,35.1198,35.1277,47400.0
2012-10-01 12:00:00,44.52,44.59,44.52,44.57,31600.0,35.1277,35.1829,35.1277,35.1672,31600.0
2012-10-01 12:30:00,44.57,44.6,44.38,44.4,53200.0,35.1672,35.1908,35.0172,35.033,53200.0
2012-10-01 13:00:00,44.42,44.51,44.34,44.48,63800.0,35.0488,35.1198,34.9857,35.0962,63800.0
2012-10-01 13:30:00,44.47,44.49,44.39,44.48,49400.0,35.0883,35.104,35.0251,35.0962,49400.0
2012-10-01 14:00:00,44.49,44.5,44.44,44.49,35200.0,35.104,35.1119,35.0646,35.104,35200.0
2012-10-01 14:30:00,44.5,44.51,44.44,44.49,31600.0,35.1119,35.1198,35.0646,35.104,31600.0
2012-10-01 15:00:00,44.49,44.49,44.35,44.45,73800.0,35.104,35.104,34.9936,35.0725,73800.0
2012-10-01 15:30:00,44.44,44.47,44.35,44.43,182200.0,35.0646,35.0883,34.9936,35.0567,182200.0
2012-10-02 09:30:00,44.46,44.58,44.32,44.47,147800.0,35.0804,35.1751,34.9699,35.0883,147800.0
2012-10-02 10:00:00,44.46,44.46,44.24,44.38,90600.0,35.0804,35.0804,34.9068,35.0172,90600.0
2012-10-02 10:30:00,44.41,44.58,44.35,44.36,39400.0,35.0409,35.1751,34.9936,35.0015,39400.0
2012-10-02 11:00:00,44.36,44.47,44.29,44.42,47000.0,35.0015,35.0883,34.9462,35.0488,47000.0
2012-10-02 11:30:00,44.45,44.51,44.36,44.42,60400.0,35.0725,35.1198,35.0015,35.0488,60400.0
2012-10-02 12:00:00,44.4,44.46,44.37,44.39,27000.0,35.033,35.0804,35.0094,35.0251,27000.0
2012-10-02 12:30:00,44.41,44.43,44.35,44.38,22200.0,35.0409,35.0567,34.9936,35.0172,22200.0
2012-10-02 13:00:00,44.35,44.35,44.27,44.29,30200.0,34.9936,34.9936,34.9305,34.9462,30200.0
2012-10-02 13:30:00,44.3,44.45,44.27,44.41,29000.0,34.9541,35.0725,34.9305,35.0409,29000.0
2012-10-02 14:00:00,44.41,44.45,44.29,44.33,54200.0,35.0409,35.0725,34.9462,34.9778,54200.0
2012-10-02 14:30:00,44.33,44.4,44.27,44.27,50400.0,34.9778,35.033,34.9305,34.9305,50400.0
2012-10-02 15:00:00,44.27,44.35,44.27,44.32,38600.0,34.9305,34.9936,34.9305,34.9699,38600.0
2012-10-02 15:30:00,44.32,44.42,44.3,44.42,110600.0,34.9699,35.0488,34.9541,35.0488,110600.0
2012-10-03 09:30:00,44.36,44.52,44.17,44.24,112400.0,35.0015,35.1277,34.8516,34.9068,112400.0
2012-10-03 10:00:00,44.29,44.45,44.13,44.44,68600.0,34.9462,35.0725,34.82,35.0646,68600.0
2012-10-03 10:30:00,44.44,44.45,44.31,44.34,28000.0,35.0646,35.0725,34.962,34.9857,28000.0
2012-10-03 11:00:00,44.37,44.52,44.36,44.46,37600.0,35.0094,35.1277,35.0015,35.0804,37600.0
2012-10-03 11:30:00,44.46,44.55,44.44,44.49,55000.0,35.0804,35.1514,35.0646,35.104,55000.0
2012-10-03 12:00:00,44.48,44.51,44.41,44.47,41000.0,35.0962,35.1198,35.0409,35.0883,41000.0
2012-10-03 12:30:00,44.47,44.49,44.42,44.46,51000.0,35.0883,35.104,35.0488,35.0804,51000.0
2012-10-03 13:00:00,44.47,44.49,44.42,44.44,31800.0,35.0883,35.104,35.0488,35.0646,31800.0
2012-10-03 13:30:00,44.43,44.45,44.31,44.34,26200.0,35.0567,35.0725,34.962,34.9857,26200.0
2012-10-03 14:00:00,44.33,44.35,44.27,44.35,64000.0,34.9778,34.9936,34.9305,34.9936,64000.0
2012-10-03 14:30:00,44.36,44.42,44.35,44.36,62600.0,35.0015,35.0488,34.9936,35.0015,62600.0
2012-10-03 15:00:00,44.36,44.43,44.33,44.41,56000.0,35.0015,35.0567,34.9778,35.0409,56000.0
2012-10-03 15:30:00,44.39,44.4,44.31,44.32,143000.0,35.0251,35.033,34.962,34.9699,143000.0
2012-10-04 09:30:00,44.6,44.69,44.53,44.59,62600.0,35.1908,35.2618,35.1356,35.1829,62600.0
2012-10-04 10:00:00,44.58,44.76,44.57,44.65,67400.0,35.1751,35.3171,35.1672,35.2303,67400.0
2012-10-04 10:30:00,44.65,44.79,44.6,44.79,57800.0,35.2303,35.3408,35.1908,35.3408,57800.0
2012-10-04 11:00:00,44.77,44.8,44.57,44.63,64800.0,35.325,35.3486,35.1672,35.2145,64800.0
2012-10-04 11:30:00,44.63,44.72,44.59,44.72,48200.0,35.2145,35.2855,35.1829,35.2855,48200.0
2012-10-04 12:00:00,44.69,44.77,44.69,44.77,68800.0,35.2618,35.325,35.2618,35.325,68800.0
2012-10-04 12:30:00,44.77,44.83,44.77,44.8,57600.0,35.325,35.3723,35.325,35.3486,57600.0
2012-10-04 13:00:00,44.8,44.86,44.79,44.86,12600.0,35.3486,35.396,35.3408,35.396,12600.0
2012-10-04 13:30:00,44.87,44.88,44.85,44.87,18200.0,35.4039,35.4118,35.3881,35.4039,18200.0
2012-10-04 14:00:00,44.86,44.86,44.76,44.8,29000.0,35.396,35.396,35.3171,35.3486,29000.0
2012-10-04 14:30:00,44.8,44.84,44.74,44.76,38400.0,35.3486,35.3802,35.3013,35.3171,38400.0
2012-10-04 15:00:00,44.76,44.8,44.73,44.77,83400.0,35.3171,35.3486,35.2934,35.325,83400.0
2012-10-04 15:30:00,44.77,44.77,44.71,44.74,111600.0,35.325,35.325,35.2776,35.3013,111600.0
2012-10-05 09:30:00,45.1,45.41,45.04,45.32,167600.0,35.5854,35.83,35.538,35.7589,167600.0
2012-10-05 10:00:00,45.3,45.44,45.2,45.34,53200.0,35.7432,35.8536,35.6643,35.7747,53200.0
2012-10-05 10:30:00,45.35,45.36,45.19,45.24,73400.0,35.7826,35.7905,35.6564,35.6958,73400.0
2012-10-05 11:00:00,45.23,45.26,45.18,45.2,76600.0,35.6879,35.7116,35.6485,35.6643,76600.0
2012-10-05 11:30:00,45.23,45.24,45.16,45.21,20400.0,35.6879,35.6958,35.6327,35.6721,20400.0
2012-10-05 12:00:00,45.22,45.22,45.16,45.19,45400.0,35.68,35.68,35.6327,35.6564,45400.0
2012-10-05 12:30:00,45.19,45.2,45.06,45.15,33800.0,35.6564,35.6643,35.5538,35.6248,33800.0
2012-10-05 13:00:00,45.14,45.15,45.06,45.07,16200.0,35.6169,35.6248,35.5538,35.5617,16200.0
2012-10-05 13:30:00,45.06,45.09,45.05,45.06,31000.0,35.5538,35.5775,35.5459,35.5538,31000.0
2012-10-05 14:00:00,45.06,45.11,45.05,45.07,31000.0,35.5538,35.5932,35.5459,35.5617,31000.0
2012-10-05 14:30:00,45.07,45.08,44.91,44.92,38400.0,35.5617,35.5696,35.4354,35.4433,38400.0
2012-10-05 15:00:00,44.93,44.98,44.87,44.98,45200.0,35.4512,35.4907,35.4039,35.4907,45200.0
2012-10-05 15:30:00,44.98,45.05,44.92,45.05,98200.0,35.4907,35.5459,35.4433,35.5459,98200.0
2012-10-08 09:30:00,44.88,45.0,44.79,44.99,32600.0,35.4118,35.5064,35.3408,35.4986,32600.0
2012-10-08 10:00:00,45.05,45.13,45.02,45.02,12000.0,35.5459,35.609,35.5222,35.5222,12000.0
2012-10-08 10:30:00,44.99,45.11,44.9,45.09,15000.0,35.4986,35.5932,35.4275,35.5775,15000.0
2012-10-08 11:00:00,45.09,45.13,45.02,45.02,9200.0,35.5775,35.609,35.5222,35.5222,9200.0
2012-10-08 11:30:00,45.02,45.03,45.0,45.01,25000.0,35.5222,35.5301,35.5064,35.5143,25000.0
2012-10-08 12:00:00,45.01,45.01,44.9,44.91,27800.0,35.5143,35.5143,35.4275,35.4354,27800.0
2012-10-08 12:30:00,44.95,44.97,44.9,44.95,11000.0,35.467,35.4828,35.4275,35.467,11000.0
2012-10-08 13:00:00,44.95,45.02,44.88,44.96,21400.0,35.467,35.5222,35.4118,35.4749,21400.0
2012-10-08 13:30:00,44.98,45.01,44.9,44.9,26000.0,35.4907,35.5143,35.4275,35.4275,26000.0
2012-10-08 14:00:00,44.9,44.97,44.88,44.91,23800.0,35.4275,35.4828,35.4118,35.4354,23800.0
2012-10-08 14:30:00,44.88,45.02,44.88,44.99,22600.0,35.4118,35.5222,35.4118,35.4986,22600.0
2012-10-08 15:00:00,45.02,45.04,44.98,44.98,29800.0,35.5222,35.538,35.4907,35.4907,29800.0
2012-10-08 15:30:00,44.99,45.01,44.95,44.96,65000.0,35.4986,35.5143,35.467,35.4749,65000.0
2012-10-09 09:30:00,45.16,45.16,44.88,44.88,92400.0,35.6327,35.6327,35.4118,35.4118,92400.0
2012-10-09 10:00:00,44.92,44.97,44.8,44.85,71400.0,35.4433,35.4828,35.3486,35.3881,71400.0
2012-10-09 10:30:00,44.87,44.88,44.57,44.65,63400.0,35.4039,35.4118,35.1672,35.2303,63400.0
2012-10-09 11:00:00,44.66,44.67,44.5,44.54,48800.0,35.2382,35.2461,35.1119,35.1435,48800.0
2012-10-09 11:30:00,44.52,44.66,44.49,44.63,41600.0,35.1277,35.2382,35.104,35.2145,41600.0
2012-10-09 12:00:00,44.63,44.7,44.62,44.63,28000.0,35.2145,35.2697,35.2066,35.2145,28000.0
2012-10-09 12:30:00,44.63,44.73,44.62,44.71,34200.0,35.2145,35.2934,35.2066,35.2776,34200.0
2012-10-09 13:00:00,44.71,44.74,44.58,44.59,34600.0,35.2776,35.3013,35.1751,35.1829,34600.0
2012-10-09 13:30:00,44.59,44.62,44.48,44.48,37000.0,35.1829,35.2066,35.0962,35.0962,37000.0
2012-10-09 14:00:00,44.48,44.49,44.3,44.4,105800.0,35.0962,35.104,34.9541,35.033,105800.0
2012-10-09 14:30:00,44.4,44.52,44.36,44.49,48600.0,35.033,35.1277,35.0015,35.104,48600.0
2012-10-09 15:00:00,44.49,44.49,44.37,44.38,69000.0,35.104,35.104,35.0094,35.0172,69000.0
2012-10-09 15:30:00,44.37,44.43,44.36,44.4,132000.0,35.0094,35.0567,35.0015,35.033,132000.0
2012-10-10 09:30:00,44.31,44.4,44.24,44.33,75600.0,34.962,35.033,34.9068,34.9778,75600.0
2012-10-10 10:00:00,44.32,44.33,44.18,44.26,102400.0,34.9699,34.9778,34.8594,34.9226,102400.0
2012-10-10 10:30:00,44.25,44.27,44.07,44.1,68600.0,34.9147,34.9305,34.7726,34.7963,68600.0
2012-10-10 11:00:00,44.1,44.27,44.1,44.25,49400.0,34.7963,34.9305,34.7963,34.9147,49400.0
2012-10-10 11:30:00,44.24,44.32,44.2,44.27,43400.0,34.9068,34.9699,34.8752,34.9305,43400.0
2012-10-10 12:00:00,44.27,44.32,44.1,44.15,46400.0,34.9305,34.9699,34.7963,34.8358,46400.0
2012-10-10 12:30:00,44.14,44.14,44.02,44.03,45800.0,34.8279,34.8279,34.7332,34.7411,45800.0
2012-10-10 13:00:00,44.03,44.08,43.99,44.02,53200.0,34.7411,34.7805,34.7095,34.7332,53200.0
2012-10-10 13:30:00,44.0,44.12,43.99,44.12,63200.0,34.7174,34.8121,34.7095,34.8121,63200.0
2012-10-10 14:00:00,44.11,44.19,44.06,44.08,88000.0,34.8042,34.8673,34.7648,34.7805,88000.0
2012-10-10 14:30:00,44.08,44.1,43.99,43.99,60200.0,34.7805,34.7963,34.7095,34.7095,60200.0
2012-10-10 15:00:00,44.02,44.13,43.99,44.1,108200.0,34.7332,34.82,34.7095,34.7963,108200.0
2012-10-10 15:30:00,44.1,44.2,44.1,44.2,190400.0,34.7963,34.8752,34.7963,34.8752,190400.0
2012-10-11 09:30:00,44.38,44.52,44.32,44.44,49600.0,35.0172,35.1277,34.9699,35.0646,49600.0
2012-10-11 10:00:00,44.44,44.52,44.44,44.47,40400.0,35.0646,35.1277,35.0646,35.0883,40400.0
2012-10-11 10:30:00,44.49,44.6,44.43,44.6,43400.0,35.104,35.1908,35.0567,35.1908,43400.0
2012-10-11 11:00:00,44.58,44.62,44.56,44.6,35600.0,35.1751,35.2066,35.1593,35.1908,35600.0
2012-10-11 11:30:00,44.61,44.64,44.48,44.52,50400.0,35.1987,35.2224,35.0962,35.1277,50400.0
2012-10-11 12:00:00,44.52,44.52,44.45,44.49,48200.0,35.1277,35.1277,35.0725,35.104,48200.0
2012-10-11 12:30:00,44.51,44.51,44.42,44.49,19600.0,35.1198,35.1198,35.0488,35.104,19600.0
2012-10-11 13:00:00,44.49,44.52,44.47,44.49,24200.0,35.104,35.1277,35.0883,35.104,24200.0
2012-10-11 13:30:00,44.49,44.49,44.38,44.45,43200.0,35.104,35.104,35.0172,35.0725,43200.0
2012-10-11 14:00:00,44.45,44.49,44.44,44.47,26000.0,35.0725,35.104,35.0646,35.0883,26000.0
2012-10-11 14:30:00,44.47,44.48,44.43,44.45,20000.0,35.0883,35.0962,35.0567,35.0725,20000.0
2012-10-11 15:00:00,44.45,44.56,44.45,44.56,77200.0,35.0725,35.1593,35.0725,35.1593,77200.0
2012-10-11 15:30:00,44.55,44.56,44.43,44.46,140600.0,35.1514,35.1593,35.0567,35.0804,140600.0
2012-10-12 09:30:00,44.46,44.52,44.37,44.51,83000.0,35.0804,35.1277,35.0094,35.1198,83000.0
2012-10-12 10:00:00,44.51,44.56,44.38,44.38,50200.0,35.1198,35.1593,35.0172,35.0172,50200.0
2012-10-12 10:30:00,44.37,44.41,44.27,44.37,43600.0,35.0094,35.0409,34.9305,35.0094,43600.0
2012-10-12 11:00:00,44.37,44.38,44.16,44.18,48000.0,35.0094,35.0172,34.8437,34.8594,48000.0
2012-10-12 11:30:00,44.17,44.18,44.05,44.17,47000.0,34.8516,34.8594,34.7569,34.8516,47000.0
2012-10-12 12:00:00,44.18,44.24,44.17,44.18,51800.0,34.8594,34.9068,34.8516,34.8594,51800.0
2012-10-12 12:30:00,44.18,44.29,44.17,44.28,32600.0,34.8594,34.9462,34.8516,34.9383,32600.0
2012-10-12 13:00:00,44.28,44.29,44.22,44.27,22600.0,34.9383,34.9462,34.891,34.9305,22600.0
2012-10-12 13:30:00,44.27,44.35,44.27,44.35,54400.0,34.9305,34.9936,34.9305,34.9936,54400.0
2012-10-12 14:00:00,44.34,44.38,44.33,44.35,58600.0,34.9857,35.0172,34.9778,34.9936,58600.0
2012-10-12 14:30:00,44.34,44.47,44.32,44.45,62800.0,34.9857,35.0883,34.9699,35.0725,62800.0
2012-10-12 15:00:00,44.45,44.45,44.39,44.4,65400.0,35.0725,35.0725,35.0251,35.033,65400.0
2012-10-12 15:30:00,44.4,44.49,44.38,44.48,127600.0,35.033,35.104,35.0172,35.0962,127600.0
2012-10-15 09:30:00,44.5,44.55,44.3,44.35,55600.0,35.1119,35.1514,34.9541,34.9936,55600.0
2012-10-15 10:00:00,44.35,44.43,44.3,44.34,41000.0,34.9936,35.0567,34.9541,34.9857,41000.0
2012-10-15 10:30:00,44.33,44.49,44.31,44.37,34800.0,34.9778,35.104,34.962,35.0094,34800.0
2012-10-15 11:00:00,44.35,44.41,44.3,44.35,77800.0,34.9936,35.0409,34.9541,34.9936,77800.0
2012-10-15 11:30:00,44.38,44.52,44.38,44.52,91600.0,35.0172,35.1277,35.0172,35.1277,91600.0
2012-10-15 12:00:00,44.51,44.54,44.45,44.52,45800.0,35.1198,35.1435,35.0725,35.1277,45800.0
2012-10-15 12:30:00,44.52,44.52,44.45,44.46,62800.0,35.1277,35.1277,35.0725,35.0804,62800.0
2012-10-15 13:00:00,44.46,44.51,44.45,44.46,31600.0,35.0804,35.1198,35.0725,35.0804,31600.0
2012-10-15 13:30:00,44.46,44.51,44.45,44.49,37000.0,35.0804,35.1198,35.0725,35.104,37000.0
2012-10-15 14:00:00,44.49,44.49,44.43,44.43,30400.0,35.104,35.104,35.0567,35.0567,30400.0
2012-10-15 14:30:00,44.43,44.43,44.39,44.39,38600.0,35.0567,35.0567,35.0251,35.0251,38600.0
2012-10-15 15:00:00,44.4,44.42,44.34,44.34,77800.0,35.033,35.0488,34.9857,34.9857,77800.0
2012-10-15 15:30:00,44.34,44.49,44.33,44.49,134000.0,34.9857,35.104,34.9778,35.104,134000.0
2012-10-16 09:30:00,44.38,44.91,44.38,44.85,150400.0,35.0172,35.4354,35.0172,35.3881,150400.0
2012-10-16 10:00:00,44.84,44.85,44.69,44.77,67200.0,35.3802,35.3881,35.2618,35.325,67200.0
2012-10-16 10:30:00,44.79,44.79,44.66,44.69,44800.0,35.3408,35.3408,35.2382,35.2618,44800.0
2012-10-16 11:00:00,44.69,44.77,44.67,44.75,49000.0,35.2618,35.325,35.2461,35.3092,49000.0
2012-10-16 11:30:00,44.77,44.79,44.71,44.76,46000.0,35.325,35.3408,35.2776,35.3171,46000.0
2012-10-16 12:00:00,44.77,44.9,44.72,44.88,37400.0,35.325,35.4275,35.2855,35.4118,37400.0
2012-10-16 12:30:00,44.88,44.96,44.88,44.94,28200.0,35.4118,35.4749,35.4118,35.4591,28200.0
2012-10-16 13:00:00,44.94,45.08,44.94,45.08,36000.0,35.4591,35.5696,35.4591,35.5696,36000.0
2012-10-16 13:30:00,45.09,45.1,45.03,45.09,37200.0,35.5775,35.5854,35.5301,35.5775,37200.0
2012-10-16 14:00:00,45.09,45.1,44.96,45.04,54800.0,35.5775,35.5854,35.4749,35.538,54800.0
2012-10-16 14:30:00,45.04,45.07,45.01,45.01,43800.0,35.538,35.5617,35.5143,35.5143,43800.0
2012-10-16 15:00:00,45.02,45.05,44.97,45.02,58200.0,35.5222,35.5459,35.4828,35.5222,58200.0
2012-10-16 15:30:00,45.04,45.05,44.98,44.99,102600.0,35.538,35.5459,35.4907,35.4986,102600.0
2012-10-17 09:30:00,44.96,44.96,44.55,44.71,152800.0,35.4749,35.4749,35.1514,35.2776,152800.0
2012-10-17 10:00:00,44.69,44.84,44.69,44.76,112800.0,35.2618,35.3802,35.2618,35.3171,112800.0
2012-10-17 10:30:00,44.77,44.77,44.7,44.71,27800.0,35.325,35.325,35.2697,35.2776,27800.0
2012-10-17 11:00:00,44.71,44.74,44.62,44.74,63200.0,35.2776,35.3013,35.2066,35.3013,63200.0
2012-10-17 11:30:00,44.74,44.88,44.74,44.85,32600.0,35.3013,35.4118,35.3013,35.3881,32600.0
2012-10-17 12:00:00,44.88,44.94,44.87,44.89,24600.0,35.4118,35.4591,35.4039,35.4197,24600.0
2012-10-17 12:30:00,44.88,44.92,44.82,44.85,19200.0,35.4118,35.4433,35.3644,35.3881,19200.0
2012-10-17 13:00:00,44.85,44.93,44.82,44.83,25600.0,35.3881,35.4512,35.3644,35.3723,25600.0
2012-10-17 13:30:00,44.85,44.85,44.74,44.75,28800.0,35.3881,35.3881,35.3013,35.3092,28800.0
2012-10-17 14:00:00,44.76,44.84,44.74,44.82,20200.0,35.3171,35.3802,35.3013,35.3644,20200.0
2012-10-17 14:30:00,44.83,44.88,44.81,44.87,29200.0,35.3723,35.4118,35.3565,35.4039,29200.0
2012-10-17 15:00:00,44.87,44.9,44.79,44.81,53600.0,35.4039,35.4275,35.3408,35.3565,53600.0
2012-10-17 15:30:00,44.81,44.88,44.77,44.88,120600.0,35.3565,35.4118,35.325,35.4118,120600.0
2012-10-18 09:30:00,44.69,44.72,44.45,44.57,130600.0,35.2618,35.2855,35.0725,35.1672,130600.0
2012-10-18 10:00:00,44.56,44.68,44.47,44.5,191000.0,35.1593,35.254,35.0883,35.1119,191000.0
2012-10-18 10:30:00,44.49,44.52,44.36,44.36,76000.0,35.104,35.1277,35.0015,35.0015,76000.0
2012-10-18 11:00:00,44.38,44.52,44.38,44.49,79600.0,35.0172,35.1277,35.0172,35.104,79600.0
2012-10-18 11:30:00,44.52,44.58,44.45,44.49,59600.0,35.1277,35.1751,35.0725,35.104,59600.0
2012-10-18 12:00:00,44.5,44.6,44.49,44.57,68800.0,35.1119,35.1908,35.104,35.1672,68800.0
2012-10-18 12:30:00,44.59,44.59,44.4,44.47,66800.0,35.1829,35.1829,35.033,35.0883,66800.0
2012-10-18 13:00:00,44.48,44.51,44.38,44.39,59400.0,35.0962,35.1198,35.0172,35.0251,59400.0
2012-10-18 13:30:00,44.39,44.4,44.25,44.26,67600.0,35.0251,35.033,34.9147,34.9226,67600.0
2012-10-18 14:00:00,44.27,44.32,44.24,44.24,57800.0,34.9305,34.9699,34.9068,34.9068,57800.0
2012-10-18 14:30:00,44.24,44.33,44.2,44.29,45400.0,34.9068,34.9778,34.8752,34.9462,45400.0
2012-10-18 15:00:00,44.3,44.38,44.24,44.35,106200.0,34.9541,35.0172,34.9068,34.9936,106200.0
2012-10-18 15:30:00,44.35,44.46,44.33,44.42,142600.0,34.9936,35.0804,34.9778,35.0488,142600.0
2012-10-19 09:30:00,44.11,44.3,43.94,44.27,194000.0,34.8042,34.9541,34.6701,34.9305,194000.0
2012-10-19 10:00:00,44.26,44.27,43.97,44.06,99800.0,34.9226,34.9305,34.6937,34.7648,99800.0
2012-10-19 10:30:00,44.04,44.06,43.94,44.02,85000.0,34.749,34.7648,34.6701,34.7332,85000.0
2012-10-19 11:00:00,44.02,44.1,43.88,43.88,56200.0,34.7332,34.7963,34.6227,34.6227,56200.0
2012-10-19 11:30:00,43.88,43.94,43.83,43.88,71600.0,34.6227,34.6701,34.5833,34.6227,71600.0
2012-10-19 12:00:00,43.88,43.97,43.81,43.86,137800.0,34.6227,34.6937,34.5675,34.607,137800.0
2012-10-19 12:30:00,43.86,43.91,43.84,43.84,83400.0,34.607,34.6464,34.5912,34.5912,83400.0
2012-10-19 13:00:00,43.83,43.97,43.78,43.83,111000.0,34.5833,34.6937,34.5438,34.5833,111000.0
2012-10-19 13:30:00,43.83,43.88,43.8,43.83,54200.0,34.5833,34.6227,34.5596,34.5833,54200.0
2012-10-19 14:00:00,43.85,44.01,43.85,43.94,60800.0,34.5991,34.7253,34.5991,34.6701,60800.0
2012-10-19 14:30:00,43.95,43.98,43.85,43.98,35600.0,34.678,34.7016,34.5991,34.7016,35600.0
2012-10-19 15:00:00,43.98,44.08,43.88,44.02,66200.0,34.7016,34.7805,34.6227,34.7332,66200.0
2012-10-19 15:30:00,44.02,44.16,43.97,44.09,146400.0,34.7332,34.8437,34.6937,34.7884,146400.0
2012-10-22 09:30:00,43.7,44.04,43.7,43.97,136000.0,34.4807,34.749,34.4807,34.6937,136000.0
2012-10-22 10:00:00,43.99,44.14,43.99,44.05,136800.0,34.7095,34.8279,34.7095,34.7569,136800.0
2012-10-22 10:30:00,44.07,44.1,43.98,44.04,68000.0,34.7726,34.7963,34.7016,34.749,68000.0
2012-10-22 11:00:00,44.03,44.05,43.92,43.93,51000.0,34.7411,34.7569,34.6543,34.6622,51000.0
2012-10-22 11:30:00,43.93,44.12,43.93,44.09,62400.0,34.6622,34.8121,34.6622,34.7884,62400.0
2012-10-22 12:00:00,44.1,44.1,44.0,44.02,28800.0,34.7963,34.7963,34.7174,34.7332,28800.0
2012-10-22 12:30:00,44.06,44.06,43.95,43.99,22600.0,34.7648,34.7648,34.678,34.7095,22600.0
2012-10-22 13:00:00,43.99,44.02,43.8,43.83,39600.0,34.7095,34.7332,34.5596,34.5833,39600.0
2012-10-22 13:30:00,43.85,43.86,43.73,43.77,39600.0,34.5991,34.607,34.5044,34.5359,39600.0
2012-10-22 14:00:00,43.78,43.78,43.7,43.74,61400.0,34.5438,34.5438,34.4807,34.5123,61400.0
2012-10-22 14:30:00,43.74,43.82,43.71,43.82,46800.0,34.5123,34.5754,34.4886,34.5754,46800.0
2012-10-22 15:00:00,43.82,43.9,43.79,43.81,78600.0,34.5754,34.6385,34.5517,34.5675,78600.0
2012-10-22 15:30:00,43.81,43.97,43.79,43.94,167600.0,34.5675,34.6937,34.5517,34.6701,167600.0
2012-10-23 09:30:00,43.35,43.35,42.1,42.48,763400.0,34.2045,34.2045,33.2183,33.5181,763400.0
2012-10-23 10:00:00,42.49,43.05,42.36,43.0,314800.0,33.526,33.9678,33.4234,33.9284,314800.0
2012-10-23 10:30:00,43.01,43.41,42.88,43.27,125800.0,33.9363,34.2519,33.8337,34.1414,125800.0
2012-10-23 11:00:00,43.31,43.42,43.24,43.32,104600.0,34.173,34.2598,34.1178,34.1809,104600.0
2012-10-23 11:30:00,43.31,43.33,43.24,43.27,36200.0,34.173,34.1888,34.1178,34.1414,36200.0
2012-10-23 12:00:00,43.29,43.37,43.23,43.35,64600.0,34.1572,34.2203,34.1099,34.2045,64600.0
2012-10-23 12:30:00,43.35,43.38,43.28,43.32,50600.0,34.2045,34.2282,34.1493,34.1809,50600.0
2012-10-23 13:00:00,43.31,43.44,43.29,43.38,45600.0,34.173,34.2756,34.1572,34.2282,45600.0
2012-10-23 13:30:00,43.39,43.65,43.37,43.59,88000.0,34.2361,34.4413,34.2203,34.3939,88000.0
2012-10-23 14:00:00,43.59,43.74,43.52,43.56,122200.0,34.3939,34.5123,34.3387,34.3702,122200.0
2012-10-23 14:30:00,43.57,43.85,43.56,43.82,103800.0,34.3781,34.5991,34.3702,34.5754,103800.0
2012-10-23 15:00:00,43.81,43.84,43.68,43.68,76200.0,34.5675,34.5912,34.4649,34.4649,76200.0
2012-10-23 15:30:00,43.69,43.71,43.46,43.49,222200.0,34.4728,34.4886,34.2913,34.315,222200.0
2012-10-24 09:30:00,43.65,43.66,43.39,43.42,169000.0,34.4413,34.4491,34.2361,34.2598,169000.0
2012-10-24 10:00:00,43.42,43.56,43.32,43.48,116200.0,34.2598,34.3702,34.1809,34.3071,116200.0
2012-10-24 10:30:00,43.46,43.56,43.33,43.42,97600.0,34.2913,34.3702,34.1888,34.2598,97600.0
2012-10-24 11:00:00,43.42,43.49,43.41,43.48,81800.0,34.2598,34.315,34.2519,34.3071,81800.0
2012-10-24 11:30:00,43.47,43.49,43.28,43.35,63600.0,34.2992,34.315,34.1493,34.2045,63600.0
2012-10-24 12:00:00,43.35,43.41,43.33,43.4,57800.0,34.2045,34.2519,34.1888,34.244,57800.0
2012-10-24 12:30:00,43.4,43.44,43.36,43.41,78600.0,34.244,34.2756,34.2124,34.2519,78600.0
2012-10-24 13:00:00,43.41,43.64,43.4,43.64,66000.0,34.2519,34.4334,34.244,34.4334,66000.0
2012-10-24 13:30:00,43.63,43.67,43.49,43.49,56200.0,34.4255,34.457,34.315,34.315,56200.0
2012-10-24 14:00:00,43.49,43.57,43.43,43.54,56000.0,34.315,34.3781,34.2677,34.3545,56000.0
2012-10-24 14:30:00,43.53,43.57,43.44,43.55,70800.0,34.3466,34.3781,34.2756,34.3624,70800.0
2012-10-24 15:00:00,43.55,43.59,43.43,43.51,97000.0,34.3624,34.3939,34.2677,34.3308,97000.0
2012-10-24 15:30:00,43.51,43.56,43.37,43.47,175800.0,34.3308,34.3702,34.2203,34.2992,175800.0
2012-10-25 09:30:00,43.61,43.96,43.55,43.65,119800.0,34.4097,34.6859,34.3624,34.4413,119800.0
2012-10-25 10:00:00,43.63,43.66,43.47,43.51,102200.0,34.4255,34.4491,34.2992,34.3308,102200.0
2012-10-25 10:30:00,43.53,43.55,43.4,43.53,75200.0,34.3466,34.3624,34.244,34.3466,75200.0
2012-10-25 11:00:00,43.54,43.62,43.49,43.51,43800.0,34.3545,34.4176,34.315,34.3308,43800.0
2012-10-25 11:30:00,43.49,43.55,43.39,43.5,115000.0,34.315,34.3624,34.2361,34.3229,115000.0
2012-10-25 12:00:00,43.48,43.53,43.44,43.44,47800.0,34.3071,34.3466,34.2756,34.2756,47800.0
2012-10-25 12:30:00,43.46,43.53,43.39,43.49,30800.0,34.2913,34.3466,34.2361,34.315,30800.0
2012-10-25 13:00:00,43.5,43.52,43.43,43.51,33200.0,34.3229,34.3387,34.2677,34.3308,33200.0
2012-10-25 13:30:00,43.49,43.49,43.37,43.42,47200.0,34.315,34.315,34.2203,34.2598,47200.0
2012-10-25 14:00:00,43.41,43.44,43.38,43.43,26400.0,34.2519,34.2756,34.2282,34.2677,26400.0
2012-10-25 14:30:00,43.43,43.51,43.41,43.41,37600.0,34.2677,34.3308,34.2519,34.2519,37600.0
2012-10-25 15:00:00,43.39,43.42,43.37,43.38,55400.0,34.2361,34.2598,34.2203,34.2282,55400.0
2012-10-25 15:30:00,43.38,43.5,43.38,43.49,133400.0,34.2282,34.3229,34.2282,34.315,133400.0
2012-10-26 09:30:00,43.56,43.64,43.51,43.51,50800.0,34.3702,34.4334,34.3308,34.3308,50800.0
2012-10-26 10:00:00,43.49,43.56,43.41,43.47,51200.0,34.315,34.3702,34.2519,34.2992,51200.0
2012-10-26 10:30:00,43.45,43.49,43.3,43.34,41600.0,34.2834,34.315,34.1651,34.1967,41600.0
2012-10-26 11:00:00,43.35,43.52,43.35,43.43,99000.0,34.2045,34.3387,34.2045,34.2677,99000.0
2012-10-26 11:30:00,43.46,43.49,43.3,43.33,30200.0,34.2913,34.315,34.1651,34.1888,30200.0
2012-10-26 12:00:00,43.32,43.4,43.3,43.4,34400.0,34.1809,34.244,34.1651,34.244,34400.0
2012-10-26 12:30:00,43.4,43.47,43.34,43.45,39400.0,34.244,34.2992,34.1967,34.2834,39400.0
2012-10-26 13:00:00,43.45,43.46,43.35,43.39,41400.0,34.2834,34.2913,34.2045,34.2361,41400.0
2012-10-26 13:30:00,43.38,43.49,43.35,43.47,62600.0,34.2282,34.315,34.2045,34.2992,62600.0
2012-10-26 14:00:00,43.47,43.47,43.41,43.45,37000.0,34.2992,34.2992,34.2519,34.2834,37000.0
2012-10-26 14:30:00,43.46,43.48,43.32,43.37,62200.0,34.2913,34.3071,34.1809,34.2203,62200.0
2012-10-26 15:00:00,43.35,43.45,43.35,43.45,53000.0,34.2045,34.2834,34.2045,34.2834,53000.0
2012-10-26 15:30:00,43.45,43.46,43.31,43.35,155800.0,34.2834,34.2913,34.173,34.2045,155800.0
2012-10-31 09:30:00,43.1,43.35,43.05,43.18,229800.0,34.0073,34.2045,33.9678,34.0704,229800.0
2012-10-31 10:00:00,43.17,43.37,43.16,43.35,167000.0,34.0625,34.2203,34.0546,34.2045,167000.0
2012-10-31 10:30:00,43.35,43.42,43.25,43.35,95400.0,34.2045,34.2598,34.1256,34.2045,95400.0
2012-10-31 11:00:00,43.36,43.44,43.25,43.38,69400.0,34.2124,34.2756,34.1256,34.2282,69400.0
2012-10-31 11:30:00,43.36,43.49,43.35,43.49,98000.0,34.2124,34.315,34.2045,34.315,98000.0
2012-10-31 12:00:00,43.46,43.47,43.25,43.25,25800.0,34.2913,34.2992,34.1256,34.1256,25800.0
2012-10-31 12:30:00,43.24,43.26,43.07,43.2,37200.0,34.1178,34.1335,33.9836,34.0862,37200.0
2012-10-31 13:00:00,43.2,43.21,43.14,43.17,13400.0,34.0862,34.0941,34.0388,34.0625,13400.0
2012-10-31 13:30:00,43.15,43.2,43.13,43.15,29200.0,34.0467,34.0862,34.031,34.0467,29200.0
2012-10-31 14:00:00,43.15,43.25,43.14,43.14,56600.0,34.0467,34.1256,34.0388,34.0388,56600.0
2012-10-31 14:30:00,43.13,43.22,43.12,43.12,45000.0,34.031,34.102,34.0231,34.0231,45000.0
2012-10-31 15:00:00,43.13,43.23,43.12,43.17,74600.0,34.031,34.1099,34.0231,34.0625,74600.0
2012-10-31 15:30:00,43.17,43.23,43.16,43.2,174800.0,34.0625,34.1099,34.0546,34.0862,174800.0
2012-11-01 09:30:00,43.27,43.36,43.11,43.3,79400.0,34.1414,34.2124,34.0152,34.1651,79400.0
2012-11-01 10:00:00,43.31,43.42,43.3,43.38,138400.0,34.173,34.2598,34.1651,34.2282,138400.0
2012-11-01 10:30:00,43.4,43.56,43.38,43.52,80600.0,34.244,34.3702,34.2282,34.3387,80600.0
2012-11-01 11:00:00,43.53,43.54,43.43,43.52,80800.0,34.3466,34.3545,34.2677,34.3387,80800.0
2012-11-01 11:30:00,43.54,43.54,43.46,43.5,49800.0,34.3545,34.3545,34.2913,34.3229,49800.0
2012-11-01 12:00:00,43.51,43.67,43.51,43.66,67400.0,34.3308,34.457,34.3308,34.4491,67400.0
2012-11-01 12:30:00,43.67,43.67,43.6,43.62,32400.0,34.457,34.457,34.4018,34.4176,32400.0
2012-11-01 13:00:00,43.6,43.66,43.6,43.66,67000.0,34.4018,34.4491,34.4018,34.4491,67000.0
2012-11-01 13:30:00,43.65,43.76,43.64,43.76,89600.0,34.4413,34.528,34.4334,34.528,89600.0
2012-11-01 14:00:00,43.77,43.79,43.71,43.74,77200.0,34.5359,34.5517,34.4886,34.5123,77200.0
2012-11-01 14:30:00,43.74,43.85,43.73,43.85,100000.0,34.5123,34.5991,34.5044,34.5991,100000.0
2012-11-01 15:00:00,43.85,43.93,43.85,43.9,80400.0,34.5991,34.6622,34.5991,34.6385,80400.0
2012-11-01 15:30:00,43.9,43.94,43.83,43.87,173200.0,34.6385,34.6701,34.5833,34.6148,173200.0
2012-11-02 09:30:00,44.1,44.25,44.04,44.11,87200.0,34.7963,34.9147,34.749,34.8042,87200.0
2012-11-02 10:00:00,44.12,44.12,44.02,44.05,64600.0,34.8121,34.8121,34.7332,34.7569,64600.0
2012-11-02 10:30:00,44.05,44.1,43.92,44.05,74000.0,34.7569,34.7963,34.6543,34.7569,74000.0
2012-11-02 11:00:00,44.03,44.13,43.99,44.12,20600.0,34.7411,34.82,34.7095,34.8121,20600.0
2012-11-02 11:30:00,44.1,44.1,43.99,44.06,56000.0,34.7963,34.7963,34.7095,34.7648,56000.0
2012-11-02 12:00:00,44.07,44.16,44.04,44.16,34400.0,34.7726,34.8437,34.749,34.8437,34400.0
2012-11-02 12:30:00,44.15,44.19,44.14,44.19,49800.0,34.8358,34.8673,34.8279,34.8673,49800.0
2012-11-02 13:00:00,44.19,44.22,44.1,44.1,50800.0,34.8673,34.891,34.7963,34.7963,50800.0
2012-11-02 13:30:00,44.1,44.17,44.07,44.12,72000.0,34.7963,34.8516,34.7726,34.8121,72000.0
2012-11-02 14:00:00,44.12,44.13,44.03,44.04,65200.0,34.8121,34.82,34.7411,34.749,65200.0
2012-11-02 14:30:00,44.04,44.04,43.85,43.89,69400.0,34.749,34.749,34.5991,34.6306,69400.0
2012-11-02 15:00:00,43.91,43.98,43.81,43.85,107400.0,34.6464,34.7016,34.5675,34.5991,107400.0
2012-11-02 15:30:00,43.85,43.85,43.68,43.69,216200.0,34.5991,34.5991,34.4649,34.4728,216200.0
2012-11-05 09:30:00,43.6,43.73,43.47,43.6,74000.0,34.4018,34.5044,34.2992,34.4018,74000.0
2012-11-05 10:00:00,43.59,43.76,43.58,43.72,56200.0,34.3939,34.528,34.386,34.4965,56200.0
2012-11-05 10:30:00,43.7,43.94,43.68,43.88,75800.0,34.4807,34.6701,34.4649,34.6227,75800.0
2012-11-05 11:00:00,43.88,43.89,43.74,43.77,20000.0,34.6227,34.6306,34.5123,34.5359,20000.0
2012-11-05 11:30:00,43.79,43.8,43.71,43.77,36400.0,34.5517,34.5596,34.4886,34.5359,36400.0
2012-11-05 12:00:00,43.77,43.93,43.77,43.91,54800.0,34.5359,34.6622,34.5359,34.6464,54800.0
2012-11-05 12:30:00,43.91,43.92,43.88,43.9,38600.0,34.6464,34.6543,34.6227,34.6385,38600.0
2012-11-05 13:00:00,43.9,43.93,43.82,43.84,49800.0,34.6385,34.6622,34.5754,34.5912,49800.0
2012-11-05 13:30:00,43.85,43.9,43.85,43.88,33000.0,34.5991,34.6385,34.5991,34.6227,33000.0
2012-11-05 14:00:00,43.88,43.92,43.87,43.92,63600.0,34.6227,34.6543,34.6148,34.6543,63600.0
2012-11-05 14:30:00,43.93,43.96,43.91,43.91,47600.0,34.6622,34.6859,34.6464,34.6464,47600.0
2012-11-05 15:00:00,43.91,43.94,43.83,43.83,57800.0,34.6464,34.6701,34.5833,34.5833,57800.0
2012-11-05 15:30:00,43.82,43.96,43.77,43.9,144200.0,34.5754,34.6859,34.5359,34.6385,144200.0
2012-11-06 09:30:00,43.93,44.09,43.82,43.9,63800.0,34.6622,34.7884,34.5754,34.6385,63800.0
2012-11-06 10:00:00,43.89,43.93,43.77,43.8,49800.0,34.6306,34.6622,34.5359,34.5596,49800.0
2012-11-06 10:30:00,43.8,43.85,43.76,43.8,101600.0,34.5596,34.5991,34.528,34.5596,101600.0
2012-11-06 11:00:00,43.79,43.85,43.74,43.84,61200.0,34.5517,34.5991,34.5123,34.5912,61200.0
2012-11-06 11:30:00,43.85,44.09,43.85,44.06,34200.0,34.5991,34.7884,34.5991,34.7648,34200.0
2012-11-06 12:00:00,44.07,44.15,44.02,44.07,38000.0,34.7726,34.8358,34.7332,34.7726,38000.0
2012-11-06 12:30:00,44.08,44.08,44.01,44.04,39600.0,34.7805,34.7805,34.7253,34.749,39600.0
2012-11-06 13:00:00,44.04,44.07,43.96,43.98,40400.0,34.749,34.7726,34.6859,34.7016,40400.0
2012-11-06 13:30:00,43.97,44.12,43.96,44.07,45600.0,34.6937,34.8121,34.6859,34.7726,45600.0
2012-11-06 14:00:00,44.05,44.07,44.01,44.02,34400.0,34.7569,34.7726,34.7253,34.7332,34400.0
2012-11-06 14:30:00,44.03,44.05,43.95,43.97,42000.0,34.7411,34.7569,34.678,34.6937,42000.0
2012-11-06 15:00:00,43.97,43.97,43.85,43.9,76800.0,34.6937,34.6937,34.5991,34.6385,76800.0
2012-11-06 15:30:00,43.88,43.89,43.82,43.85,75800.0,34.6227,34.6306,34.5754,34.5991,75800.0
2012-11-07 09:30:00,43.68,43.73,43.38,43.66,92400.0,34.4649,34.5044,34.2282,34.4491,92400.0
2012-11-07 10:00:00,43.65,43.65,43.53,43.6,31600.0,34.4413,34.4413,34.3466,34.4018,31600.0
2012-11-07 10:30:00,43.59,43.65,43.41,43.44,92400.0,34.3939,34.4413,34.2519,34.2756,92400.0
2012-11-07 11:00:00,43.47,43.54,43.4,43.41,36800.0,34.2992,34.3545,34.244,34.2519,36800.0
2012-11-07 11:30:00,43.42,43.42,43.28,43.35,71200.0,34.2598,34.2598,34.1493,34.2045,71200.0
2012-11-07 12:00:00,43.35,43.35,43.25,43.28,80600.0,34.2045,34.2045,34.1256,34.1493,80600.0
2012-11-07 12:30:00,43.27,43.37,43.25,43.29,33000.0,34.1414,34.2203,34.1256,34.1572,33000.0
2012-11-07 13:00:00,43.29,43.4,43.27,43.33,61600.0,34.1572,34.244,34.1414,34.1888,61600.0
2012-11-07 13:30:00,43.31,43.44,43.31,43.36,45200.0,34.173,34.2756,34.173,34.2124,45200.0
2012-11-07 14:00:00,43.37,43.48,43.35,43.44,63800.0,34.2203,34.3071,34.2045,34.2756,63800.0
2012-11-07 14:30:00,43.43,43.44,43.28,43.29,70400.0,34.2677,34.2756,34.1493,34.1572,70400.0
2012-11-07 15:00:00,43.3,43.45,43.27,43.4,82400.0,34.1651,34.2834,34.1414,34.244,82400.0
2012-11-07 15:30:00,43.41,43.45,43.31,43.32,124200.0,34.2519,34.2834,34.173,34.1809,124200.0
2012-11-08 09:30:00,43.28,43.47,43.27,43.35,52600.0,34.1493,34.2992,34.1414,34.2045,52600.0
2012-11-08 10:00:00,43.35,43.37,43.27,43.37,37800.0,34.2045,34.2203,34.1414,34.2203,37800.0
2012-11-08 10:30:00,43.38,43.48,43.33,43.42,141400.0,34.2282,34.3071,34.1888,34.2598,141400.0
2012-11-08 11:00:00,43.43,43.44,43.29,43.37,92400.0,34.2677,34.2756,34.1572,34.2203,92400.0
2012-11-08 11:30:00,43.36,43.53,43.33,43.44,85000.0,34.2124,34.3466,34.1888,34.2756,85000.0
2012-11-08 12:00:00,43.43,43.51,43.4,43.47,95400.0,34.2677,34.3308,34.244,34.2992,95400.0
2012-11-08 12:30:00,43.46,43.52,43.37,43.4,74400.0,34.2913,34.3387,34.2203,34.244,74400.0
2012-11-08 13:00:00,43.38,43.4,43.3,43.33,104800.0,34.2282,34.244,34.1651,34.1888,104800.0
2012-11-08 13:30:00,43.31,43.55,43.29,43.54,68400.0,34.173,34.3624,34.1572,34.3545,68400.0
2012-11-08 14:00:00,43.55,43.55,43.46,43.49,78600.0,34.3624,34.3624,34.2913,34.315,78600.0
2012-11-08 14:30:00,43.49,43.53,43.46,43.5,110400.0,34.315,34.3466,34.2913,34.3229,110400.0
2012-11-08 15:00:00,43.5,43.51,43.35,43.39,155400.0,34.3229,34.3308,34.2045,34.2361,155400.0
2012-11-08 15:30:00,43.41,43.41,43.21,43.26,447200.0,34.2519,34.2519,34.0941,34.1335,447200.0
2012-11-09 09:30:00,43.2,43.4,43.11,43.24,81800.0,34.0862,34.244,34.0152,34.1178,81800.0
2012-11-09 10:00:00,43.23,43.35,43.23,43.27,48000.0,34.1099,34.2045,34.1099,34.1414,48000.0
2012-11-09 10:30:00,43.27,43.3,43.22,43.26,95000.0,34.1414,34.1651,34.102,34.1335,95000.0
2012-11-09 11:00:00,43.26,43.33,43.25,43.3,38000.0,34.1335,34.1888,34.1256,34.1651,38000.0
2012-11-09 11:30:00,43.27,43.29,43.25,43.28,63800.0,34.1414,34.1572,34.1256,34.1493,63800.0
2012-11-09 12:00:00,43.28,43.4,43.28,43.37,41200.0,34.1493,34.244,34.1493,34.2203,41200.0
2012-11-09 12:30:00,43.37,43.44,43.33,43.34,42600.0,34.2203,34.2756,34.1888,34.1967,42600.0
2012-11-09 13:00:00,43.35,43.37,43.21,43.24,99800.0,34.2045,34.2203,34.0941,34.1178,99800.0
2012-11-09 13:30:00,43.23,43.26,43.13,43.19,41000.0,34.1099,34.1335,34.031,34.0783,41000.0
2012-11-09 14:00:00,43.19,43.27,43.12,43.27,61000.0,34.0783,34.1414,34.0231,34.1414,61000.0
2012-11-09 14:30:00,43.26,43.35,43.18,43.18,67200.0,34.1335,34.2045,34.0704,34.0704,67200.0
2012-11-09 15:00:00,43.19,43.22,43.14,43.15,58200.0,34.0783,34.102,34.0388,34.0467,58200.0
2012-11-09 15:30:00,43.15,43.19,43.1,43.13,130200.0,34.0467,34.0783,34.0073,34.031,130200.0
2012-11-12 09:30:00,43.24,43.43,43.15,43.42,37600.0,34.1178,34.2677,34.0467,34.2598,37600.0
2012-11-12 10:00:00,43.4,43.42,43.34,43.4,17400.0,34.244,34.2598,34.1967,34.244,17400.0
2012-11-12 10:30:00,43.4,43.44,43.38,43.4,50600.0,34.244,34.2756,34.2282,34.244,50600.0
2012-11-12 11:00:00,43.4,43.57,43.4,43.54,52000.0,34.244,34.3781,34.244,34.3545,52000.0
2012-11-12 11:30:00,43.55,43.55,43.42,43.43,38000.0,34.3624,34.3624,34.2598,34.2677,38000.0
2012-11-12 12:00:00,43.41,43.44,43.34,43.35,18200.0,34.2519,34.2756,34.1967,34.2045,18200.0
2012-11-12 12:30:00,43.34,43.42,43.34,43.4,14600.0,34.1967,34.2598,34.1967,34.244,14600.0
2012-11-12 13:00:00,43.38,43.47,43.37,43.47,33200.0,34.2282,34.2992,34.2203,34.2992,33200.0
2012-11-12 13:30:00,43.47,43.48,43.35,43.37,21000.0,34.2992,34.3071,34.2045,34.2203,21000.0
2012-11-12 14:00:00,43.35,43.56,43.35,43.55,39600.0,34.2045,34.3702,34.2045,34.3624,39600.0
2012-11-12 14:30:00,43.56,43.59,43.54,43.57,46800.0,34.3702,34.3939,34.3545,34.3781,46800.0
2012-11-12 15:00:00,43.56,43.6,43.46,43.49,63000.0,34.3702,34.4018,34.2913,34.315,63000.0
2012-11-12 15:30:00,43.49,43.52,43.45,43.49,87600.0,34.315,34.3387,34.2834,34.315,87600.0
2012-11-13 09:30:00,43.21,43.57,43.12,43.52,80000.0,34.0941,34.3781,34.0231,34.3387,80000.0
2012-11-13 10:00:00,43.51,43.61,43.49,43.57,64800.0,34.3308,34.4097,34.315,34.3781,64800.0
2012-11-13 10:30:00,43.58,43.7,43.52,43.68,44400.0,34.386,34.4807,34.3387,34.4649,44400.0
2012-11-13 11:00:00,43.69,43.74,43.65,43.71,25800.0,34.4728,34.5123,34.4413,34.4886,25800.0
2012-11-13 11:30:00,43.72,43.73,43.65,43.72,37400.0,34.4965,34.5044,34.4413,34.4965,37400.0
2012-11-13 12:00:00,43.71,43.72,43.49,43.51,49000.0,34.4886,34.4965,34.315,34.3308,49000.0
2012-11-13 12:30:00,43.49,43.53,43.38,43.51,59800.0,34.315,34.3466,34.2282,34.3308,59800.0
2012-11-13 13:00:00,43.5,43.63,43.45,43.62,38600.0,34.3229,34.4255,34.2834,34.4176,38600.0
2012-11-13 13:30:00,43.6,43.61,43.52,43.58,37000.0,34.4018,34.4097,34.3387,34.386,37000.0
2012-11-13 14:00:00,43.58,43.61,43.52,43.54,37000.0,34.386,34.4097,34.3387,34.3545,37000.0
2012-11-13 14:30:00,43.52,43.57,43.38,43.56,40400.0,34.3387,34.3781,34.2282,34.3702,40400.0
2012-11-13 15:00:00,43.56,43.58,43.37,43.43,59000.0,34.3702,34.386,34.2203,34.2677,59000.0
2012-11-13 15:30:00,43.42,43.44,43.29,43.31,89000.0,34.2598,34.2756,34.1572,34.173,89000.0
2012-11-14 09:30:00,43.42,43.46,43.15,43.18,43000.0,34.2598,34.2913,34.0467,34.0704,43000.0
2012-11-14 10:00:00,43.15,43.19,42.91,42.92,51600.0,34.0467,34.0783,33.8574,33.8653,51600.0
2012-11-14 10:30:00,42.91,42.95,42.77,42.82,62600.0,33.8574,33.8889,33.7469,33.7864,62600.0
2012-11-14 11:00:00,42.85,42.95,42.8,42.85,46200.0,33.81,33.8889,33.7706,33.81,46200.0
2012-11-14 11:30:00,42.84,42.92,42.77,42.87,18000.0,33.8021,33.8653,33.7469,33.8258,18000.0
2012-11-14 12:00:00,42.87,42.9,42.81,42.9,27800.0,33.8258,33.8495,33.7785,33.8495,27800.0
2012-11-14 12:30:00,42.9,42.92,42.79,42.84,26800.0,33.8495,33.8653,33.7627,33.8021,26800.0
2012-11-14 13:00:00,42.83,42.9,42.83,42.83,22200.0,33.7942,33.8495,33.7942,33.7942,22200.0
2012-11-14 13:30:00,42.8,42.9,42.77,42.78,24200.0,33.7706,33.8495,33.7469,33.7548,24200.0
2012-11-14 14:00:00,42.79,42.9,42.74,42.85,93400.0,33.7627,33.8495,33.7232,33.81,93400.0
2012-11-14 14:30:00,42.84,42.88,42.74,42.76,71400.0,33.8021,33.8337,33.7232,33.739,71400.0
2012-11-14 15:00:00,42.75,42.77,42.51,42.72,173400.0,33.7311,33.7469,33.5418,33.7075,173400.0
2012-11-14 15:30:00,42.71,42.77,42.57,42.6,331800.0,33.6996,33.7469,33.5891,33.6128,331800.0
2012-11-15 09:30:00,42.6,42.65,42.12,42.22,153600.0,33.6128,33.6522,33.234,33.3129,153600.0
2012-11-15 10:00:00,42.2,42.67,42.11,42.56,87200.0,33.2972,33.668,33.2261,33.5812,87200.0
2012-11-15 10:30:00,42.54,42.67,42.37,42.39,69200.0,33.5654,33.668,33.4313,33.4471,69200.0
2012-11-15 11:00:00,42.39,42.43,42.31,42.35,53800.0,33.4471,33.4786,33.384,33.4155,53800.0
2012-11-15 11:30:00,42.34,42.38,42.14,42.24,35000.0,33.4076,33.4392,33.2498,33.3287,35000.0
2012-11-15 12:00:00,42.24,42.27,42.13,42.13,45800.0,33.3287,33.3524,33.2419,33.2419,45800.0
2012-11-15 12:30:00,42.13,42.18,42.08,42.09,55800.0,33.2419,33.2814,33.2025,33.2104,55800.0
2012-11-15 13:00:00,42.11,42.43,42.08,42.39,93200.0,33.2261,33.4786,33.2025,33.4471,93200.0
2012-11-15 13:30:00,42.39,42.39,42.27,42.33,70400.0,33.4471,33.4471,33.3524,33.3997,70400.0
2012-11-15 14:00:00,42.32,42.41,42.24,42.38,107400.0,33.3918,33.4629,33.3287,33.4392,107400.0
2012-11-15 14:30:00,42.38,42.4,42.31,42.33,54000.0,33.4392,33.455,33.384,33.3997,54000.0
2012-11-15 15:00:00,42.31,42.31,42.16,42.24,100200.0,33.384,33.384,33.2656,33.3287,100200.0
2012-11-15 15:30:00,42.23,42.45,42.15,42.42,193400.0,33.3208,33.4944,33.2577,33.4707,193400.0
2012-11-16 09:30:00,42.52,42.52,42.13,42.13,87200.0,33.5496,33.5496,33.2419,33.2419,87200.0
2012-11-16 10:00:00,42.14,42.19,41.92,42.17,109200.0,33.2498,33.2893,33.0762,33.2735,109200.0
2012-11-16 10:30:00,42.19,42.39,42.17,42.24,70400.0,33.2893,33.4471,33.2735,33.3287,70400.0
2012-11-16 11:00:00,42.25,42.33,42.16,42.17,48200.0,33.3366,33.3997,33.2656,33.2735,48200.0
2012-11-16 11:30:00,42.18,42.42,42.15,42.41,82800.0,33.2814,33.4707,33.2577,33.4629,82800.0
2012-11-16 12:00:00,42.4,42.48,42.37,42.45,55200.0,33.455,33.5181,33.4313,33.4944,55200.0
2012-11-16 12:30:00,42.45,42.6,42.44,42.59,69000.0,33.4944,33.6128,33.4865,33.6049,69000.0
2012-11-16 13:00:00,42.59,42.62,42.49,42.6,46600.0,33.6049,33.6286,33.526,33.6128,46600.0
2012-11-16 13:30:00,42.61,42.7,42.54,42.67,96400.0,33.6207,33.6917,33.5654,33.668,96400.0
2012-11-16 14:00:00,42.68,42.69,42.31,42.34,60800.0,33.6759,33.6838,33.384,33.4076,60800.0
2012-11-16 14:30:00,42.34,42.34,42.2,42.29,70000.0,33.4076,33.4076,33.2972,33.3682,70000.0
2012-11-16 15:00:00,42.29,42.34,42.25,42.32,44600.0,33.3682,33.4076,33.3366,33.3918,44600.0
2012-11-16 15:30:00,42.32,42.49,42.32,42.46,135000.0,33.3918,33.526,33.3918,33.5023,135000.0
2012-11-19 09:30:00,42.88,43.05,42.82,42.94,109600.0,33.8337,33.9678,33.7864,33.881,109600.0
2012-11-19 10:00:00,42.93,42.97,42.83,42.93,76600.0,33.8732,33.9047,33.7942,33.8732,76600.0
2012-11-19 10:30:00,42.94,42.97,42.82,42.88,50000.0,33.881,33.9047,33.7864,33.8337,50000.0
2012-11-19 11:00:00,42.88,42.92,42.83,42.87,76800.0,33.8337,33.8653,33.7942,33.8258,76800.0
2012-11-19 11:30:00,42.88,42.88,42.74,42.77,76600.0,33.8337,33.8337,33.7232,33.7469,76600.0
2012-11-19 12:00:00,42.77,42.8,42.72,42.79,64000.0,33.7469,33.7706,33.7075,33.7627,64000.0
2012-11-19 12:30:00,42.8,42.8,42.72,42.74,51200.0,33.7706,33.7706,33.7075,33.7232,51200.0
2012-11-19 13:00:00,42.75,42.77,42.7,42.74,55600.0,33.7311,33.7469,33.6917,33.7232,55600.0
2012-11-19 13:30:00,42.74,42.74,42.62,42.62,100200.0,33.7232,33.7232,33.6286,33.6286,100200.0
2012-11-19 14:00:00,42.62,42.65,42.59,42.62,103400.0,33.6286,33.6522,33.6049,33.6286,103400.0
2012-11-19 14:30:00,42.62,42.7,42.57,42.67,91400.0,33.6286,33.6917,33.5891,33.668,91400.0
2012-11-19 15:00:00,42.66,42.69,42.58,42.66,121000.0,33.6601,33.6838,33.597,33.6601,121000.0
2012-11-19 15:30:00,42.65,42.76,42.62,42.75,278000.0,33.6522,33.739,33.6286,33.7311,278000.0
2012-11-20 09:30:00,42.77,42.83,42.67,42.73,77600.0,33.7469,33.7942,33.668,33.7153,77600.0
2012-11-20 10:00:00,42.72,42.76,42.62,42.66,45400.0,33.7075,33.739,33.6286,33.6601,45400.0
2012-11-20 10:30:00,42.67,42.72,42.57,42.57,56600.0,33.668,33.7075,33.5891,33.5891,56600.0
2012-11-20 11:00:00,42.57,42.63,42.54,42.6,86400.0,33.5891,33.6364,33.5654,33.6128,86400.0
2012-11-20 11:30:00,42.6,42.68,42.59,42.62,83400.0,33.6128,33.6759,33.6049,33.6286,83400.0
2012-11-20 12:00:00,42.62,42.62,42.52,42.52,39200.0,33.6286,33.6286,33.5496,33.5496,39200.0
2012-11-20 12:30:00,42.53,42.66,42.52,42.59,40200.0,33.5575,33.6601,33.5496,33.6049,40200.0
2012-11-20 13:00:00,42.59,42.59,42.41,42.41,47200.0,33.6049,33.6049,33.4629,33.4629,47200.0
2012-11-20 13:30:00,42.41,42.52,42.41,42.47,50400.0,33.4629,33.5496,33.4629,33.5102,50400.0
2012-11-20 14:00:00,42.48,42.61,42.44,42.59,53000.0,33.5181,33.6207,33.4865,33.6049,53000.0
2012-11-20 14:30:00,42.58,42.6,42.48,42.49,44200.0,33.597,33.6128,33.5181,33.526,44200.0
2012-11-20 15:00:00,42.49,42.5,42.41,42.45,103000.0,33.526,33.5339,33.4629,33.4944,103000.0
2012-11-20 15:30:00,42.46,42.52,42.42,42.49,154400.0,33.5023,33.5496,33.4707,33.526,154400.0
2012-11-21 09:30:00,42.49,42.69,42.43,42.67,63800.0,33.526,33.6838,33.4786,33.668,63800.0
2012-11-21 10:00:00,42.66,42.69,42.55,42.61,68000.0,33.6601,33.6838,33.5733,33.6207,68000.0
2012-11-21 10:30:00,42.61,42.63,42.55,42.62,32400.0,33.6207,33.6364,33.5733,33.6286,32400.0
2012-11-21 11:00:00,42.6,42.85,42.6,42.85,43400.0,33.6128,33.81,33.6128,33.81,43400.0
2012-11-21 11:30:00,42.85,42.89,42.79,42.88,35400.0,33.81,33.8416,33.7627,33.8337,35400.0
2012-11-21 12:00:00,42.88,42.88,42.81,42.88,37000.0,33.8337,33.8337,33.7785,33.8337,37000.0
2012-11-21 12:30:00,42.87,42.98,42.87,42.97,26600.0,33.8258,33.9126,33.8258,33.9047,26600.0
2012-11-21 13:00:00,42.98,43.05,42.97,43.02,29000.0,33.9126,33.9678,33.9047,33.9442,29000.0
2012-11-21 13:30:00,43.04,43.04,42.95,42.97,21600.0,33.9599,33.9599,33.8889,33.9047,21600.0
2012-11-21 14:00:00,42.97,43.0,42.91,42.96,22400.0,33.9047,33.9284,33.8574,33.8968,22400.0
2012-11-21 14:30:00,42.95,42.95,42.88,42.9,32600.0,33.8889,33.8889,33.8337,33.8495,32600.0
2012-11-21 15:00:00,42.9,43.01,42.9,43.01,55000.0,33.8495,33.9363,33.8495,33.9363,55000.0
2012-11-21 15:30:00,43.0,43.06,42.92,43.05,136200.0,33.9284,33.9757,33.8653,33.9678,136200.0
2012-11-23 09:30:00,43.63,43.77,43.47,43.69,129400.0,34.4255,34.5359,34.2992,34.4728,129400.0
2012-11-23 10:00:00,43.69,43.81,43.59,43.81,72800.0,34.4728,34.5675,34.3939,34.5675,72800.0
2012-11-23 10:30:00,43.81,43.87,43.67,43.87,78200.0,34.5675,34.6148,34.457,34.6148,78200.0
2012-11-23 11:00:00,43.84,44.02,43.84,43.89,120800.0,34.5912,34.7332,34.5912,34.6306,120800.0
2012-11-23 11:30:00,43.88,43.92,43.83,43.85,47200.0,34.6227,34.6543,34.5833,34.5991,47200.0
2012-11-23 12:00:00,43.85,44.02,43.84,43.99,65800.0,34.5991,34.7332,34.5912,34.7095,65800.0
2012-11-23 12:30:00,44.02,44.02,43.92,43.99,110200.0,34.7332,34.7332,34.6543,34.7095,110200.0
2012-11-26 09:30:00,43.84,43.84,43.6,43.76,123600.0,34.5912,34.5912,34.4018,34.528,123600.0
2012-11-26 10:00:00,43.72,44.02,43.65,43.88,78800.0,34.4965,34.7332,34.4413,34.6227,78800.0
2012-11-26 10:30:00,43.89,43.89,43.76,43.76,59000.0,34.6306,34.6306,34.528,34.528,59000.0
2012-11-26 11:00:00,43.77,43.84,43.73,43.84,41600.0,34.5359,34.5912,34.5044,34.5912,41600.0
2012-11-26 11:30:00,43.84,43.84,43.76,43.78,38200.0,34.5912,34.5912,34.528,34.5438,38200.0
2012-11-26 12:00:00,43.8,43.91,43.79,43.81,34200.0,34.5596,34.6464,34.5517,34.5675,34200.0
2012-11-26 12:30:00,43.82,43.91,43.79,43.85,40200.0,34.5754,34.6464,34.5517,34.5991,40200.0
2012-11-26 13:00:00,43.85,44.01,43.85,44.01,67400.0,34.5991,34.7253,34.5991,34.7253,67400.0
2012-11-26 13:30:00,43.99,44.0,43.92,43.94,73600.0,34.7095,34.7174,34.6543,34.6701,73600.0
2012-11-26 14:00:00,43.92,43.98,43.92,43.95,51200.0,34.6543,34.7016,34.6543,34.678,51200.0
2012-11-26 14:30:00,43.94,43.99,43.91,43.98,35400.0,34.6701,34.7095,34.6464,34.7016,35400.0
2012-11-26 15:00:00,43.98,43.99,43.88,43.92,56400.0,34.7016,34.7095,34.6227,34.6543,56400.0
2012-11-26 15:30:00,43.92,43.98,43.85,43.97,140600.0,34.6543,34.7016,34.5991,34.6937,140600.0
2012-11-27 09:30:00,44.1,44.35,44.04,44.35,112000.0,34.7963,34.9936,34.749,34.9936,112000.0
2012-11-27 10:00:00,44.35,44.37,44.12,44.13,60400.0,34.9936,35.0094,34.8121,34.82,60400.0
2012-11-27 10:30:00,44.12,44.21,44.08,44.2,66000.0,34.8121,34.8831,34.7805,34.8752,66000.0
2012-11-27 11:00:00,44.21,44.23,44.16,44.17,49800.0,34.8831,34.8989,34.8437,34.8516,49800.0
2012-11-27 11:30:00,44.17,44.27,44.16,44.23,40200.0,34.8516,34.9305,34.8437,34.8989,40200.0
2012-11-27 12:00:00,44.24,44.27,44.21,44.24,80600.0,34.9068,34.9305,34.8831,34.9068,80600.0
2012-11-27 12:30:00,44.24,44.3,44.22,44.3,23200.0,34.9068,34.9541,34.891,34.9541,23200.0
2012-11-27 13:00:00,44.29,44.3,44.21,44.23,38400.0,34.9462,34.9541,34.8831,34.8989,38400.0
2012-11-27 13:30:00,44.24,44.27,44.21,44.24,79600.0,34.9068,34.9305,34.8831,34.9068,79600.0
2012-11-27 14:00:00,44.26,44.26,44.13,44.15,125600.0,34.9226,34.9226,34.82,34.8358,125600.0
2012-11-27 14:30:00,44.16,44.19,44.1,44.15,58200.0,34.8437,34.8673,34.7963,34.8358,58200.0
2012-11-27 15:00:00,44.15,44.29,44.14,44.27,125800.0,34.8358,34.9462,34.8279,34.9305,125800.0
2012-11-27 15:30:00,44.26,44.27,44.19,44.23,235400.0,34.9226,34.9305,34.8673,34.8989,235400.0
2012-11-28 09:30:00,44.06,44.21,43.95,44.08,130000.0,34.7648,34.8831,34.678,34.7805,130000.0
2012-11-28 10:00:00,44.08,44.37,43.99,44.23,157200.0,34.7805,35.0094,34.7095,34.8989,157200.0
2012-11-28 10:30:00,44.23,44.54,44.18,44.52,96400.0,34.8989,35.1435,34.8594,35.1277,96400.0
2012-11-28 11:00:00,44.49,44.65,44.48,44.6,69000.0,35.104,35.2303,35.0962,35.1908,69000.0
2012-11-28 11:30:00,44.62,44.63,44.46,44.52,77600.0,35.2066,35.2145,35.0804,35.1277,77600.0
2012-11-28 12:00:00,44.49,44.6,44.38,44.56,95000.0,35.104,35.1908,35.0172,35.1593,95000.0
2012-11-28 12:30:00,44.59,44.67,44.55,44.57,40800.0,35.1829,35.2461,35.1514,35.1672,40800.0
2012-11-28 13:00:00,44.57,44.59,44.55,44.58,23800.0,35.1672,35.1829,35.1514,35.1751,23800.0
2012-11-28 13:30:00,44.59,44.62,44.56,44.57,35400.0,35.1829,35.2066,35.1593,35.1672,35400.0
2012-11-28 14:00:00,44.57,44.58,44.43,44.47,75600.0,35.1672,35.1751,35.0567,35.0883,75600.0
2012-11-28 14:30:00,44.47,44.55,44.43,44.54,145000.0,35.0883,35.1514,35.0567,35.1435,145000.0
2012-11-28 15:00:00,44.55,44.66,44.55,44.64,82200.0,35.1514,35.2382,35.1514,35.2224,82200.0
2012-11-28 15:30:00,44.64,44.71,44.6,44.67,161600.0,35.2224,35.2776,35.1908,35.2461,161600.0
2012-11-29 09:30:00,44.83,45.0,44.72,44.92,80000.0,35.3723,35.5064,35.2855,35.4433,80000.0
2012-11-29 10:00:00,44.93,44.98,44.7,44.74,57800.0,35.4512,35.4907,35.2697,35.3013,57800.0
2012-11-29 10:30:00,44.74,44.77,44.62,44.74,37200.0,35.3013,35.325,35.2066,35.3013,37200.0
2012-11-29 11:00:00,44.79,44.93,44.75,44.86,57600.0,35.3408,35.4512,35.3092,35.396,57600.0
2012-11-29 11:30:00,44.86,44.9,44.69,44.83,87600.0,35.396,35.4275,35.2618,35.3723,87600.0
2012-11-29 12:00:00,44.84,45.02,44.82,45.02,46200.0,35.3802,35.5222,35.3644,35.5222,46200.0
2012-11-29 12:30:00,45.02,45.04,44.94,45.01,102400.0,35.5222,35.538,35.4591,35.5143,102400.0
2012-11-29 13:00:00,45.0,45.07,44.98,45.03,106000.0,35.5064,35.5617,35.4907,35.5301,106000.0
2012-11-29 13:30:00,45.02,45.06,44.93,44.95,50800.0,35.5222,35.5538,35.4512,35.467,50800.0
2012-11-29 14:00:00,44.94,45.01,44.91,44.95,70800.0,35.4591,35.5143,35.4354,35.467,70800.0
2012-11-29 14:30:00,44.96,44.98,44.9,44.92,79400.0,35.4749,35.4907,35.4275,35.4433,79400.0
2012-11-29 15:00:00,44.92,44.94,44.81,44.89,134400.0,35.4433,35.4591,35.3565,35.4197,134400.0
2012-11-29 15:30:00,44.88,44.96,44.85,44.94,221600.0,35.4118,35.4749,35.3881,35.4591,221600.0
2012-11-30 09:30:00,44.82,44.95,44.77,44.93,67600.0,35.3644,35.467,35.325,35.4512,67600.0
2012-11-30 10:00:00,44.91,45.07,44.9,45.01,47000.0,35.4354,35.5617,35.4275,35.5143,47000.0
2012-11-30 10:30:00,45.02,45.03,44.9,44.94,69000.0,35.5222,35.5301,35.4275,35.4591,69000.0
2012-11-30 11:00:00,44.94,45.04,44.92,44.94,81000.0,35.4591,35.538,35.4433,35.4591,81000.0
2012-11-30 11:30:00,44.91,44.93,44.79,44.82,34200.0,35.4354,35.4512,35.3408,35.3644,34200.0
2012-11-30 12:00:00,44.83,44.9,44.81,44.9,26200.0,35.3723,35.4275,35.3565,35.4275,26200.0
2012-11-30 12:30:00,44.9,44.91,44.84,44.87,14400.0,35.4275,35.4354,35.3802,35.4039,14400.0
2012-11-30 13:00:00,44.87,44.92,44.82,44.88,32400.0,35.4039,35.4433,35.3644,35.4118,32400.0
2012-11-30 13:30:00,44.89,44.93,44.85,44.9,18800.0,35.4197,35.4512,35.3881,35.4275,18800.0
2012-11-30 14:00:00,44.9,44.93,44.85,44.92,26400.0,35.4275,35.4512,35.3881,35.4433,26400.0
2012-11-30 14:30:00,44.9,44.92,44.81,44.82,79400.0,35.4275,35.4433,35.3565,35.3644,79400.0
2012-11-30 15:00:00,44.82,44.85,44.81,44.84,51800.0,35.3644,35.3881,35.3565,35.3802,51800.0
2012-11-30 15:30:00,44.85,45.04,44.82,44.92,216600.0,35.3881,35.538,35.3644,35.4433,216600.0
2012-12-03 09:30:00,44.98,45.19,44.8,44.81,130600.0,35.4907,35.6564,35.3486,35.3565,130600.0
2012-12-03 10:00:00,44.8,44.88,44.67,44.75,90600.0,35.3486,35.4118,35.2461,35.3092,90600.0
2012-12-03 10:30:00,44.74,44.76,44.65,44.74,66400.0,35.3013,35.3171,35.2303,35.3013,66400.0
2012-12-03 11:00:00,44.76,44.77,44.56,44.61,54000.0,35.3171,35.325,35.1593,35.1987,54000.0
2012-12-03 11:30:00,44.61,44.63,44.56,44.63,23600.0,35.1987,35.2145,35.1593,35.2145,23600.0
2012-12-03 12:00:00,44.63,44.64,44.53,44.54,62000.0,35.2145,35.2224,35.1356,35.1435,62000.0
2012-12-03 12:30:00,44.55,44.68,44.52,44.56,80000.0,35.1514,35.254,35.1277,35.1593,80000.0
2012-12-03 13:00:00,44.56,44.69,44.54,44.63,32800.0,35.1593,35.2618,35.1435,35.2145,32800.0
2012-12-03 13:30:00,44.59,44.59,44.49,44.5,46600.0,35.1829,35.1829,35.104,35.1119,46600.0
2012-12-03 14:00:00,44.49,44.56,44.46,44.53,69200.0,35.104,35.1593,35.0804,35.1356,69200.0
2012-12-03 14:30:00,44.53,44.6,44.52,44.55,63000.0,35.1356,35.1908,35.1277,35.1514,63000.0
2012-12-03 15:00:00,44.58,44.6,44.45,44.49,92800.0,35.1751,35.1908,35.0725,35.104,92800.0
2012-12-03 15:30:00,44.49,44.59,44.45,44.58,109400.0,35.104,35.1829,35.0725,35.1751,109400.0
2012-12-04 09:30:00,44.68,44.98,44.58,44.94,137200.0,35.254,35.4907,35.1751,35.4591,137200.0
2012-12-04 10:00:00,44.93,45.03,44.88,44.95,108200.0,35.4512,35.5301,35.4118,35.467,108200.0
2012-12-04 10:30:00,44.94,45.04,44.94,44.99,96200.0,35.4591,35.538,35.4591,35.4986,96200.0
2012-12-04 11:00:00,44.97,44.97,44.74,44.74,47600.0,35.4828,35.4828,35.3013,35.3013,47600.0
2012-12-04 11:30:00,44.76,44.76,44.65,44.68,38600.0,35.3171,35.3171,35.2303,35.254,38600.0
2012-12-04 12:00:00,44.68,44.74,44.59,44.69,102400.0,35.254,35.3013,35.1829,35.2618,102400.0
2012-12-04 12:30:00,44.67,44.81,44.67,44.72,74800.0,35.2461,35.3565,35.2461,35.2855,74800.0
2012-12-04 13:00:00,44.71,44.79,44.66,44.77,51800.0,35.2776,35.3408,35.2382,35.325,51800.0
2012-12-04 13:30:00,44.77,44.87,44.7,44.76,72800.0,35.325,35.4039,35.2697,35.3171,72800.0
2012-12-04 14:00:00,44.77,44.79,44.7,44.74,29000.0,35.325,35.3408,35.2697,35.3013,29000.0
2012-12-04 14:30:00,44.73,44.78,44.69,44.72,51400.0,35.2934,35.3329,35.2618,35.2855,51400.0
2012-12-04 15:00:00,44.72,44.88,44.72,44.85,51000.0,35.2855,35.4118,35.2855,35.3881,51000.0
2012-12-04 15:30:00,44.85,44.87,44.77,44.77,151000.0,35.3881,35.4039,35.325,35.325,151000.0
2012-12-05 09:30:00,44.94,45.32,44.8,45.3,208000.0,35.4591,35.7589,35.3486,35.7432,208000.0
2012-12-05 10:00:00,45.31,45.34,45.14,45.14,132400.0,35.751,35.7747,35.6169,35.6169,132400.0
2012-12-05 10:30:00,45.14,45.18,44.75,45.01,167600.0,35.6169,35.6485,35.3092,35.5143,167600.0
2012-12-05 11:00:00,45.04,45.11,44.97,45.1,71800.0,35.538,35.5932,35.4828,35.5854,71800.0
2012-12-05 11:30:00,45.1,45.35,45.1,45.25,64600.0,35.5854,35.7826,35.5854,35.7037,64600.0
2012-12-05 12:00:00,45.27,45.4,45.2,45.24,81200.0,35.7195,35.8221,35.6643,35.6958,81200.0
2012-12-05 12:30:00,45.23,45.39,45.22,45.38,51200.0,35.6879,35.8142,35.68,35.8063,51200.0
2012-12-05 13:00:00,45.4,45.49,45.38,45.41,108200.0,35.8221,35.8931,35.8063,35.83,108200.0
2012-12-05 13:30:00,45.42,45.43,45.13,45.16,103400.0,35.8378,35.8457,35.609,35.6327,103400.0
2012-12-05 14:00:00,45.16,45.21,45.09,45.16,69600.0,35.6327,35.6721,35.5775,35.6327,69600.0
2012-12-05 14:30:00,45.16,45.23,45.13,45.18,90800.0,35.6327,35.6879,35.609,35.6485,90800.0
2012-12-05 15:00:00,45.18,45.29,45.13,45.26,69800.0,35.6485,35.7353,35.609,35.7116,69800.0
2012-12-05 15:30:00,45.27,45.31,45.06,45.08,166400.0,35.7195,35.751,35.5538,35.5696,166400.0
2012-12-06 09:30:00,45.22,45.28,44.83,44.87,105600.0,35.7649,35.8124,35.4565,35.4881,105600.0
2012-12-06 10:00:00,44.87,44.9,44.72,44.76,60600.0,35.4881,35.5119,35.3695,35.4011,60600.0
2012-12-06 10:30:00,44.76,44.89,44.74,44.8,72600.0,35.4011,35.5039,35.3853,35.4328,72600.0
2012-12-06 11:00:00,44.83,44.85,44.67,44.7,60800.0,35.4565,35.4723,35.3299,35.3537,60800.0
2012-12-06 11:30:00,44.72,44.9,44.72,44.88,50000.0,35.3695,35.5119,35.3695,35.496,50000.0
2012-12-06 12:00:00,44.88,45.09,44.88,44.98,125400.0,35.496,35.6621,35.496,35.5751,125400.0
2012-12-06 12:30:00,44.98,45.13,44.97,45.04,104200.0,35.5751,35.6938,35.5672,35.6226,104200.0
2012-12-06 13:00:00,45.02,45.05,44.95,45.01,55000.0,35.6068,35.6305,35.5514,35.5989,55000.0
2012-12-06 13:30:00,45.02,45.21,44.99,45.21,60600.0,35.6068,35.757,35.583,35.757,60600.0
2012-12-06 14:00:00,45.2,45.2,45.09,45.13,55600.0,35.7491,35.7491,35.6621,35.6938,55600.0
2012-12-06 14:30:00,45.14,45.22,45.14,45.19,68800.0,35.7017,35.7649,35.7017,35.7412,68800.0
2012-12-06 15:00:00,45.18,45.22,45.17,45.2,97600.0,35.7333,35.7649,35.7254,35.7491,97600.0
2012-12-06 15:30:00,45.2,45.25,45.16,45.19,158600.0,35.7491,35.7887,35.7175,35.7412,158600.0
2012-12-07 09:30:00,45.18,45.43,45.06,45.42,177200.0,35.7333,35.931,35.6384,35.9231,177200.0
2012-12-07 10:00:00,45.44,45.59,45.39,45.55,113200.0,35.9389,36.0576,35.8994,36.0259,113200.0
2012-12-07 10:30:00,45.55,45.63,45.45,45.62,181200.0,36.0259,36.0892,35.9469,36.0813,181200.0
2012-12-07 11:00:00,45.62,45.74,45.56,45.62,124000.0,36.0813,36.1762,36.0339,36.0813,124000.0
2012-12-07 11:30:00,45.6,45.74,45.6,45.66,75400.0,36.0655,36.1762,36.0655,36.1129,75400.0
2012-12-07 12:00:00,45.66,45.75,45.53,45.74,89200.0,36.1129,36.1841,36.0101,36.1762,89200.0
2012-12-07 12:30:00,45.74,45.78,45.68,45.71,82600.0,36.1762,36.2079,36.1288,36.1525,82600.0
2012-12-07 13:00:00,45.69,45.81,45.68,45.77,56200.0,36.1367,36.2316,36.1288,36.1999,56200.0
2012-12-07 13:30:00,45.77,45.84,45.76,45.83,64800.0,36.1999,36.2553,36.192,36.2474,64800.0
2012-12-07 14:00:00,45.82,45.91,45.76,45.87,73400.0,36.2395,36.3107,36.192,36.279,73400.0
2012-12-07 14:30:00,45.87,45.93,45.77,45.89,117600.0,36.279,36.3265,36.1999,36.2949,117600.0
2012-12-07 15:00:00,45.88,45.96,45.8,45.82,177000.0,36.2869,36.3502,36.2237,36.2395,177000.0
2012-12-07 15:30:00,45.83,45.84,45.72,45.76,218200.0,36.2474,36.2553,36.1604,36.192,218200.0
2012-12-10 09:30:00,45.67,46.1,45.66,45.82,160000.0,36.1209,36.4609,36.1129,36.2395,160000.0
2012-12-10 10:00:00,45.84,46.02,45.83,46.02,110400.0,36.2553,36.3977,36.2474,36.3977,110400.0
2012-12-10 10:30:00,46.02,46.11,45.9,46.1,85400.0,36.3977,36.4689,36.3028,36.4609,85400.0
2012-12-10 11:00:00,46.1,46.27,46.03,46.26,104200.0,36.4609,36.5954,36.4056,36.5875,104200.0
2012-12-10 11:30:00,46.26,46.26,46.2,46.24,73400.0,36.5875,36.5875,36.54,36.5717,73400.0
2012-12-10 12:00:00,46.23,46.27,46.21,46.21,41000.0,36.5638,36.5954,36.5479,36.5479,41000.0
2012-12-10 12:30:00,46.2,46.2,46.13,46.17,40200.0,36.54,36.54,36.4847,36.5163,40200.0
2012-12-10 13:00:00,46.16,46.19,46.05,46.06,35600.0,36.5084,36.5321,36.4214,36.4293,35600.0
2012-12-10 13:30:00,46.07,46.08,45.99,46.0,32000.0,36.4372,36.4451,36.3739,36.3819,32000.0
2012-12-10 14:00:00,46.0,46.06,45.99,46.04,28800.0,36.3819,36.4293,36.3739,36.4135,28800.0
2012-12-10 14:30:00,46.04,46.06,45.99,46.01,33600.0,36.4135,36.4293,36.3739,36.3898,33600.0
2012-12-10 15:00:00,46.01,46.07,46.0,46.06,52600.0,36.3898,36.4372,36.3819,36.4293,52600.0
2012-12-10 15:30:00,46.07,46.07,45.97,45.97,112400.0,36.4372,36.4372,36.3581,36.3581,112400.0
2012-12-11 09:30:00,45.98,46.07,45.74,45.85,100800.0,36.366,36.4372,36.1762,36.2632,100800.0
2012-12-11 10:00:00,45.85,45.97,45.76,45.97,155000.0,36.2632,36.3581,36.192,36.3581,155000.0
2012-12-11 10:30:00,45.99,46.19,45.91,46.17,77800.0,36.3739,36.5321,36.3107,36.5163,77800.0
2012-12-11 11:00:00,46.19,46.22,46.01,46.02,38800.0,36.5321,36.5559,36.3898,36.3977,38800.0
2012-12-11 11:30:00,46.04,46.18,46.02,46.12,55400.0,36.4135,36.5242,36.3977,36.4768,55400.0
2012-12-11 12:00:00,46.12,46.13,45.99,46.05,46800.0,36.4768,36.4847,36.3739,36.4214,46800.0
2012-12-11 12:30:00,46.06,46.1,45.99,45.99,31400.0,36.4293,36.4609,36.3739,36.3739,31400.0
2012-12-11 13:00:00,46.0,46.01,45.95,45.95,18000.0,36.3819,36.3898,36.3423,36.3423,18000.0
2012-12-11 13:30:00,45.95,46.05,45.94,45.99,56600.0,36.3423,36.4214,36.3344,36.3739,56600.0
2012-12-11 14:00:00,45.99,46.0,45.83,45.91,38800.0,36.3739,36.3819,36.2474,36.3107,38800.0
2012-12-11 14:30:00,45.92,45.92,45.79,45.83,38400.0,36.3186,36.3186,36.2158,36.2474,38400.0
2012-12-11 15:00:00,45.83,45.83,45.64,45.7,59800.0,36.2474,36.2474,36.0971,36.1446,59800.0
2012-12-11 15:30:00,45.72,45.85,45.7,45.83,121000.0,36.1604,36.2632,36.1446,36.2474,121000.0
2012-12-12 09:30:00,46.05,46.05,45.81,45.81,60200.0,36.4214,36.4214,36.2316,36.2316,60200.0
2012-12-12 10:00:00,45.8,45.92,45.71,45.92,42600.0,36.2237,36.3186,36.1525,36.3186,42600.0
2012-12-12 10:30:00,45.92,45.97,45.83,45.86,32800.0,36.3186,36.3581,36.2474,36.2711,32800.0
2012-12-12 11:00:00,45.84,45.85,45.77,45.81,81800.0,36.2553,36.2632,36.1999,36.2316,81800.0
2012-12-12 11:30:00,45.81,45.85,45.77,45.78,54200.0,36.2316,36.2632,36.1999,36.2079,54200.0
2012-12-12 12:00:00,45.8,45.84,45.79,45.83,28400.0,36.2237,36.2553,36.2158,36.2474,28400.0
2012-12-12 12:30:00,45.85,45.97,45.77,45.9,130000.0,36.2632,36.3581,36.1999,36.3028,130000.0
2012-12-12 13:00:00,45.92,45.99,45.81,45.83,76600.0,36.3186,36.3739,36.2316,36.2474,76600.0
2012-12-12 13:30:00,45.82,45.84,45.69,45.69,71000.0,36.2395,36.2553,36.1367,36.1367,71000.0
2012-12-12 14:00:00,45.7,45.74,45.68,45.7,53200.0,36.1446,36.1762,36.1288,36.1446,53200.0
2012-12-12 14:30:00,45.7,45.81,45.68,45.69,58400.0,36.1446,36.2316,36.1288,36.1367,58400.0
2012-12-12 15:00:00,45.7,45.71,45.59,45.59,85600.0,36.1446,36.1525,36.0576,36.0576,85600.0
2012-12-12 15:30:00,45.61,45.68,45.54,45.65,297000.0,36.0734,36.1288,36.018,36.105,297000.0
2012-12-13 09:30:00,45.58,45.76,45.49,45.55,162200.0,36.0497,36.192,35.9785,36.0259,162200.0
2012-12-13 10:00:00,45.56,45.7,45.52,45.62,57600.0,36.0339,36.1446,36.0022,36.0813,57600.0
2012-12-13 10:30:00,45.63,45.7,45.58,45.68,40200.0,36.0892,36.1446,36.0497,36.1288,40200.0
2012-12-13 11:00:00,45.66,45.78,45.66,45.69,37000.0,36.1129,36.2079,36.1129,36.1367,37000.0
2012-12-13 11:30:00,45.68,45.8,45.66,45.75,29000.0,36.1288,36.2237,36.1129,36.1841,29000.0
2012-12-13 12:00:00,45.75,45.77,45.55,45.55,41000.0,36.1841,36.1999,36.0259,36.0259,41000.0
2012-12-13 12:30:00,45.57,45.66,45.53,45.6,43800.0,36.0418,36.1129,36.0101,36.0655,43800.0
2012-12-13 13:00:00,45.6,45.65,45.51,45.63,44800.0,36.0655,36.105,35.9943,36.0892,44800.0
2012-12-13 13:30:00,45.63,45.63,45.51,45.62,56400.0,36.0892,36.0892,35.9943,36.0813,56400.0
2012-12-13 14:00:00,45.62,45.63,45.54,45.62,72800.0,36.0813,36.0892,36.018,36.0813,72800.0
2012-12-13 14:30:00,45.62,45.65,45.57,45.62,58000.0,36.0813,36.105,36.0418,36.0813,58000.0
2012-12-13 15:00:00,45.6,45.68,45.59,45.67,67200.0,36.0655,36.1288,36.0576,36.1209,67200.0
2012-12-13 15:30:00,45.68,45.79,45.63,45.72,89400.0,36.1288,36.2158,36.0892,36.1604,89400.0
2012-12-14 09:30:00,45.49,45.79,45.48,45.71,69000.0,35.9785,36.2158,35.9706,36.1525,69000.0
2012-12-14 10:00:00,45.71,45.77,45.63,45.73,64400.0,36.1525,36.1999,36.0892,36.1683,64400.0
2012-12-14 10:30:00,45.78,45.79,45.59,45.6,88000.0,36.2079,36.2158,36.0576,36.0655,88000.0
2012-12-14 11:00:00,45.59,45.69,45.55,45.61,59400.0,36.0576,36.1367,36.0259,36.0734,59400.0
2012-12-14 11:30:00,45.62,45.65,45.57,45.63,57200.0,36.0813,36.105,36.0418,36.0892,57200.0
2012-12-14 12:00:00,45.66,45.71,45.52,45.54,90400.0,36.1129,36.1525,36.0022,36.018,90400.0
2012-12-14 12:30:00,45.53,45.63,45.49,45.6,78400.0,36.0101,36.0892,35.9785,36.0655,78400.0
2012-12-14 13:00:00,45.62,45.68,45.58,45.68,46800.0,36.0813,36.1288,36.0497,36.1288,46800.0
2012-12-14 13:30:00,45.67,45.76,45.62,45.74,62000.0,36.1209,36.192,36.0813,36.1762,62000.0
2012-12-14 14:00:00,45.73,45.73,45.49,45.49,61000.0,36.1683,36.1683,35.9785,35.9785,61000.0
2012-12-14 14:30:00,45.51,45.6,45.41,45.43,93600.0,35.9943,36.0655,35.9152,35.931,93600.0
2012-12-14 15:00:00,45.44,45.48,45.32,45.41,115800.0,35.9389,35.9706,35.844,35.9152,115800.0
2012-12-14 15:30:00,45.4,45.43,45.12,45.18,298800.0,35.9073,35.931,35.6859,35.7333,298800.0
2012-12-17 09:30:00,45.45,45.76,45.44,45.57,82200.0,35.9469,36.192,35.9389,36.0418,82200.0
2012-12-17 10:00:00,45.57,45.66,45.41,45.42,75800.0,36.0418,36.1129,35.9152,35.9231,75800.0
2012-12-17 10:30:00,45.42,45.48,45.26,45.27,52400.0,35.9231,35.9706,35.7966,35.8045,52400.0
2012-12-17 11:00:00,45.25,45.42,45.24,45.37,51600.0,35.7887,35.9231,35.7808,35.8836,51600.0
2012-12-17 11:30:00,45.37,45.64,45.37,45.63,54600.0,35.8836,36.0971,35.8836,36.0892,54600.0
2012-12-17 12:00:00,45.66,45.77,45.64,45.72,54200.0,36.1129,36.1999,36.0971,36.1604,54200.0
2012-12-17 12:30:00,45.74,45.76,45.63,45.65,23400.0,36.1762,36.192,36.0892,36.105,23400.0
2012-12-17 13:00:00,45.66,45.7,45.52,45.52,27000.0,36.1129,36.1446,36.0022,36.0022,27000.0
2012-12-17 13:30:00,45.52,45.52,45.38,45.44,36400.0,36.0022,36.0022,35.8915,35.9389,36400.0
2012-12-17 14:00:00,45.46,45.61,45.46,45.61,62600.0,35.9548,36.0734,35.9548,36.0734,62600.0
2012-12-17 14:30:00,45.6,45.7,45.59,45.7,22200.0,36.0655,36.1446,36.0576,36.1446,22200.0
2012-12-17 15:00:00,45.69,45.71,45.59,45.62,28200.0,36.1367,36.1525,36.0576,36.0813,28200.0
2012-12-17 15:30:00,45.62,45.74,45.61,45.74,171600.0,36.0813,36.1762,36.0734,36.1762,171600.0
2012-12-18 09:30:00,45.6,45.91,45.46,45.84,147800.0,36.0655,36.3107,35.9548,36.2553,147800.0
2012-12-18 10:00:00,45.83,45.88,45.8,45.87,54400.0,36.2474,36.2869,36.2237,36.279,54400.0
2012-12-18 10:30:00,45.86,45.92,45.85,45.87,75000.0,36.2711,36.3186,36.2632,36.279,75000.0
2012-12-18 11:00:00,45.86,46.05,45.78,45.99,61200.0,36.2711,36.4214,36.2079,36.3739,61200.0
2012-12-18 11:30:00,45.99,46.01,45.94,45.94,42000.0,36.3739,36.3898,36.3344,36.3344,42000.0
2012-12-18 12:00:00,45.94,45.99,45.9,45.98,28800.0,36.3344,36.3739,36.3028,36.366,28800.0
2012-12-18 12:30:00,45.99,46.13,45.98,46.02,67800.0,36.3739,36.4847,36.366,36.3977,67800.0
2012-12-18 13:00:00,46.02,46.09,46.01,46.07,32400.0,36.3977,36.453,36.3898,36.4372,32400.0
2012-12-18 13:30:00,46.07,46.13,46.07,46.08,45000.0,36.4372,36.4847,36.4372,36.4451,45000.0
2012-12-18 14:00:00,46.09,46.15,46.07,46.07,42000.0,36.453,36.5005,36.4372,36.4372,42000.0
2012-12-18 14:30:00,46.05,46.13,46.04,46.1,46400.0,36.4214,36.4847,36.4135,36.4609,46400.0
2012-12-18 15:00:00,46.1,46.17,46.09,46.1,80800.0,36.4609,36.5163,36.453,36.4609,80800.0
2012-12-18 15:30:00,46.1,46.2,46.07,46.19,210400.0,36.4609,36.54,36.4372,36.5321,210400.0
2012-12-19 09:30:00,46.15,46.15,45.93,45.98,59200.0,36.5005,36.5005,36.3265,36.366,59200.0
2012-12-19 10:00:00,45.98,46.24,45.98,46.2,92800.0,36.366,36.5717,36.366,36.54,92800.0
2012-12-19 10:30:00,46.2,46.26,46.0,46.05,41200.0,36.54,36.5875,36.3819,36.4214,41200.0
2012-12-19 11:00:00,46.06,46.06,45.94,45.99,29200.0,36.4293,36.4293,36.3344,36.3739,29200.0
2012-12-19 11:30:00,45.99,46.06,45.98,46.01,18400.0,36.3739,36.4293,36.366,36.3898,18400.0
2012-12-19 12:00:00,46.02,46.04,45.94,46.02,22200.0,36.3977,36.4135,36.3344,36.3977,22200.0
2012-12-19 12:30:00,46.01,46.05,45.9,45.9,30600.0,36.3898,36.4214,36.3028,36.3028,30600.0
2012-12-19 13:00:00,45.9,45.94,45.85,45.93,24200.0,36.3028,36.3344,36.2632,36.3265,24200.0
2012-12-19 13:30:00,45.92,45.93,45.75,45.83,32600.0,36.3186,36.3265,36.1841,36.2474,32600.0
2012-12-19 14:00:00,45.82,45.85,45.76,45.83,39000.0,36.2395,36.2632,36.192,36.2474,39000.0
2012-12-19 14:30:00,45.83,45.88,45.76,45.8,26200.0,36.2474,36.2869,36.192,36.2237,26200.0
2012-12-19 15:00:00,45.82,45.84,45.74,45.74,65000.0,36.2395,36.2553,36.1762,36.1762,65000.0
2012-12-19 15:30:00,45.74,45.85,45.73,45.74,146000.0,36.1762,36.2632,36.1683,36.1762,146000.0
2012-12-20 09:30:00,45.67,45.72,45.56,45.62,40400.0,36.1209,36.1604,36.0339,36.0813,40400.0
2012-12-20 10:00:00,45.62,45.87,45.62,45.83,62200.0,36.0813,36.279,36.0813,36.2474,62200.0
2012-12-20 10:30:00,45.82,45.93,45.79,45.91,42800.0,36.2395,36.3265,36.2158,36.3107,42800.0
2012-12-20 11:00:00,45.92,45.96,45.84,45.84,21400.0,36.3186,36.3502,36.2553,36.2553,21400.0
2012-12-20 11:30:00,45.84,45.88,45.77,45.85,43200.0,36.2553,36.2869,36.1999,36.2632,43200.0
2012-12-20 12:00:00,45.83,45.91,45.81,45.84,29800.0,36.2474,36.3107,36.2316,36.2553,29800.0
2012-12-20 12:30:00,45.84,45.9,45.81,45.87,18400.0,36.2553,36.3028,36.2316,36.279,18400.0
2012-12-20 13:00:00,45.87,45.94,45.84,45.94,21400.0,36.279,36.3344,36.2553,36.3344,21400.0
2012-12-20 13:30:00,45.92,46.03,45.9,45.9,59200.0,36.3186,36.4056,36.3028,36.3028,59200.0
2012-12-20 14:00:00,45.91,45.93,45.85,45.88,28400.0,36.3107,36.3265,36.2632,36.2869,28400.0
2012-12-20 14:30:00,45.88,45.92,45.85,45.9,40800.0,36.2869,36.3186,36.2632,36.3028,40800.0
2012-12-20 15:00:00,45.9,45.9,45.77,45.8,53800.0,36.3028,36.3028,36.1999,36.2237,53800.0
2012-12-20 15:30:00,45.8,45.92,45.77,45.92,109800.0,36.2237,36.3186,36.1999,36.3186,109800.0
2012-12-21 09:30:00,45.57,45.73,45.4,45.69,151600.0,36.0418,36.1683,35.9073,36.1367,151600.0
2012-12-21 10:00:00,45.69,45.77,45.61,45.69,76600.0,36.1367,36.1999,36.0734,36.1367,76600.0
2012-12-21 10:30:00,45.68,45.68,45.62,45.62,116600.0,36.1288,36.1288,36.0813,36.0813,116600.0
2012-12-21 11:00:00,45.62,45.63,45.55,45.62,62400.0,36.0813,36.0892,36.0259,36.0813,62400.0
2012-12-21 11:30:00,45.61,45.79,45.6,45.76,49400.0,36.0734,36.2158,36.0655,36.192,49400.0
2012-12-21 12:00:00,45.77,45.84,45.69,45.84,33000.0,36.1999,36.2553,36.1367,36.2553,33000.0
2012-12-21 12:30:00,45.85,45.85,45.76,45.82,25200.0,36.2632,36.2632,36.192,36.2395,25200.0
2012-12-21 13:00:00,45.82,45.85,45.78,45.82,33400.0,36.2395,36.2632,36.2079,36.2395,33400.0
2012-12-21 13:30:00,45.8,45.84,45.78,45.81,38200.0,36.2237,36.2553,36.2079,36.2316,38200.0
2012-12-21 14:00:00,45.81,45.83,45.74,45.78,30400.0,36.2316,36.2474,36.1762,36.2079,30400.0
2012-12-21 14:30:00,45.78,45.8,45.72,45.74,46200.0,36.2079,36.2237,36.1604,36.1762,46200.0
2012-12-21 15:00:00,45.74,45.79,45.74,45.77,57400.0,36.1762,36.2158,36.1762,36.1999,57400.0
2012-12-21 15:30:00,45.77,45.81,45.61,45.63,168800.0,36.1999,36.2316,36.0734,36.0892,168800.0
2012-12-24 09:30:00,45.6,45.81,45.6,45.62,68000.0,36.0655,36.2316,36.0655,36.0813,68000.0
2012-12-24 10:00:00,45.61,45.67,45.48,45.48,80000.0,36.0734,36.1209,35.9706,35.9706,80000.0
2012-12-24 10:30:00,45.48,45.48,45.35,45.41,56400.0,35.9706,35.9706,35.8678,35.9152,56400.0
2012-12-24 11:00:00,45.41,45.49,45.36,45.47,52200.0,35.9152,35.9785,35.8757,35.9627,52200.0
2012-12-24 11:30:00,45.47,45.51,45.44,45.49,21200.0,35.9627,35.9943,35.9389,35.9785,21200.0
2012-12-24 12:00:00,45.51,45.56,45.46,45.54,52000.0,35.9943,36.0339,35.9548,36.018,52000.0
2012-12-24 12:30:00,45.56,45.62,45.52,45.6,56400.0,36.0339,36.0813,36.0022,36.0655,56400.0
2012-12-26 09:30:00,45.6,45.84,45.49,45.57,26600.0,36.0655,36.2553,35.9785,36.0418,26600.0
2012-12-26 10:00:00,45.57,45.6,45.52,45.58,12800.0,36.0418,36.0655,36.0022,36.0497,12800.0
2012-12-26 10:30:00,45.58,45.65,45.56,45.63,24400.0,36.0497,36.105,36.0339,36.0892,24400.0
2012-12-26 11:00:00,45.59,45.72,45.57,45.63,64400.0,36.0576,36.1604,36.0418,36.0892,64400.0
2012-12-26 11:30:00,45.63,45.66,45.56,45.66,20000.0,36.0892,36.1129,36.0339,36.1129,20000.0
2012-12-26 12:00:00,45.63,45.63,45.52,45.52,16000.0,36.0892,36.0892,36.0022,36.0022,16000.0
2012-12-26 12:30:00,45.5,45.62,45.49,45.6,16800.0,35.9864,36.0813,35.9785,36.0655,16800.0
2012-12-26 13:00:00,45.6,45.69,45.57,45.66,29400.0,36.0655,36.1367,36.0418,36.1129,29400.0
2012-12-26 13:30:00,45.66,45.66,45.55,45.59,41200.0,36.1129,36.1129,36.0259,36.0576,41200.0
2012-12-26 14:00:00,45.6,45.63,45.55,45.56,18400.0,36.0655,36.0892,36.0259,36.0339,18400.0
2012-12-26 14:30:00,45.56,45.59,45.42,45.59,41800.0,36.0339,36.0576,35.9231,36.0576,41800.0
2012-12-26 15:00:00,45.59,45.67,45.54,45.65,70400.0,36.0576,36.1209,36.018,36.105,70400.0
2012-12-26 15:30:00,45.67,45.69,45.51,45.52,54400.0,36.1209,36.1367,35.9943,36.0022,54400.0
2012-12-27 09:30:00,45.31,45.45,45.19,45.44,241400.0,35.8361,35.9469,35.7412,35.9389,241400.0
2012-12-27 10:00:00,45.42,45.42,45.2,45.26,49400.0,35.9231,35.9231,35.7491,35.7966,49400.0
2012-12-27 10:30:00,45.25,45.37,45.23,45.34,20600.0,35.7887,35.8836,35.7729,35.8599,20600.0
2012-12-27 11:00:00,45.35,45.35,45.15,45.18,21600.0,35.8678,35.8678,35.7096,35.7333,21600.0
2012-12-27 11:30:00,45.15,45.21,45.01,45.05,46000.0,35.7096,35.757,35.5989,35.6305,46000.0
2012-12-27 12:00:00,45.05,45.05,44.93,44.95,42200.0,35.6305,35.6305,35.5356,35.5514,42200.0
2012-12-27 12:30:00,44.94,45.02,44.88,44.99,30800.0,35.5435,35.6068,35.496,35.583,30800.0
2012-12-27 13:00:00,45.0,45.18,45.0,45.12,22800.0,35.5909,35.7333,35.5909,35.6859,22800.0
2012-12-27 13:30:00,45.1,45.15,45.07,45.15,33000.0,35.67,35.7096,35.6463,35.7096,33000.0
2012-12-27 14:00:00,45.15,45.17,45.09,45.09,23000.0,35.7096,35.7254,35.6621,35.6621,23000.0
2012-12-27 14:30:00,45.09,45.37,45.08,45.37,43000.0,35.6621,35.8836,35.6542,35.8836,43000.0
2012-12-27 15:00:00,45.38,45.38,45.26,45.32,48000.0,35.8915,35.8915,35.7966,35.844,48000.0
2012-12-27 15:30:00,45.31,45.52,45.31,45.48,145600.0,35.8361,36.0022,35.8361,35.9706,145600.0
2012-12-28 09:30:00,45.32,45.41,45.25,45.32,60600.0,35.844,35.9152,35.7887,35.844,60600.0
2012-12-28 10:00:00,45.38,45.42,45.28,45.32,40000.0,35.8915,35.9231,35.8124,35.844,40000.0
2012-12-28 10:30:00,45.26,45.44,45.26,45.33,42800.0,35.7966,35.9389,35.7966,35.8519,42800.0
2012-12-28 11:00:00,45.34,45.49,45.32,45.44,93600.0,35.8599,35.9785,35.844,35.9389,93600.0
2012-12-28 11:30:00,45.44,45.52,45.43,45.44,164600.0,35.9389,36.0022,35.931,35.9389,164600.0
2012-12-28 12:00:00,45.43,45.47,45.37,45.37,47600.0,35.931,35.9627,35.8836,35.8836,47600.0
2012-12-28 12:30:00,45.38,45.38,45.28,45.28,49800.0,35.8915,35.8915,35.8124,35.8124,49800.0
2012-12-28 13:00:00,45.28,45.32,45.23,45.23,25400.0,35.8124,35.844,35.7729,35.7729,25400.0
2012-12-28 13:30:00,45.22,45.24,45.2,45.23,29600.0,35.7649,35.7808,35.7491,35.7729,29600.0
2012-12-28 14:00:00,45.21,45.23,45.18,45.2,32000.0,35.757,35.7729,35.7333,35.7491,32000.0
2012-12-28 14:30:00,45.2,45.25,45.19,45.2,30200.0,35.7491,35.7887,35.7412,35.7491,30200.0
2012-12-28 15:00:00,45.22,45.25,45.2,45.22,27600.0,35.7649,35.7887,35.7491,35.7649,27600.0
2012-12-28 15:30:00,45.22,45.27,45.09,45.12,172800.0,35.7649,35.8045,35.6621,35.6859,172800.0
2012-12-31 09:30:00,45.02,45.4,45.0,45.37,53000.0,35.6068,35.9073,35.5909,35.8836,53000.0
2012-12-31 10:00:00,45.38,45.49,45.34,45.4,39800.0,35.8915,35.9785,35.8599,35.9073,39800.0
2012-12-31 10:30:00,45.39,45.48,45.3,45.34,27400.0,35.8994,35.9706,35.8282,35.8599,27400.0
2012-12-31 11:00:00,45.38,45.42,45.29,45.32,30200.0,35.8915,35.9231,35.8203,35.844,30200.0
2012-12-31 11:30:00,45.32,45.35,45.24,45.35,34600.0,35.844,35.8678,35.7808,35.8678,34600.0
2012-12-31 12:00:00,45.35,45.43,45.27,45.38,38800.0,35.8678,35.931,35.8045,35.8915,38800.0
2012-12-31 12:30:00,45.37,45.62,45.37,45.42,65600.0,35.8836,36.0813,35.8836,35.9231,65600.0
2012-12-31 13:00:00,45.43,45.48,45.4,45.41,26400.0,35.931,35.9706,35.9073,35.9152,26400.0
2012-12-31 13:30:00,45.43,45.47,45.31,45.4,24000.0,35.931,35.9627,35.8361,35.9073,24000.0
2012-12-31 14:00:00,45.38,45.42,45.29,45.4,30600.0,35.8915,35.9231,35.8203,35.9073,30600.0
2012-12-31 14:30:00,45.41,45.63,45.41,45.6,48400.0,35.9152,36.0892,35.9152,36.0655,48400.0
2012-12-31 15:00:00,45.6,45.65,45.49,45.49,44000.0,36.0655,36.105,35.9785,35.9785,44000.0
2012-12-31 15:30:00,45.52,45.59,45.48,45.51,96400.0,36.0022,36.0576,35.9706,35.9943,96400.0
2013-01-02 09:30:00,46.15,46.6,46.05,46.39,282800.0,36.5005,36.8564,36.4214,36.6903,282800.0
2013-01-02 10:00:00,46.41,46.51,46.38,46.43,161600.0,36.7061,36.7852,36.6824,36.7219,161600.0
2013-01-02 10:30:00,46.43,46.45,46.17,46.19,125800.0,36.7219,36.7378,36.5163,36.5321,125800.0
2013-01-02 11:00:00,46.21,46.35,46.16,46.24,77400.0,36.5479,36.6587,36.5084,36.5717,77400.0
2013-01-02 11:30:00,46.23,46.24,46.06,46.1,43200.0,36.5638,36.5717,36.4293,36.4609,43200.0
2013-01-02 12:00:00,46.1,46.13,45.8,45.82,167200.0,36.4609,36.4847,36.2237,36.2395,167200.0
2013-01-02 12:30:00,45.82,45.95,45.82,45.91,55000.0,36.2395,36.3423,36.2395,36.3107,55000.0
2013-01-02 13:00:00,45.91,45.98,45.84,45.84,48000.0,36.3107,36.366,36.2553,36.2553,48000.0
2013-01-02 13:30:00,45.85,45.95,45.84,45.94,57600.0,36.2632,36.3423,36.2553,36.3344,57600.0
2013-01-02 14:00:00,45.94,46.01,45.92,45.99,30800.0,36.3344,36.3898,36.3186,36.3739,30800.0
2013-01-02 14:30:00,45.98,45.98,45.86,45.9,70400.0,36.366,36.366,36.2711,36.3028,70400.0
2013-01-02 15:00:00,45.91,45.95,45.84,45.88,72200.0,36.3107,36.3423,36.2553,36.2869,72200.0
2013-01-02 15:30:00,45.88,46.13,45.87,46.13,110000.0,36.2869,36.4847,36.279,36.4847,110000.0
2013-01-03 09:30:00,46.1,46.15,45.93,46.1,95800.0,36.4609,36.5005,36.3265,36.4609,95800.0
2013-01-03 10:00:00,46.1,46.17,46.01,46.01,95000.0,36.4609,36.5163,36.3898,36.3898,95000.0
2013-01-03 10:30:00,46.01,46.13,45.99,46.1,70000.0,36.3898,36.4847,36.3739,36.4609,70000.0
2013-01-03 11:00:00,46.09,46.13,46.06,46.1,40600.0,36.453,36.4847,36.4293,36.4609,40600.0
2013-01-03 11:30:00,46.11,46.17,46.08,46.13,46800.0,36.4689,36.5163,36.4451,36.4847,46800.0
2013-01-03 12:00:00,46.12,46.12,46.02,46.05,80400.0,36.4768,36.4768,36.3977,36.4214,80400.0
2013-01-03 12:30:00,46.05,46.1,45.99,46.05,62200.0,36.4214,36.4609,36.3739,36.4214,62200.0
2013-01-03 13:00:00,46.05,46.15,46.04,46.1,131000.0,36.4214,36.5005,36.4135,36.4609,131000.0
2013-01-03 13:30:00,46.1,46.11,45.97,45.98,63000.0,36.4609,36.4689,36.3581,36.366,63000.0
2013-01-03 14:00:00,45.98,45.99,45.84,45.87,54200.0,36.366,36.3739,36.2553,36.279,54200.0
2013-01-03 14:30:00,45.85,45.93,45.85,45.89,49200.0,36.2632,36.3265,36.2632,36.2949,49200.0
2013-01-03 15:00:00,45.89,45.89,45.77,45.77,64800.0,36.2949,36.2949,36.1999,36.1999,64800.0
2013-01-03 15:30:00,45.77,45.84,45.7,45.84,122600.0,36.1999,36.2553,36.1446,36.2553,122600.0
2013-01-04 09:30:00,45.78,45.92,45.68,45.7,208600.0,36.2079,36.3186,36.1288,36.1446,208600.0
2013-01-04 10:00:00,45.7,45.82,45.67,45.77,121200.0,36.1446,36.2395,36.1209,36.1999,121200.0
2013-01-04 10:30:00,45.77,45.8,45.72,45.78,76600.0,36.1999,36.2237,36.1604,36.2079,76600.0
2013-01-04 11:00:00,45.79,45.85,45.77,45.82,59400.0,36.2158,36.2632,36.1999,36.2395,59400.0
2013-01-04 11:30:00,45.83,45.99,45.81,45.93,114000.0,36.2474,36.3739,36.2316,36.3265,114000.0
2013-01-04 12:00:00,45.96,45.98,45.85,45.91,78000.0,36.3502,36.366,36.2632,36.3107,78000.0
2013-01-04 12:30:00,45.91,45.91,45.85,45.87,56200.0,36.3107,36.3107,36.2632,36.279,56200.0
2013-01-04 13:00:00,45.87,45.88,45.81,45.85,121000.0,36.279,36.2869,36.2316,36.2632,121000.0
2013-01-04 13:30:00,45.85,45.87,45.82,45.85,39200.0,36.2632,36.279,36.2395,36.2632,39200.0
2013-01-04 14:00:00,45.85,45.91,45.83,45.91,57600.0,36.2632,36.3107,36.2474,36.3107,57600.0
2013-01-04 14:30:00,45.93,46.02,45.93,46.0,60800.0,36.3265,36.3977,36.3265,36.3819,60800.0
2013-01-04 15:00:00,45.99,46.0,45.9,45.92,76800.0,36.3739,36.3819,36.3028,36.3186,76800.0
2013-01-04 15:30:00,45.92,45.95,45.85,45.88,206000.0,36.3186,36.3423,36.2632,36.2869,206000.0
2013-01-07 09:30:00,46.02,46.02,45.73,45.8,170800.0,36.3977,36.3977,36.1683,36.2237,170800.0
2013-01-07 10:00:00,45.8,45.89,45.8,45.84,78200.0,36.2237,36.2949,36.2237,36.2553,78200.0
2013-01-07 10:30:00,45.85,45.88,45.69,45.71,62400.0,36.2632,36.2869,36.1367,36.1525,62400.0
2013-01-07 11:00:00,45.74,45.86,45.74,45.82,101000.0,36.1762,36.2711,36.1762,36.2395,101000.0
2013-01-07 11:30:00,45.85,45.95,45.82,45.88,130800.0,36.2632,36.3423,36.2395,36.2869,130800.0
2013-01-07 12:00:00,45.88,46.12,45.88,46.05,55400.0,36.2869,36.4768,36.2869,36.4214,55400.0
2013-01-07 12:30:00,46.05,46.08,46.01,46.07,30200.0,36.4214,36.4451,36.3898,36.4372,30200.0
2013-01-07 13:00:00,46.08,46.1,46.05,46.05,36200.0,36.4451,36.4609,36.4214,36.4214,36200.0
2013-01-07 13:30:00,46.05,46.07,46.0,46.02,51600.0,36.4214,36.4372,36.3819,36.3977,51600.0
2013-01-07 14:00:00,46.02,46.06,45.99,46.06,51000.0,36.3977,36.4293,36.3739,36.4293,51000.0
2013-01-07 14:30:00,46.05,46.07,46.01,46.04,64800.0,36.4214,36.4372,36.3898,36.4135,64800.0
2013-01-07 15:00:00,46.02,46.07,46.0,46.05,62000.0,36.3977,36.4372,36.3819,36.4214,62000.0
2013-01-07 15:30:00,46.05,46.06,45.95,46.01,131800.0,36.4214,36.4293,36.3423,36.3898,131800.0
2013-01-08 09:30:00,45.94,46.14,45.85,46.05,96400.0,36.3344,36.4926,36.2632,36.4214,96400.0
2013-01-08 10:00:00,46.02,46.07,45.88,45.99,79200.0,36.3977,36.4372,36.2869,36.3739,79200.0
2013-01-08 10:30:00,45.98,45.98,45.9,45.98,57800.0,36.366,36.366,36.3028,36.366,57800.0
2013-01-08 11:00:00,45.98,45.98,45.88,45.95,36600.0,36.366,36.366,36.2869,36.3423,36600.0
2013-01-08 11:30:00,45.95,45.95,45.88,45.88,18200.0,36.3423,36.3423,36.2869,36.2869,18200.0
2013-01-08 12:00:00,45.88,45.92,45.79,45.8,29600.0,36.2869,36.3186,36.2158,36.2237,29600.0
2013-01-08 12:30:00,45.81,45.83,45.76,45.79,21800.0,36.2316,36.2474,36.192,36.2158,21800.0
2013-01-08 13:00:00,45.8,45.84,45.77,45.83,16800.0,36.2237,36.2553,36.1999,36.2474,16800.0
2013-01-08 13:30:00,45.82,45.87,45.79,45.85,33000.0,36.2395,36.279,36.2158,36.2632,33000.0
2013-01-08 14:00:00,45.85,45.87,45.83,45.83,32200.0,36.2632,36.279,36.2474,36.2474,32200.0
2013-01-08 14:30:00,45.82,45.86,45.81,45.85,36400.0,36.2395,36.2711,36.2316,36.2632,36400.0
2013-01-08 15:00:00,45.85,45.99,45.85,45.99,77200.0,36.2632,36.3739,36.2632,36.3739,77200.0
2013-01-08 15:30:00,45.99,46.03,45.93,46.01,171000.0,36.3739,36.4056,36.3265,36.3898,171000.0
2013-01-09 09:30:00,45.96,46.19,45.96,46.16,94400.0,36.3502,36.5321,36.3502,36.5084,94400.0
2013-01-09 10:00:00,46.17,46.38,46.17,46.34,50000.0,36.5163,36.6824,36.5163,36.6508,50000.0
2013-01-09 10:30:00,46.3,46.41,46.3,46.35,39800.0,36.6191,36.7061,36.6191,36.6587,39800.0
2013-01-09 11:00:00,46.33,46.43,46.32,46.43,26400.0,36.6429,36.7219,36.6349,36.7219,26400.0
2013-01-09 11:30:00,46.45,46.6,46.45,46.6,57800.0,36.7378,36.8564,36.7378,36.8564,57800.0
2013-01-09 12:00:00,46.6,46.6,46.48,46.52,41000.0,36.8564,36.8564,36.7615,36.7931,41000.0
2013-01-09 12:30:00,46.52,46.54,46.43,46.49,34600.0,36.7931,36.8089,36.7219,36.7694,34600.0
2013-01-09 13:00:00,46.49,46.49,46.34,46.34,43400.0,36.7694,36.7694,36.6508,36.6508,43400.0
2013-01-09 13:30:00,46.35,46.35,46.24,46.29,47000.0,36.6587,36.6587,36.5717,36.6112,47000.0
2013-01-09 14:00:00,46.29,46.29,46.24,46.24,40000.0,36.6112,36.6112,36.5717,36.5717,40000.0
2013-01-09 14:30:00,46.24,46.24,46.08,46.1,55800.0,36.5717,36.5717,36.4451,36.4609,55800.0
2013-01-09 15:00:00,46.09,46.21,46.09,46.15,54200.0,36.453,36.5479,36.453,36.5005,54200.0
2013-01-09 15:30:00,46.15,46.28,46.11,46.27,104800.0,36.5005,36.6033,36.4689,36.5954,104800.0
2013-01-10 09:30:00,46.38,46.57,46.34,46.53,147000.0,36.6824,36.8327,36.6508,36.801,147000.0
2013-01-10 10:00:00,46.52,46.7,46.52,46.68,110400.0,36.7931,36.9355,36.7931,36.9197,110400.0
2013-01-10 10:30:00,46.7,46.7,46.59,46.64,72400.0,36.9355,36.9355,36.8485,36.888,72400.0
2013-01-10 11:00:00,46.65,46.73,46.6,46.69,40800.0,36.8959,36.9592,36.8564,36.9276,40800.0
2013-01-10 11:30:00,46.69,46.69,46.63,46.67,24200.0,36.9276,36.9276,36.8801,36.9118,24200.0
2013-01-10 12:00:00,46.67,46.69,46.64,46.68,65600.0,36.9118,36.9276,36.888,36.9197,65600.0
2013-01-10 12:30:00,46.68,46.77,46.66,46.77,31200.0,36.9197,36.9909,36.9039,36.9909,31200.0
2013-01-10 13:00:00,46.77,46.79,46.7,46.7,25600.0,36.9909,37.0067,36.9355,36.9355,25600.0
2013-01-10 13:30:00,46.68,46.85,46.68,46.82,52400.0,36.9197,37.0541,36.9197,37.0304,52400.0
2013-01-10 14:00:00,46.82,46.9,46.78,46.81,94000.0,37.0304,37.0937,36.9988,37.0225,94000.0
2013-01-10 14:30:00,46.82,46.9,46.81,46.88,66000.0,37.0304,37.0937,37.0225,37.0779,66000.0
2013-01-10 15:00:00,46.88,46.91,46.85,46.9,87800.0,37.0779,37.1016,37.0541,37.0937,87800.0
2013-01-10 15:30:00,46.9,46.92,46.73,46.75,240600.0,37.0937,37.1095,36.9592,36.975,240600.0
2013-01-11 09:30:00,46.78,46.94,46.69,46.88,92800.0,36.9988,37.1253,36.9276,37.0779,92800.0
2013-01-11 10:00:00,46.88,46.97,46.85,46.87,71800.0,37.0779,37.149,37.0541,37.0699,71800.0
2013-01-11 10:30:00,46.91,46.99,46.87,46.97,58800.0,37.1016,37.1649,37.0699,37.149,58800.0
2013-01-11 11:00:00,46.94,46.98,46.82,46.84,61400.0,37.1253,37.1569,37.0304,37.0462,61400.0
2013-01-11 11:30:00,46.85,46.96,46.81,46.9,31600.0,37.0541,37.1411,37.0225,37.0937,31600.0
2013-01-11 12:00:00,46.92,46.99,46.91,46.99,22000.0,37.1095,37.1649,37.1016,37.1649,22000.0
2013-01-11 12:30:00,46.98,47.12,46.95,47.1,56000.0,37.1569,37.2677,37.1332,37.2519,56000.0
2013-01-11 13:00:00,47.11,47.11,47.02,47.1,36000.0,37.2598,37.2598,37.1886,37.2519,36000.0
2013-01-11 13:30:00,47.1,47.16,47.1,47.16,42400.0,37.2519,37.2993,37.2519,37.2993,42400.0
2013-01-11 14:00:00,47.16,47.26,47.16,47.26,61000.0,37.2993,37.3784,37.2993,37.3784,61000.0
2013-01-11 14:30:00,47.24,47.33,47.22,47.3,56000.0,37.3626,37.4338,37.3468,37.41,56000.0
2013-01-11 15:00:00,47.3,47.3,47.23,47.24,89600.0,37.41,37.41,37.3547,37.3626,89600.0
2013-01-11 15:30:00,47.24,47.24,47.1,47.12,152600.0,37.3626,37.3626,37.2519,37.2677,152600.0
2013-01-14 09:30:00,47.15,47.4,47.15,47.31,82600.0,37.2914,37.4891,37.2914,37.4179,82600.0
2013-01-14 10:00:00,47.29,47.33,47.17,47.22,45800.0,37.4021,37.4338,37.3072,37.3468,45800.0
2013-01-14 10:30:00,47.23,47.35,47.23,47.33,27800.0,37.3547,37.4496,37.3547,37.4338,27800.0
2013-01-14 11:00:00,47.32,47.34,47.27,47.28,25800.0,37.4259,37.4417,37.3863,37.3942,25800.0
2013-01-14 11:30:00,47.27,47.35,47.2,47.32,22600.0,37.3863,37.4496,37.3309,37.4259,22600.0
2013-01-14 12:00:00,47.33,47.36,47.23,47.26,28000.0,37.4338,37.4575,37.3547,37.3784,28000.0
2013-01-14 12:30:00,47.27,47.37,47.26,47.34,60000.0,37.3863,37.4654,37.3784,37.4417,60000.0
2013-01-14 13:00:00,47.31,47.36,47.27,47.35,21200.0,37.4179,37.4575,37.3863,37.4496,21200.0
2013-01-14 13:30:00,47.35,47.36,47.3,47.33,23800.0,37.4496,37.4575,37.41,37.4338,23800.0
2013-01-14 14:00:00,47.33,47.35,47.3,47.35,39000.0,37.4338,37.4496,37.41,37.4496,39000.0
2013-01-14 14:30:00,47.36,47.38,47.28,47.31,38400.0,37.4575,37.4733,37.3942,37.4179,38400.0
2013-01-14 15:00:00,47.3,47.31,47.24,47.25,55000.0,37.41,37.4179,37.3626,37.3705,55000.0
2013-01-14 15:30:00,47.24,47.28,47.21,47.27,329600.0,37.3626,37.3942,37.3389,37.3863,329600.0
2013-01-15 09:30:00,47.17,47.33,47.1,47.33,59000.0,37.3072,37.4338,37.2519,37.4338,59000.0
2013-01-15 10:00:00,47.32,47.46,47.28,47.42,57400.0,37.4259,37.5366,37.3942,37.5049,57400.0
2013-01-15 10:30:00,47.41,47.63,47.41,47.6,52600.0,37.497,37.671,37.497,37.6473,52600.0
2013-01-15 11:00:00,47.6,47.69,47.58,47.59,38800.0,37.6473,37.7185,37.6315,37.6394,38800.0
2013-01-15 11:30:00,47.59,47.67,47.59,47.67,37400.0,37.6394,37.7027,37.6394,37.7027,37400.0
2013-01-15 12:00:00,47.66,47.68,47.62,47.65,30800.0,37.6948,37.7106,37.6631,37.6869,30800.0
2013-01-15 12:30:00,47.66,47.68,47.59,47.62,34000.0,37.6948,37.7106,37.6394,37.6631,34000.0
2013-01-15 13:00:00,47.62,47.68,47.61,47.65,29000.0,37.6631,37.7106,37.6552,37.6869,29000.0
2013-01-15 13:30:00,47.65,47.67,47.58,47.58,32600.0,37.6869,37.7027,37.6315,37.6315,32600.0
2013-01-15 14:00:00,47.58,47.65,47.5,47.5,40200.0,37.6315,37.6869,37.5682,37.5682,40200.0
2013-01-15 14:30:00,47.5,47.6,47.5,47.57,35600.0,37.5682,37.6473,37.5682,37.6236,35600.0
2013-01-15 15:00:00,47.58,47.6,47.51,47.52,49600.0,37.6315,37.6473,37.5761,37.584,49600.0
2013-01-15 15:30:00,47.52,47.6,47.51,47.6,77000.0,37.584,37.6473,37.5761,37.6473,77000.0
2013-01-16 09:30:00,47.31,47.43,47.14,47.43,77800.0,37.4179,37.5129,37.2835,37.5129,77800.0
2013-01-16 10:00:00,47.46,47.49,47.42,47.46,32000.0,37.5366,37.5603,37.5049,37.5366,32000.0
2013-01-16 10:30:00,47.47,47.53,47.44,47.48,28200.0,37.5445,37.5919,37.5208,37.5524,28200.0
2013-01-16 11:00:00,47.45,47.59,47.45,47.54,83000.0,37.5287,37.6394,37.5287,37.5999,83000.0
2013-01-16 11:30:00,47.56,47.65,47.54,47.62,36200.0,37.6157,37.6869,37.5999,37.6631,36200.0
2013-01-16 12:00:00,47.6,47.62,47.53,47.56,17800.0,37.6473,37.6631,37.5919,37.6157,17800.0
2013-01-16 12:30:00,47.54,47.64,47.51,47.63,28800.0,37.5999,37.6789,37.5761,37.671,28800.0
2013-01-16 13:00:00,47.63,47.82,47.63,47.82,56600.0,37.671,37.8213,37.671,37.8213,56600.0
2013-01-16 13:30:00,47.82,47.91,47.8,47.8,68200.0,37.8213,37.8925,37.8055,37.8055,68200.0
2013-01-16 14:00:00,47.79,47.82,47.74,47.8,46600.0,37.7976,37.8213,37.758,37.8055,46600.0
2013-01-16 14:30:00,47.79,47.82,47.76,47.79,30200.0,37.7976,37.8213,37.7739,37.7976,30200.0
2013-01-16 15:00:00,47.79,47.82,47.74,47.76,57600.0,37.7976,37.8213,37.758,37.7739,57600.0
2013-01-16 15:30:00,47.74,47.77,47.64,47.68,123000.0,37.758,37.7818,37.6789,37.7106,123000.0
2013-01-17 09:30:00,47.88,47.95,47.68,47.72,248600.0,37.8688,37.9241,37.7106,37.7422,248600.0
2013-01-17 10:00:00,47.71,47.74,47.63,47.72,109000.0,37.7343,37.758,37.671,37.7422,109000.0
2013-01-17 10:30:00,47.71,47.74,47.66,47.69,174800.0,37.7343,37.758,37.6948,37.7185,174800.0
2013-01-17 11:00:00,47.71,47.72,47.66,47.7,47600.0,37.7343,37.7422,37.6948,37.7264,47600.0
2013-01-17 11:30:00,47.7,47.85,47.69,47.85,83600.0,37.7264,37.845,37.7185,37.845,83600.0
2013-01-17 12:00:00,47.84,47.91,47.8,47.84,62600.0,37.8371,37.8925,37.8055,37.8371,62600.0
2013-01-17 12:30:00,47.85,47.9,47.81,47.87,57600.0,37.845,37.8846,37.8134,37.8609,57600.0
2013-01-17 13:00:00,47.88,47.9,47.78,47.82,43600.0,37.8688,37.8846,37.7897,37.8213,43600.0
2013-01-17 13:30:00,47.82,47.82,47.73,47.74,103200.0,37.8213,37.8213,37.7501,37.758,103200.0
2013-01-17 14:00:00,47.74,47.79,47.63,47.66,100600.0,37.758,37.7976,37.671,37.6948,100600.0
2013-01-17 14:30:00,47.69,47.69,47.52,47.55,255400.0,37.7185,37.7185,37.584,37.6078,255400.0
2013-01-17 15:00:00,47.55,47.58,47.51,47.52,353800.0,37.6078,37.6315,37.5761,37.584,353800.0
2013-01-17 15:30:00,47.52,47.63,47.52,47.6,242200.0,37.584,37.671,37.584,37.6473,242200.0
2013-01-18 09:30:00,47.51,47.64,47.41,47.54,88200.0,37.5761,37.6789,37.497,37.5999,88200.0
2013-01-18 10:00:00,47.54,47.86,47.5,47.86,142400.0,37.5999,37.8529,37.5682,37.8529,142400.0
2013-01-18 10:30:00,47.86,47.93,47.62,47.63,103400.0,37.8529,37.9083,37.6631,37.671,103400.0
2013-01-18 11:00:00,47.63,47.75,47.55,47.74,51400.0,37.671,37.7659,37.6078,37.758,51400.0
2013-01-18 11:30:00,47.74,47.8,47.66,47.68,68400.0,37.758,37.8055,37.6948,37.7106,68400.0
2013-01-18 12:00:00,47.68,47.74,47.68,47.72,51200.0,37.7106,37.758,37.7106,37.7422,51200.0
2013-01-18 12:30:00,47.7,47.7,47.54,47.56,59600.0,37.7264,37.7264,37.5999,37.6157,59600.0
2013-01-18 13:00:00,47.57,47.75,47.56,47.72,55000.0,37.6236,37.7659,37.6157,37.7422,55000.0
2013-01-18 13:30:00,47.74,47.83,47.71,47.83,60800.0,37.758,37.8292,37.7343,37.8292,60800.0
2013-01-18 14:00:00,47.82,47.85,47.8,47.82,76800.0,37.8213,37.845,37.8055,37.8213,76800.0
2013-01-18 14:30:00,47.81,47.82,47.72,47.74,68600.0,37.8134,37.8213,37.7422,37.758,68600.0
2013-01-18 15:00:00,47.74,47.74,47.63,47.66,112200.0,37.758,37.758,37.671,37.6948,112200.0
2013-01-18 15:30:00,47.66,47.77,47.66,47.68,219200.0,37.6948,37.7818,37.6948,37.7106,219200.0
2013-01-22 09:30:00,47.53,47.6,46.97,47.05,386600.0,37.5919,37.6473,37.149,37.2123,386600.0
2013-01-22 10:00:00,47.02,47.5,46.89,47.29,228800.0,37.1886,37.5682,37.0858,37.4021,228800.0
2013-01-22 10:30:00,47.26,47.32,46.83,47.08,182600.0,37.3784,37.4259,37.0383,37.236,182600.0
2013-01-22 11:00:00,47.05,47.17,47.03,47.04,115800.0,37.2123,37.3072,37.1965,37.2044,115800.0
2013-01-22 11:30:00,47.04,47.1,46.99,47.08,56000.0,37.2044,37.2519,37.1649,37.236,56000.0
2013-01-22 12:00:00,47.09,47.13,46.99,46.99,73200.0,37.2439,37.2756,37.1649,37.1649,73200.0
2013-01-22 12:30:00,47.01,47.13,46.99,47.1,64200.0,37.1807,37.2756,37.1649,37.2519,64200.0
2013-01-22 13:00:00,47.1,47.15,47.09,47.14,56800.0,37.2519,37.2914,37.2439,37.2835,56800.0
2013-01-22 13:30:00,47.13,47.23,47.12,47.21,62400.0,37.2756,37.3547,37.2677,37.3389,62400.0
2013-01-22 14:00:00,47.21,47.27,47.2,47.26,60200.0,37.3389,37.3863,37.3309,37.3784,60200.0
2013-01-22 14:30:00,47.26,47.35,47.16,47.17,109200.0,37.3784,37.4496,37.2993,37.3072,109200.0
2013-01-22 15:00:00,47.17,47.27,47.17,47.21,115800.0,37.3072,37.3863,37.3072,37.3389,115800.0
2013-01-22 15:30:00,47.22,47.24,47.1,47.23,153800.0,37.3468,37.3626,37.2519,37.3547,153800.0
2013-01-23 09:30:00,47.23,47.33,47.19,47.26,291800.0,37.3547,37.4338,37.323,37.3784,291800.0
2013-01-23 10:00:00,47.25,47.25,46.87,46.87,144400.0,37.3705,37.3705,37.0699,37.0699,144400.0
2013-01-23 10:30:00,46.88,46.9,46.8,46.88,122400.0,37.0779,37.0937,37.0146,37.0779,122400.0
2013-01-23 11:00:00,46.86,46.87,46.74,46.77,105800.0,37.062,37.0699,36.9671,36.9909,105800.0
2013-01-23 11:30:00,46.75,46.83,46.73,46.81,119400.0,36.975,37.0383,36.9592,37.0225,119400.0
2013-01-23 12:00:00,46.82,46.86,46.78,46.86,64000.0,37.0304,37.062,36.9988,37.062,64000.0
2013-01-23 12:30:00,46.86,46.86,46.77,46.81,57400.0,37.062,37.062,36.9909,37.0225,57400.0
2013-01-23 13:00:00,46.81,46.82,46.77,46.82,61000.0,37.0225,37.0304,36.9909,37.0304,61000.0
2013-01-23 13:30:00,46.81,46.85,46.8,46.83,70400.0,37.0225,37.0541,37.0146,37.0383,70400.0
2013-01-23 14:00:00,46.83,46.87,46.81,46.82,112200.0,37.0383,37.0699,37.0225,37.0304,112200.0
2013-01-23 14:30:00,46.82,46.82,46.74,46.74,104800.0,37.0304,37.0304,36.9671,36.9671,104800.0
2013-01-23 15:00:00,46.74,46.84,46.74,46.83,106000.0,36.9671,37.0462,36.9671,37.0383,106000.0
2013-01-23 15:30:00,46.83,46.85,46.76,46.84,198600.0,37.0383,37.0541,36.9829,37.0462,198600.0
2013-01-24 09:30:00,46.87,47.06,46.65,47.03,159400.0,37.0699,37.2202,36.8959,37.1965,159400.0
2013-01-24 10:00:00,47.03,47.07,46.94,47.0,86000.0,37.1965,37.2281,37.1253,37.1728,86000.0
2013-01-24 10:30:00,46.99,47.35,46.94,47.34,133800.0,37.1649,37.4496,37.1253,37.4417,133800.0
2013-01-24 11:00:00,47.34,47.4,47.21,47.26,99800.0,37.4417,37.4891,37.3389,37.3784,99800.0
2013-01-24 11:30:00,47.27,47.29,47.17,47.22,65400.0,37.3863,37.4021,37.3072,37.3468,65400.0
2013-01-24 12:00:00,47.22,47.34,47.12,47.13,99600.0,37.3468,37.4417,37.2677,37.2756,99600.0
2013-01-24 12:30:00,47.12,47.22,47.08,47.21,54000.0,37.2677,37.3468,37.236,37.3389,54000.0
2013-01-24 13:00:00,47.21,47.21,47.16,47.19,41400.0,37.3389,37.3389,37.2993,37.323,41400.0
2013-01-24 13:30:00,47.19,47.2,47.1,47.1,98800.0,37.323,37.3309,37.2519,37.2519,98800.0
2013-01-24 14:00:00,47.1,47.13,47.09,47.09,76800.0,37.2519,37.2756,37.2439,37.2439,76800.0
2013-01-24 14:30:00,47.1,47.13,47.09,47.1,81600.0,37.2519,37.2756,37.2439,37.2519,81600.0
2013-01-24 15:00:00,47.1,47.2,47.09,47.18,117200.0,37.2519,37.3309,37.2439,37.3151,117200.0
2013-01-24 15:30:00,47.18,47.24,47.13,47.17,182800.0,37.3151,37.3626,37.2756,37.3072,182800.0
2013-01-25 09:30:00,47.08,47.23,47.04,47.22,217600.0,37.236,37.3547,37.2044,37.3468,217600.0
2013-01-25 10:00:00,47.21,47.31,47.19,47.2,115400.0,37.3389,37.4179,37.323,37.3309,115400.0
2013-01-25 10:30:00,47.2,47.27,47.07,47.27,104600.0,37.3309,37.3863,37.2281,37.3863,104600.0
2013-01-25 11:00:00,47.27,47.49,47.27,47.47,112000.0,37.3863,37.5603,37.3863,37.5445,112000.0
2013-01-25 11:30:00,47.47,47.54,47.45,47.5,51200.0,37.5445,37.5999,37.5287,37.5682,51200.0
2013-01-25 12:00:00,47.5,47.63,47.49,47.6,83400.0,37.5682,37.671,37.5603,37.6473,83400.0
2013-01-25 12:30:00,47.6,47.62,47.49,47.54,44000.0,37.6473,37.6631,37.5603,37.5999,44000.0
2013-01-25 13:00:00,47.54,47.69,47.52,47.65,57400.0,37.5999,37.7185,37.584,37.6869,57400.0
2013-01-25 13:30:00,47.64,47.69,47.57,47.62,77400.0,37.6789,37.7185,37.6236,37.6631,77400.0
2013-01-25 14:00:00,47.62,47.71,47.59,47.63,90200.0,37.6631,37.7343,37.6394,37.671,90200.0
2013-01-25 14:30:00,47.63,47.7,47.6,47.61,72400.0,37.671,37.7264,37.6473,37.6552,72400.0
2013-01-25 15:00:00,47.6,47.62,47.44,47.44,86600.0,37.6473,37.6631,37.5208,37.5208,86600.0
2013-01-25 15:30:00,47.45,47.49,47.38,47.49,155200.0,37.5287,37.5603,37.4733,37.5603,155200.0
2013-01-28 09:30:00,47.57,47.66,47.34,47.52,115200.0,37.6236,37.6948,37.4417,37.584,115200.0
2013-01-28 10:00:00,47.52,47.55,47.38,47.49,59600.0,37.584,37.6078,37.4733,37.5603,59600.0
2013-01-28 10:30:00,47.49,47.49,47.4,47.47,145000.0,37.5603,37.5603,37.4891,37.5445,145000.0
2013-01-28 11:00:00,47.49,47.55,47.45,47.53,43200.0,37.5603,37.6078,37.5287,37.5919,43200.0
2013-01-28 11:30:00,47.53,47.65,47.51,47.62,79000.0,37.5919,37.6869,37.5761,37.6631,79000.0
2013-01-28 12:00:00,47.62,47.65,47.58,47.6,29800.0,37.6631,37.6869,37.6315,37.6473,29800.0
2013-01-28 12:30:00,47.6,47.65,47.58,47.59,38600.0,37.6473,37.6869,37.6315,37.6394,38600.0
2013-01-28 13:00:00,47.6,47.6,47.51,47.58,38800.0,37.6473,37.6473,37.5761,37.6315,38800.0
2013-01-28 13:30:00,47.57,47.59,47.52,47.57,49200.0,37.6236,37.6394,37.584,37.6236,49200.0
2013-01-28 14:00:00,47.57,47.58,47.55,47.58,35400.0,37.6236,37.6315,37.6078,37.6315,35400.0
2013-01-28 14:30:00,47.57,47.59,47.54,47.55,61400.0,37.6236,37.6394,37.5999,37.6078,61400.0
2013-01-28 15:00:00,47.56,47.56,47.4,47.42,121400.0,37.6157,37.6157,37.4891,37.5049,121400.0
2013-01-28 15:30:00,47.42,47.47,47.39,47.44,120200.0,37.5049,37.5445,37.4812,37.5208,120200.0
2013-01-29 09:30:00,47.38,47.69,47.38,47.44,189200.0,37.4733,37.7185,37.4733,37.5208,189200.0
2013-01-29 10:00:00,47.44,47.65,47.4,47.52,117400.0,37.5208,37.6869,37.4891,37.584,117400.0
2013-01-29 10:30:00,47.51,47.71,47.41,47.65,67600.0,37.5761,37.7343,37.497,37.6869,67600.0
2013-01-29 11:00:00,47.66,47.82,47.59,47.82,115600.0,37.6948,37.8213,37.6394,37.8213,115600.0
2013-01-29 11:30:00,47.83,47.88,47.8,47.85,121000.0,37.8292,37.8688,37.8055,37.845,121000.0
2013-01-29 12:00:00,47.85,47.9,47.8,47.81,118600.0,37.845,37.8846,37.8055,37.8134,118600.0
2013-01-29 12:30:00,47.81,47.97,47.79,47.95,74800.0,37.8134,37.9399,37.7976,37.9241,74800.0
2013-01-29 13:00:00,47.93,47.96,47.86,47.87,58400.0,37.9083,37.932,37.8529,37.8609,58400.0
2013-01-29 13:30:00,47.87,47.97,47.87,47.97,40000.0,37.8609,37.9399,37.8609,37.9399,40000.0
2013-01-29 14:00:00,47.97,47.97,47.92,47.95,127400.0,37.9399,37.9399,37.9004,37.9241,127400.0
2013-01-29 14:30:00,47.95,47.98,47.88,47.98,69000.0,37.9241,37.9479,37.8688,37.9479,69000.0
2013-01-29 15:00:00,47.97,48.02,47.95,48.01,99000.0,37.9399,37.9795,37.9241,37.9716,99000.0
2013-01-29 15:30:00,48.01,48.02,47.82,47.86,236200.0,37.9716,37.9795,37.8213,37.8529,236200.0
2013-01-30 09:30:00,47.87,47.87,47.49,47.51,120400.0,37.8609,37.8609,37.5603,37.5761,120400.0
2013-01-30 10:00:00,47.49,47.5,47.37,47.43,113800.0,37.5603,37.5682,37.4654,37.5129,113800.0
2013-01-30 10:30:00,47.43,47.52,47.33,47.49,84400.0,37.5129,37.584,37.4338,37.5603,84400.0
2013-01-30 11:00:00,47.49,47.57,47.41,47.56,33000.0,37.5603,37.6236,37.497,37.6157,33000.0
2013-01-30 11:30:00,47.54,47.76,47.53,47.73,45400.0,37.5999,37.7739,37.5919,37.7501,45400.0
2013-01-30 12:00:00,47.71,47.71,47.57,47.61,59600.0,37.7343,37.7343,37.6236,37.6552,59600.0
2013-01-30 12:30:00,47.61,47.69,47.6,47.69,42000.0,37.6552,37.7185,37.6473,37.7185,42000.0
2013-01-30 13:00:00,47.69,47.77,47.67,47.77,72400.0,37.7185,37.7818,37.7027,37.7818,72400.0
2013-01-30 13:30:00,47.76,47.79,47.69,47.72,50800.0,37.7739,37.7976,37.7185,37.7422,50800.0
2013-01-30 14:00:00,47.7,47.77,47.65,47.68,68800.0,37.7264,37.7818,37.6869,37.7106,68800.0
2013-01-30 14:30:00,47.68,47.73,47.66,47.72,64600.0,37.7106,37.7501,37.6948,37.7422,64600.0
2013-01-30 15:00:00,47.72,47.73,47.6,47.63,99000.0,37.7422,37.7501,37.6473,37.671,99000.0
2013-01-30 15:30:00,47.62,47.68,47.6,47.63,161800.0,37.6631,37.7106,37.6473,37.671,161800.0
2013-01-31 09:30:00,47.69,47.76,47.54,47.69,93800.0,37.7185,37.7739,37.5999,37.7185,93800.0
2013-01-31 10:00:00,47.68,47.75,47.62,47.62,67200.0,37.7106,37.7659,37.6631,37.6631,67200.0
2013-01-31 10:30:00,47.62,47.7,47.61,47.7,49800.0,37.6631,37.7264,37.6552,37.7264,49800.0
2013-01-31 11:00:00,47.69,47.7,47.59,47.6,52000.0,37.7185,37.7264,37.6394,37.6473,52000.0
2013-01-31 11:30:00,47.6,47.6,47.48,47.53,92400.0,37.6473,37.6473,37.5524,37.5919,92400.0
2013-01-31 12:00:00,47.56,47.68,47.55,47.62,51200.0,37.6157,37.7106,37.6078,37.6631,51200.0
2013-01-31 12:30:00,47.61,47.81,47.57,47.81,51600.0,37.6552,37.8134,37.6236,37.8134,51600.0
2013-01-31 13:00:00,47.82,47.84,47.74,47.82,55200.0,37.8213,37.8371,37.758,37.8213,55200.0
2013-01-31 13:30:00,47.84,47.9,47.81,47.89,30400.0,37.8371,37.8846,37.8134,37.8767,30400.0
2013-01-31 14:00:00,47.9,48.02,47.89,47.99,67000.0,37.8846,37.9795,37.8767,37.9558,67000.0
2013-01-31 14:30:00,47.99,48.01,47.88,47.88,40400.0,37.9558,37.9716,37.8688,37.8688,40400.0
2013-01-31 15:00:00,47.87,47.92,47.79,47.83,100800.0,37.8609,37.9004,37.7976,37.8292,100800.0
2013-01-31 15:30:00,47.83,47.95,47.81,47.92,329400.0,37.8292,37.9241,37.8134,37.9004,329400.0
2013-02-01 09:30:00,47.91,48.0,47.87,47.88,88000.0,37.8925,37.9637,37.8609,37.8688,88000.0
2013-02-01 10:00:00,47.91,47.96,47.81,47.82,89200.0,37.8925,37.932,37.8134,37.8213,89200.0
2013-02-01 10:30:00,47.84,47.95,47.77,47.95,65800.0,37.8371,37.9241,37.7818,37.9241,65800.0
2013-02-01 11:00:00,47.94,47.95,47.85,47.87,49200.0,37.9162,37.9241,37.845,37.8609,49200.0
2013-02-01 11:30:00,47.88,47.94,47.88,47.93,21000.0,37.8688,37.9162,37.8688,37.9083,21000.0
2013-02-01 12:00:00,47.92,48.0,47.87,48.0,33200.0,37.9004,37.9637,37.8609,37.9637,33200.0
2013-02-01 12:30:00,47.99,47.99,47.88,47.9,23000.0,37.9558,37.9558,37.8688,37.8846,23000.0
2013-02-01 13:00:00,47.89,47.94,47.88,47.93,20800.0,37.8767,37.9162,37.8688,37.9083,20800.0
2013-02-01 13:30:00,47.93,47.98,47.91,47.94,37000.0,37.9083,37.9479,37.8925,37.9162,37000.0
2013-02-01 14:00:00,47.93,47.97,47.92,47.95,27200.0,37.9083,37.9399,37.9004,37.9241,27200.0
2013-02-01 14:30:00,47.95,48.0,47.94,47.99,35400.0,37.9241,37.9637,37.9162,37.9558,35400.0
2013-02-01 15:00:00,48.0,48.01,47.93,47.96,80600.0,37.9637,37.9716,37.9083,37.932,80600.0
2013-02-01 15:30:00,47.96,48.01,47.95,47.97,130400.0,37.932,37.9716,37.9241,37.9399,130400.0
2013-02-04 09:30:00,47.43,47.8,47.27,47.79,192400.0,37.5129,37.8055,37.3863,37.7976,192400.0
2013-02-04 10:00:00,47.79,47.88,47.74,47.88,52000.0,37.7976,37.8688,37.758,37.8688,52000.0
2013-02-04 10:30:00,47.88,47.95,47.83,47.84,61400.0,37.8688,37.9241,37.8292,37.8371,61400.0
2013-02-04 11:00:00,47.85,48.04,47.84,47.94,93200.0,37.845,37.9953,37.8371,37.9162,93200.0
2013-02-04 11:30:00,47.9,47.91,47.74,47.82,58600.0,37.8846,37.8925,37.758,37.8213,58600.0
2013-02-04 12:00:00,47.82,47.84,47.7,47.72,44600.0,37.8213,37.8371,37.7264,37.7422,44600.0
2013-02-04 12:30:00,47.7,47.71,47.56,47.56,48600.0,37.7264,37.7343,37.6157,37.6157,48600.0
2013-02-04 13:00:00,47.56,47.6,47.53,47.56,37000.0,37.6157,37.6473,37.5919,37.6157,37000.0
2013-02-04 13:30:00,47.56,47.6,47.51,47.58,41800.0,37.6157,37.6473,37.5761,37.6315,41800.0
2013-02-04 14:00:00,47.57,47.67,47.55,47.66,110600.0,37.6236,37.7027,37.6078,37.6948,110600.0
2013-02-04 14:30:00,47.68,47.75,47.62,47.74,43000.0,37.7106,37.7659,37.6631,37.758,43000.0
2013-02-04 15:00:00,47.73,47.76,47.69,47.75,46600.0,37.7501,37.7739,37.7185,37.7659,46600.0
2013-02-04 15:30:00,47.74,47.75,47.63,47.65,95600.0,37.758,37.7659,37.671,37.6869,95600.0
2013-02-05 09:30:00,47.71,48.15,47.68,48.14,114400.0,37.7343,38.0823,37.7106,38.0744,114400.0
2013-02-05 10:00:00,48.13,48.17,47.92,47.92,76200.0,38.0665,38.0981,37.9004,37.9004,76200.0
2013-02-05 10:30:00,47.94,48.03,47.78,47.99,57200.0,37.9162,37.9874,37.7897,37.9558,57200.0
2013-02-05 11:00:00,47.98,47.98,47.75,47.77,52400.0,37.9479,37.9479,37.7659,37.7818,52400.0
2013-02-05 11:30:00,47.77,47.88,47.77,47.85,29600.0,37.7818,37.8688,37.7818,37.845,29600.0
2013-02-05 12:00:00,47.85,47.91,47.81,47.85,34000.0,37.845,37.8925,37.8134,37.845,34000.0
2013-02-05 12:30:00,47.85,47.93,47.8,47.88,24400.0,37.845,37.9083,37.8055,37.8688,24400.0
2013-02-05 13:00:00,47.88,47.95,47.86,47.92,29200.0,37.8688,37.9241,37.8529,37.9004,29200.0
2013-02-05 13:30:00,47.92,47.99,47.91,47.95,29200.0,37.9004,37.9558,37.8925,37.9241,29200.0
2013-02-05 14:00:00,47.95,48.02,47.93,48.01,57600.0,37.9241,37.9795,37.9083,37.9716,57600.0
2013-02-05 14:30:00,48.01,48.13,47.99,48.09,55200.0,37.9716,38.0665,37.9558,38.0349,55200.0
2013-02-05 15:00:00,48.09,48.09,48.01,48.04,65400.0,38.0349,38.0349,37.9716,37.9953,65400.0
2013-02-05 15:30:00,48.04,48.06,47.92,47.93,96400.0,37.9953,38.0111,37.9004,37.9083,96400.0
2013-02-06 09:30:00,47.84,48.19,47.82,48.19,66400.0,37.8371,38.1139,37.8213,38.1139,66400.0
2013-02-06 10:00:00,48.19,48.24,48.11,48.15,83800.0,38.1139,38.1535,38.0507,38.0823,83800.0
2013-02-06 10:30:00,48.17,48.28,48.11,48.24,79400.0,38.0981,38.1851,38.0507,38.1535,79400.0
2013-02-06 11:00:00,48.24,48.32,48.17,48.19,59800.0,38.1535,38.2168,38.0981,38.1139,59800.0
2013-02-06 11:30:00,48.19,48.27,48.17,48.23,39600.0,38.1139,38.1772,38.0981,38.1456,39600.0
2013-02-06 12:00:00,48.23,48.27,48.18,48.18,38200.0,38.1456,38.1772,38.106,38.106,38200.0
2013-02-06 12:30:00,48.18,48.26,48.18,48.2,49400.0,38.106,38.1693,38.106,38.1219,49400.0
2013-02-06 13:00:00,48.22,48.23,48.14,48.19,44400.0,38.1377,38.1456,38.0744,38.1139,44400.0
2013-02-06 13:30:00,48.16,48.2,48.13,48.19,55600.0,38.0902,38.1219,38.0665,38.1139,55600.0
2013-02-06 14:00:00,48.18,48.3,48.16,48.27,64200.0,38.106,38.2009,38.0902,38.1772,64200.0
2013-02-06 14:30:00,48.28,48.32,48.25,48.31,63400.0,38.1851,38.2168,38.1614,38.2089,63400.0
2013-02-06 15:00:00,48.3,48.35,48.27,48.33,90400.0,38.2009,38.2405,38.1772,38.2247,90400.0
2013-02-06 15:30:00,48.33,48.4,48.3,48.34,162000.0,38.2247,38.28,38.2009,38.2326,162000.0
2013-02-07 09:30:00,48.27,48.61,48.15,48.56,136000.0,38.1772,38.4461,38.0823,38.4066,136000.0
2013-02-07 10:00:00,48.56,48.62,48.46,48.49,138400.0,38.4066,38.454,38.3275,38.3512,138400.0
2013-02-07 10:30:00,48.49,48.55,48.43,48.46,123800.0,38.3512,38.3987,38.3038,38.3275,123800.0
2013-02-07 11:00:00,48.46,48.46,48.29,48.32,80400.0,38.3275,38.3275,38.193,38.2168,80400.0
2013-02-07 11:30:00,48.33,48.52,48.3,48.35,80800.0,38.2247,38.3749,38.2009,38.2405,80800.0
2013-02-07 12:00:00,48.34,48.38,48.33,48.38,60400.0,38.2326,38.2642,38.2247,38.2642,60400.0
2013-02-07 12:30:00,48.38,48.43,48.33,48.34,57000.0,38.2642,38.3038,38.2247,38.2326,57000.0
2013-02-07 13:00:00,48.33,48.33,48.29,48.31,25600.0,38.2247,38.2247,38.193,38.2089,25600.0
2013-02-07 13:30:00,48.31,48.35,48.25,48.3,59400.0,38.2089,38.2405,38.1614,38.2009,59400.0
2013-02-07 14:00:00,48.3,48.31,48.23,48.24,67200.0,38.2009,38.2089,38.1456,38.1535,67200.0
2013-02-07 14:30:00,48.24,48.28,48.18,48.26,65800.0,38.1535,38.1851,38.106,38.1693,65800.0
2013-02-07 15:00:00,48.26,48.26,48.13,48.21,101600.0,38.1693,38.1693,38.0665,38.1298,101600.0
2013-02-07 15:30:00,48.21,48.29,48.2,48.22,105800.0,38.1298,38.193,38.1219,38.1377,105800.0
2013-02-08 09:30:00,48.1,48.43,47.99,48.39,105200.0,38.0428,38.3038,37.9558,38.2721,105200.0
2013-02-08 10:00:00,48.44,48.49,48.4,48.49,42800.0,38.3117,38.3512,38.28,38.3512,42800.0
2013-02-08 10:30:00,48.49,48.52,48.45,48.46,57400.0,38.3512,38.3749,38.3196,38.3275,57400.0
2013-02-08 11:00:00,48.46,48.52,48.38,48.51,75600.0,38.3275,38.3749,38.2642,38.367,75600.0
2013-02-08 11:30:00,48.49,48.52,48.44,48.52,55800.0,38.3512,38.3749,38.3117,38.3749,55800.0
2013-02-08 12:00:00,48.52,48.54,48.49,48.54,30800.0,38.3749,38.3908,38.3512,38.3908,30800.0
2013-02-08 12:30:00,48.54,48.54,48.49,48.51,45000.0,38.3908,38.3908,38.3512,38.367,45000.0
2013-02-08 13:00:00,48.51,48.54,48.48,48.51,28600.0,38.367,38.3908,38.3433,38.367,28600.0
2013-02-08 13:30:00,48.51,48.55,48.49,48.51,49000.0,38.367,38.3987,38.3512,38.367,49000.0
2013-02-08 14:00:00,48.52,48.54,48.49,48.52,35000.0,38.3749,38.3908,38.3512,38.3749,35000.0
2013-02-08 14:30:00,48.52,48.68,48.51,48.66,58400.0,38.3749,38.5015,38.367,38.4857,58400.0
2013-02-08 15:00:00,48.66,48.7,48.63,48.66,75600.0,38.4857,38.5173,38.4619,38.4857,75600.0
2013-02-08 15:30:00,48.67,48.76,48.62,48.76,234400.0,38.4936,38.5648,38.454,38.5648,234400.0
2013-02-11 09:30:00,48.54,48.95,48.47,48.94,114400.0,38.3908,38.715,38.3354,38.7071,114400.0
2013-02-11 10:00:00,48.94,48.99,48.83,48.92,54400.0,38.7071,38.7467,38.6201,38.6913,54400.0
2013-02-11 10:30:00,48.92,49.16,48.92,49.11,72400.0,38.6913,38.8811,38.6913,38.8416,72400.0
2013-02-11 11:00:00,49.12,49.23,49.06,49.09,91600.0,38.8495,38.9365,38.802,38.8258,91600.0
2013-02-11 11:30:00,49.08,49.09,48.99,49.02,32200.0,38.8179,38.8258,38.7467,38.7704,32200.0
2013-02-11 12:00:00,49.02,49.07,49.0,49.06,32000.0,38.7704,38.8099,38.7546,38.802,32000.0
2013-02-11 12:30:00,49.06,49.1,49.03,49.06,42600.0,38.802,38.8337,38.7783,38.802,42600.0
2013-02-11 13:00:00,49.06,49.07,49.0,49.01,31200.0,38.802,38.8099,38.7546,38.7625,31200.0
2013-02-11 13:30:00,49.01,49.06,49.0,49.04,21800.0,38.7625,38.802,38.7546,38.7862,21800.0
2013-02-11 14:00:00,49.04,49.05,48.97,48.99,31200.0,38.7862,38.7941,38.7309,38.7467,31200.0
2013-02-11 14:30:00,48.98,49.1,48.98,49.08,36200.0,38.7388,38.8337,38.7388,38.8179,36200.0
2013-02-11 15:00:00,49.08,49.1,49.03,49.09,63000.0,38.8179,38.8337,38.7783,38.8258,63000.0
2013-02-11 15:30:00,49.08,49.14,48.97,49.01,153800.0,38.8179,38.8653,38.7309,38.7625,153800.0
2013-02-12 09:30:00,48.98,49.27,48.98,49.24,68800.0,38.7388,38.9681,38.7388,38.9444,68800.0
2013-02-12 10:00:00,49.24,49.44,49.24,49.38,53400.0,38.9444,39.1026,38.9444,39.0551,53400.0
2013-02-12 10:30:00,49.38,49.4,49.3,49.38,42200.0,39.0551,39.0709,38.9919,39.0551,42200.0
2013-02-12 11:00:00,49.38,49.41,49.31,49.34,48200.0,39.0551,39.0789,38.9998,39.0235,48200.0
2013-02-12 11:30:00,49.33,49.34,49.24,49.3,47000.0,39.0156,39.0235,38.9444,38.9919,47000.0
2013-02-12 12:00:00,49.31,49.48,49.31,49.47,40400.0,38.9998,39.1342,38.9998,39.1263,40400.0
2013-02-12 12:30:00,49.47,49.51,49.45,49.48,37200.0,39.1263,39.1579,39.1105,39.1342,37200.0
2013-02-12 13:00:00,49.48,49.51,49.43,49.5,46000.0,39.1342,39.1579,39.0947,39.15,46000.0
2013-02-12 13:30:00,49.5,49.56,49.49,49.56,54200.0,39.15,39.1975,39.1421,39.1975,54200.0
2013-02-12 14:00:00,49.56,49.66,49.56,49.58,56200.0,39.1975,39.2766,39.1975,39.2133,56200.0
2013-02-12 14:30:00,49.57,49.6,49.42,49.42,25800.0,39.2054,39.2291,39.0868,39.0868,25800.0
2013-02-12 15:00:00,49.42,49.44,49.36,49.41,46600.0,39.0868,39.1026,39.0393,39.0789,46600.0
2013-02-12 15:30:00,49.41,49.41,49.29,49.32,95400.0,39.0789,39.0789,38.9839,39.0077,95400.0
2013-02-13 09:30:00,49.5,49.66,49.38,49.5,73400.0,39.15,39.2766,39.0551,39.15,73400.0
2013-02-13 10:00:00,49.49,49.66,49.49,49.56,68400.0,39.1421,39.2766,39.1421,39.1975,68400.0
2013-02-13 10:30:00,49.57,49.63,49.46,49.47,46200.0,39.2054,39.2529,39.1184,39.1263,46200.0
2013-02-13 11:00:00,49.48,49.49,49.27,49.35,58800.0,39.1342,39.1421,38.9681,39.0314,58800.0
2013-02-13 11:30:00,49.35,49.56,49.35,49.52,46600.0,39.0314,39.1975,39.0314,39.1659,46600.0
2013-02-13 12:00:00,49.52,49.66,49.46,49.65,55800.0,39.1659,39.2766,39.1184,39.2687,55800.0
2013-02-13 12:30:00,49.66,49.81,49.6,49.74,78400.0,39.2766,39.3952,39.2291,39.3399,78400.0
2013-02-13 13:00:00,49.74,49.75,49.6,49.73,38600.0,39.3399,39.3478,39.2291,39.3319,38600.0
2013-02-13 13:30:00,49.74,49.76,49.68,49.76,30600.0,39.3399,39.3557,39.2924,39.3557,30600.0
2013-02-13 14:00:00,49.76,49.76,49.65,49.69,62400.0,39.3557,39.3557,39.2687,39.3003,62400.0
2013-02-13 14:30:00,49.67,49.69,49.6,49.65,69000.0,39.2845,39.3003,39.2291,39.2687,69000.0
2013-02-13 15:00:00,49.66,49.75,49.66,49.72,78400.0,39.2766,39.3478,39.2766,39.324,78400.0
2013-02-13 15:30:00,49.73,49.74,49.58,49.63,132800.0,39.3319,39.3399,39.2133,39.2529,132800.0
2013-02-14 09:30:00,49.49,49.75,49.33,49.62,99800.0,39.1421,39.3478,39.0156,39.2449,99800.0
2013-02-14 10:00:00,49.63,49.67,49.56,49.6,30000.0,39.2529,39.2845,39.1975,39.2291,30000.0
2013-02-14 10:30:00,49.6,49.77,49.6,49.71,34000.0,39.2291,39.3636,39.2291,39.3161,34000.0
2013-02-14 11:00:00,49.72,49.74,49.67,49.71,31600.0,39.324,39.3399,39.2845,39.3161,31600.0
2013-02-14 11:30:00,49.71,49.72,49.63,49.63,67800.0,39.3161,39.324,39.2529,39.2529,67800.0
2013-02-14 12:00:00,49.63,49.66,49.56,49.58,46800.0,39.2529,39.2766,39.1975,39.2133,46800.0
2013-02-14 12:30:00,49.55,49.57,49.48,49.52,63400.0,39.1896,39.2054,39.1342,39.1659,63400.0
2013-02-14 13:00:00,49.52,49.69,49.52,49.69,70600.0,39.1659,39.3003,39.1659,39.3003,70600.0
2013-02-14 13:30:00,49.69,49.73,49.66,49.71,32800.0,39.3003,39.3319,39.2766,39.3161,32800.0
2013-02-14 14:00:00,49.71,49.77,49.69,49.7,88600.0,39.3161,39.3636,39.3003,39.3082,88600.0
2013-02-14 14:30:00,49.69,49.69,49.59,49.65,57000.0,39.3003,39.3003,39.2212,39.2687,57000.0
2013-02-14 15:00:00,49.65,49.71,49.65,49.71,41600.0,39.2687,39.3161,39.2687,39.3161,41600.0
2013-02-14 15:30:00,49.71,49.72,49.57,49.62,282000.0,39.3161,39.324,39.2054,39.2449,282000.0
2013-02-15 09:30:00,49.44,49.81,49.34,49.77,105800.0,39.1026,39.3952,39.0235,39.3636,105800.0
2013-02-15 10:00:00,49.77,49.8,49.7,49.8,66600.0,39.3636,39.3873,39.3082,39.3873,66600.0
2013-02-15 10:30:00,49.79,50.04,49.77,50.03,104000.0,39.3794,39.5771,39.3636,39.5692,104000.0
2013-02-15 11:00:00,50.04,50.1,49.92,49.93,115200.0,39.5771,39.6246,39.4822,39.4901,115200.0
2013-02-15 11:30:00,49.93,49.94,49.8,49.87,93200.0,39.4901,39.498,39.3873,39.4427,93200.0
2013-02-15 12:00:00,49.87,49.93,49.73,49.92,87800.0,39.4427,39.4901,39.3319,39.4822,87800.0
2013-02-15 12:30:00,49.93,49.93,49.8,49.9,107800.0,39.4901,39.4901,39.3873,39.4664,107800.0
2013-02-15 13:00:00,49.89,49.98,49.88,49.92,55800.0,39.4585,39.5297,39.4506,39.4822,55800.0
2013-02-15 13:30:00,49.91,50.04,49.91,49.98,83800.0,39.4743,39.5771,39.4743,39.5297,83800.0
2013-02-15 14:00:00,49.98,49.99,49.88,49.91,90200.0,39.5297,39.5376,39.4506,39.4743,90200.0
2013-02-15 14:30:00,49.91,49.94,49.85,49.89,110800.0,39.4743,39.498,39.4269,39.4585,110800.0
2013-02-15 15:00:00,49.88,50.01,49.88,49.97,139400.0,39.4506,39.5534,39.4506,39.5218,139400.0
2013-02-15 15:30:00,49.97,50.1,49.94,50.02,242200.0,39.5218,39.6246,39.498,39.5613,242200.0
2013-02-19 09:30:00,49.72,50.29,49.55,50.28,152000.0,39.324,39.7749,39.1896,39.7669,152000.0
2013-02-19 10:00:00,50.27,50.38,50.14,50.38,71200.0,39.759,39.846,39.6562,39.846,71200.0
2013-02-19 10:30:00,50.37,50.38,50.2,50.32,99000.0,39.8381,39.846,39.7037,39.7986,99000.0
2013-02-19 11:00:00,50.34,50.34,50.09,50.15,61200.0,39.8144,39.8144,39.6167,39.6641,61200.0
2013-02-19 11:30:00,50.16,50.2,50.1,50.16,54400.0,39.672,39.7037,39.6246,39.672,54400.0
2013-02-19 12:00:00,50.16,50.16,50.07,50.09,30400.0,39.672,39.672,39.6009,39.6167,30400.0
2013-02-19 12:30:00,50.09,50.1,50.06,50.09,36000.0,39.6167,39.6246,39.5929,39.6167,36000.0
2013-02-19 13:00:00,50.1,50.17,50.05,50.13,30800.0,39.6246,39.6799,39.585,39.6483,30800.0
2013-02-19 13:30:00,50.16,50.17,50.08,50.14,36200.0,39.672,39.6799,39.6088,39.6562,36200.0
2013-02-19 14:00:00,50.15,50.2,50.12,50.13,22400.0,39.6641,39.7037,39.6404,39.6483,22400.0
2013-02-19 14:30:00,50.15,50.22,50.15,50.16,49200.0,39.6641,39.7195,39.6641,39.672,49200.0
2013-02-19 15:00:00,50.17,50.19,50.13,50.15,73600.0,39.6799,39.6958,39.6483,39.6641,73600.0
2013-02-19 15:30:00,50.16,50.19,50.07,50.16,217000.0,39.672,39.6958,39.6009,39.672,217000.0
2013-02-20 09:30:00,50.15,50.2,49.71,49.86,125000.0,39.6641,39.7037,39.3161,39.4348,125000.0
2013-02-20 10:00:00,49.88,49.88,49.77,49.8,58800.0,39.4506,39.4506,39.3636,39.3873,58800.0
2013-02-20 10:30:00,49.8,49.84,49.73,49.77,77800.0,39.3873,39.4189,39.3319,39.3636,77800.0
2013-02-20 11:00:00,49.77,49.77,49.59,49.59,54400.0,39.3636,39.3636,39.2212,39.2212,54400.0
2013-02-20 11:30:00,49.59,49.62,49.31,49.48,119200.0,39.2212,39.2449,38.9998,39.1342,119200.0
2013-02-20 12:00:00,49.48,49.85,49.46,49.83,79800.0,39.1342,39.4269,39.1184,39.411,79800.0
2013-02-20 12:30:00,49.83,49.83,49.73,49.74,45600.0,39.411,39.411,39.3319,39.3399,45600.0
2013-02-20 13:00:00,49.76,49.76,49.67,49.71,59000.0,39.3557,39.3557,39.2845,39.3161,59000.0
2013-02-20 13:30:00,49.71,49.73,49.61,49.63,68200.0,39.3161,39.3319,39.237,39.2529,68200.0
2013-02-20 14:00:00,49.62,49.65,49.51,49.62,67600.0,39.2449,39.2687,39.1579,39.2449,67600.0
2013-02-20 14:30:00,49.62,49.66,49.49,49.57,79800.0,39.2449,39.2766,39.1421,39.2054,79800.0
2013-02-20 15:00:00,49.56,49.57,49.43,49.48,80200.0,39.1975,39.2054,39.0947,39.1342,80200.0
2013-02-20 15:30:00,49.47,49.49,49.27,49.35,224200.0,39.1263,39.1421,38.9681,39.0314,224200.0
2013-02-21 09:30:00,49.29,49.35,49.12,49.27,93200.0,38.9839,39.0314,38.8495,38.9681,93200.0
2013-02-21 10:00:00,49.28,49.39,49.17,49.38,70600.0,38.976,39.063,38.889,39.0551,70600.0
2013-02-21 10:30:00,49.38,49.44,49.27,49.27,134800.0,39.0551,39.1026,38.9681,38.9681,134800.0
2013-02-21 11:00:00,49.29,49.31,49.23,49.3,41400.0,38.9839,38.9998,38.9365,38.9919,41400.0
2013-02-21 11:30:00,49.3,49.31,49.22,49.23,41600.0,38.9919,38.9998,38.9286,38.9365,41600.0
2013-02-21 12:00:00,49.21,49.23,49.15,49.2,35600.0,38.9207,38.9365,38.8732,38.9128,35600.0
2013-02-21 12:30:00,49.18,49.21,49.13,49.21,52400.0,38.8969,38.9207,38.8574,38.9207,52400.0
2013-02-21 13:00:00,49.21,49.38,49.2,49.38,45400.0,38.9207,39.0551,38.9128,39.0551,45400.0
2013-02-21 13:30:00,49.38,49.44,49.27,49.29,80000.0,39.0551,39.1026,38.9681,38.9839,80000.0
2013-02-21 14:00:00,49.3,49.3,49.07,49.1,59400.0,38.9919,38.9919,38.8099,38.8337,59400.0
2013-02-21 14:30:00,49.13,49.2,49.1,49.17,80600.0,38.8574,38.9128,38.8337,38.889,80600.0
2013-02-21 15:00:00,49.17,49.26,49.12,49.25,93200.0,38.889,38.9602,38.8495,38.9523,93200.0
2013-02-21 15:30:00,49.25,49.32,49.08,49.14,163000.0,38.9523,39.0077,38.8179,38.8653,163000.0
2013-02-22 09:30:00,48.98,49.09,48.89,48.93,209800.0,38.7388,38.8258,38.6676,38.6992,209800.0
2013-02-22 10:00:00,48.96,49.12,48.91,49.12,108400.0,38.7229,38.8495,38.6834,38.8495,108400.0
2013-02-22 10:30:00,49.13,49.27,49.09,49.23,62800.0,38.8574,38.9681,38.8258,38.9365,62800.0
2013-02-22 11:00:00,49.24,49.24,48.99,48.99,91400.0,38.9444,38.9444,38.7467,38.7467,91400.0
2013-02-22 11:30:00,49.01,49.01,48.84,48.91,133200.0,38.7625,38.7625,38.628,38.6834,133200.0
2013-02-22 12:00:00,48.92,49.08,48.9,49.01,164200.0,38.6913,38.8179,38.6755,38.7625,164200.0
2013-02-22 12:30:00,49.02,49.15,49.02,49.03,110000.0,38.7704,38.8732,38.7704,38.7783,110000.0
2013-02-22 13:00:00,49.04,49.07,48.96,48.99,132400.0,38.7862,38.8099,38.7229,38.7467,132400.0
2013-02-22 13:30:00,49.0,49.06,48.95,48.96,74600.0,38.7546,38.802,38.715,38.7229,74600.0
2013-02-22 14:00:00,48.96,48.96,48.84,48.87,82400.0,38.7229,38.7229,38.628,38.6518,82400.0
2013-02-22 14:30:00,48.89,48.94,48.81,48.88,115400.0,38.6676,38.7071,38.6043,38.6597,115400.0
2013-02-22 15:00:00,48.88,49.03,48.87,49.01,120800.0,38.6597,38.7783,38.6518,38.7625,120800.0
2013-02-22 15:30:00,49.01,49.14,48.99,49.01,312000.0,38.7625,38.8653,38.7467,38.7625,312000.0
2013-02-25 09:30:00,49.13,49.36,49.02,49.34,145800.0,38.8574,39.0393,38.7704,39.0235,145800.0
2013-02-25 10:00:00,49.35,49.49,49.17,49.17,143600.0,39.0314,39.1421,38.889,38.889,143600.0
2013-02-25 10:30:00,49.19,49.26,49.09,49.24,65600.0,38.9049,38.9602,38.8258,38.9444,65600.0
2013-02-25 11:00:00,49.24,49.55,49.22,49.55,75400.0,38.9444,39.1896,38.9286,39.1896,75400.0
2013-02-25 11:30:00,49.57,49.57,49.26,49.3,86600.0,39.2054,39.2054,38.9602,38.9919,86600.0
2013-02-25 12:00:00,49.29,49.38,49.29,49.35,37600.0,38.9839,39.0551,38.9839,39.0314,37600.0
2013-02-25 12:30:00,49.35,49.41,49.31,49.38,48000.0,39.0314,39.0789,38.9998,39.0551,48000.0
2013-02-25 13:00:00,49.38,49.44,49.29,49.29,42400.0,39.0551,39.1026,38.9839,38.9839,42400.0
2013-02-25 13:30:00,49.29,49.32,49.1,49.12,51600.0,38.9839,39.0077,38.8337,38.8495,51600.0
2013-02-25 14:00:00,49.11,49.27,49.09,49.13,83600.0,38.8416,38.9681,38.8258,38.8574,83600.0
2013-02-25 14:30:00,49.13,49.2,49.12,49.16,59200.0,38.8574,38.9128,38.8495,38.8811,59200.0
2013-02-25 15:00:00,49.17,49.22,49.13,49.15,105600.0,38.889,38.9286,38.8574,38.8732,105600.0
2013-02-25 15:30:00,49.16,49.18,48.63,48.63,235800.0,38.8811,38.8969,38.4619,38.4619,235800.0
2013-02-26 09:30:00,48.97,48.97,48.63,48.8,77800.0,38.7309,38.7309,38.4619,38.5964,77800.0
2013-02-26 10:00:00,48.8,48.9,48.42,48.43,61200.0,38.5964,38.6755,38.2959,38.3038,61200.0
2013-02-26 10:30:00,48.42,48.71,48.37,48.59,96000.0,38.2959,38.5252,38.2563,38.4303,96000.0
2013-02-26 11:00:00,48.59,48.71,48.58,48.63,101200.0,38.4303,38.5252,38.4224,38.4619,101200.0
2013-02-26 11:30:00,48.62,48.69,48.61,48.65,52800.0,38.454,38.5094,38.4461,38.4778,52800.0
2013-02-26 12:00:00,48.66,48.9,48.66,48.9,59600.0,38.4857,38.6755,38.4857,38.6755,59600.0
2013-02-26 12:30:00,48.88,48.94,48.85,48.88,42800.0,38.6597,38.7071,38.6359,38.6597,42800.0
2013-02-26 13:00:00,48.87,48.9,48.84,48.9,93600.0,38.6518,38.6755,38.628,38.6755,93600.0
2013-02-26 13:30:00,48.9,49.02,48.87,49.01,79600.0,38.6755,38.7704,38.6518,38.7625,79600.0
2013-02-26 14:00:00,49.02,49.04,48.88,48.95,85200.0,38.7704,38.7862,38.6597,38.715,85200.0
2013-02-26 14:30:00,48.95,49.04,48.91,48.93,112200.0,38.715,38.7862,38.6834,38.6992,112200.0
2013-02-26 15:00:00,48.95,49.0,48.76,48.96,178400.0,38.715,38.7546,38.5648,38.7229,178400.0
2013-02-26 15:30:00,48.96,49.08,48.9,49.08,244200.0,38.7229,38.8179,38.6755,38.8179,244200.0
2013-02-27 09:30:00,48.9,49.68,48.87,49.54,104200.0,38.6755,39.2924,38.6518,39.1817,104200.0
2013-02-27 10:00:00,49.53,49.78,49.53,49.66,113200.0,39.1738,39.3715,39.1738,39.2766,113200.0
2013-02-27 10:30:00,49.65,49.81,49.54,49.54,121000.0,39.2687,39.3952,39.1817,39.1817,121000.0
2013-02-27 11:00:00,49.55,49.59,49.42,49.46,112800.0,39.1896,39.2212,39.0868,39.1184,112800.0
2013-02-27 11:30:00,49.46,49.52,49.42,49.43,69600.0,39.1184,39.1659,39.0868,39.0947,69600.0
2013-02-27 12:00:00,49.43,49.47,49.4,49.47,39600.0,39.0947,39.1263,39.0709,39.1263,39600.0
2013-02-27 12:30:00,49.47,49.55,49.45,49.53,57000.0,39.1263,39.1896,39.1105,39.1738,57000.0
2013-02-27 13:00:00,49.53,49.55,49.49,49.51,55800.0,39.1738,39.1896,39.1421,39.1579,55800.0
2013-02-27 13:30:00,49.5,49.59,49.5,49.58,102400.0,39.15,39.2212,39.15,39.2133,102400.0
2013-02-27 14:00:00,49.57,49.6,49.51,49.55,117400.0,39.2054,39.2291,39.1579,39.1896,117400.0
2013-02-27 14:30:00,49.56,49.62,49.55,49.62,58600.0,39.1975,39.2449,39.1896,39.2449,58600.0
2013-02-27 15:00:00,49.6,49.64,49.52,49.63,117800.0,39.2291,39.2608,39.1659,39.2529,117800.0
2013-02-27 15:30:00,49.63,49.72,49.57,49.7,218600.0,39.2529,39.324,39.2054,39.3082,218600.0
2013-02-28 09:30:00,49.78,50.19,49.78,50.19,166200.0,39.3715,39.6958,39.3715,39.6958,166200.0
2013-02-28 10:00:00,50.19,50.32,50.17,50.31,117400.0,39.6958,39.7986,39.6799,39.7907,117400.0
2013-02-28 10:30:00,50.31,50.41,50.15,50.4,105600.0,39.7907,39.8698,39.6641,39.8619,105600.0
2013-02-28 11:00:00,50.4,50.74,50.34,50.64,178800.0,39.8619,40.1308,39.8144,40.0517,178800.0
2013-02-28 11:30:00,50.63,50.63,50.43,50.46,71200.0,40.0438,40.0438,39.8856,39.9093,71200.0
2013-02-28 12:00:00,50.46,50.57,50.46,50.49,54400.0,39.9093,39.9963,39.9093,39.933,54400.0
2013-02-28 12:30:00,50.49,50.58,50.48,50.56,102800.0,39.933,40.0042,39.9251,39.9884,102800.0
2013-02-28 13:00:00,50.55,50.62,50.54,50.61,48000.0,39.9805,40.0359,39.9726,40.0279,48000.0
2013-02-28 13:30:00,50.61,50.65,50.58,50.63,55600.0,40.0279,40.0596,40.0042,40.0438,55600.0
2013-02-28 14:00:00,50.63,50.77,50.63,50.77,61200.0,40.0438,40.1545,40.0438,40.1545,61200.0
2013-02-28 14:30:00,50.77,50.95,50.65,50.67,137400.0,40.1545,40.2969,40.0596,40.0754,137400.0
2013-02-28 15:00:00,50.66,50.7,50.63,50.65,106200.0,40.0675,40.0991,40.0438,40.0596,106200.0
2013-02-28 15:30:00,50.63,50.74,50.6,50.69,282200.0,40.0438,40.1308,40.02,40.0912,282200.0
2013-03-01 09:30:00,50.74,50.75,50.06,50.34,110800.0,40.1308,40.1387,39.5929,39.8144,110800.0
2013-03-01 10:00:00,50.38,50.66,50.29,50.44,161800.0,39.846,40.0675,39.7749,39.8935,161800.0
2013-03-01 10:30:00,50.43,50.77,50.42,50.75,73000.0,39.8856,40.1545,39.8777,40.1387,73000.0
2013-03-01 11:00:00,50.75,50.79,50.5,50.52,99200.0,40.1387,40.1703,39.9409,39.9568,99200.0
2013-03-01 11:30:00,50.51,50.56,50.41,50.46,88800.0,39.9489,39.9884,39.8698,39.9093,88800.0
2013-03-01 12:00:00,50.46,50.59,50.41,50.47,93000.0,39.9093,40.0121,39.8698,39.9172,93000.0
2013-03-01 12:30:00,50.47,50.63,50.44,50.46,73600.0,39.9172,40.0438,39.8935,39.9093,73600.0
2013-03-01 13:00:00,50.46,50.59,50.4,50.56,50000.0,39.9093,40.0121,39.8619,39.9884,50000.0
2013-03-01 13:30:00,50.56,50.58,50.45,50.56,39200.0,39.9884,40.0042,39.9014,39.9884,39200.0
2013-03-01 14:00:00,50.56,50.7,50.56,50.63,33200.0,39.9884,40.0991,39.9884,40.0438,33200.0
2013-03-01 14:30:00,50.62,50.7,50.47,50.48,53200.0,40.0359,40.0991,39.9172,39.9251,53200.0
2013-03-01 15:00:00,50.48,50.6,50.48,50.58,55600.0,39.9251,40.02,39.9251,40.0042,55600.0
2013-03-01 15:30:00,50.6,50.65,50.44,50.55,109000.0,40.02,40.0596,39.8935,39.9805,109000.0
2013-03-04 09:30:00,50.34,50.48,50.04,50.25,175200.0,39.8144,39.9251,39.5771,39.7432,175200.0
2013-03-04 10:00:00,50.29,50.65,50.27,50.49,54200.0,39.7749,40.0596,39.759,39.933,54200.0
2013-03-04 10:30:00,50.51,50.97,50.51,50.88,74600.0,39.9489,40.3127,39.9489,40.2415,74600.0
2013-03-04 11:00:00,50.9,50.99,50.88,50.92,156400.0,40.2573,40.3285,40.2415,40.2731,156400.0
2013-03-04 11:30:00,50.95,50.99,50.83,50.99,45400.0,40.2969,40.3285,40.2019,40.3285,45400.0
2013-03-04 12:00:00,50.97,51.0,50.69,50.69,60000.0,40.3127,40.3364,40.0912,40.0912,60000.0
2013-03-04 12:30:00,50.69,50.93,50.66,50.9,36600.0,40.0912,40.281,40.0675,40.2573,36600.0
2013-03-04 13:00:00,50.91,51.0,50.82,51.0,59400.0,40.2652,40.3364,40.194,40.3364,59400.0
2013-03-04 13:30:00,51.0,51.16,50.99,51.13,53000.0,40.3364,40.4629,40.3285,40.4392,53000.0
2013-03-04 14:00:00,51.15,51.24,51.02,51.23,62600.0,40.455,40.5262,40.3522,40.5183,62600.0
2013-03-04 14:30:00,51.24,51.38,51.17,51.36,87000.0,40.5262,40.6369,40.4709,40.6211,87000.0
2013-03-04 15:00:00,51.35,51.57,51.34,51.57,227600.0,40.6132,40.7872,40.6053,40.7872,227600.0
2013-03-04 15:30:00,51.55,51.61,51.35,51.44,257600.0,40.7714,40.8189,40.6132,40.6844,257600.0
2013-03-05 09:30:00,51.54,51.85,51.33,51.41,215800.0,40.9365,41.1827,40.7697,40.8332,215800.0
2013-03-05 10:00:00,51.42,51.45,51.31,51.4,140200.0,40.8412,40.865,40.7538,40.8253,140200.0
2013-03-05 10:30:00,51.41,51.5,51.34,51.38,85200.0,40.8332,40.9047,40.7776,40.8094,85200.0
2013-03-05 11:00:00,51.39,51.42,51.11,51.12,98200.0,40.8173,40.8412,40.5949,40.6029,98200.0
2013-03-05 11:30:00,51.12,51.2,51.05,51.18,66000.0,40.6029,40.6664,40.5473,40.6505,66000.0
2013-03-05 12:00:00,51.19,51.27,51.06,51.06,43600.0,40.6585,40.722,40.5552,40.5552,43600.0
2013-03-05 12:30:00,51.06,51.1,51.0,51.08,46000.0,40.5552,40.587,40.5076,40.5711,46000.0
2013-03-05 13:00:00,51.08,51.18,51.08,51.16,33800.0,40.5711,40.6505,40.5711,40.6347,33800.0
2013-03-05 13:30:00,51.16,51.22,51.16,51.22,46000.0,40.6347,40.6823,40.6347,40.6823,46000.0
2013-03-05 14:00:00,51.22,51.25,51.17,51.2,49200.0,40.6823,40.7061,40.6426,40.6664,49200.0
2013-03-05 14:30:00,51.19,51.19,50.92,50.96,171800.0,40.6585,40.6585,40.444,40.4758,171800.0
2013-03-05 15:00:00,50.95,50.99,50.68,50.79,225000.0,40.4679,40.4996,40.2534,40.3408,225000.0
2013-03-05 15:30:00,50.8,50.82,50.55,50.66,453400.0,40.3487,40.3646,40.1502,40.2375,453400.0
2013-03-06 09:30:00,50.8,51.09,50.78,51.01,111000.0,40.3487,40.5791,40.3328,40.5155,111000.0
2013-03-06 10:00:00,51.02,51.04,50.76,50.76,113000.0,40.5235,40.5393,40.3169,40.3169,113000.0
2013-03-06 10:30:00,50.79,50.84,50.63,50.83,65400.0,40.3408,40.3805,40.2137,40.3725,65400.0
2013-03-06 11:00:00,50.83,50.84,50.45,50.46,73400.0,40.3725,40.3805,40.0707,40.0787,73400.0
2013-03-06 11:30:00,50.47,50.77,50.41,50.73,62600.0,40.0866,40.3249,40.039,40.2931,62600.0
2013-03-06 12:00:00,50.73,50.73,50.51,50.59,56200.0,40.2931,40.2931,40.1184,40.1819,56200.0
2013-03-06 12:30:00,50.62,50.74,50.52,50.6,91800.0,40.2057,40.3011,40.1263,40.1899,91800.0
2013-03-06 13:00:00,50.57,50.57,50.49,50.52,38800.0,40.166,40.166,40.1025,40.1263,38800.0
2013-03-06 13:30:00,50.51,50.57,50.51,50.51,38800.0,40.1184,40.166,40.1184,40.1184,38800.0
2013-03-06 14:00:00,50.52,50.56,50.49,50.54,53400.0,40.1263,40.1581,40.1025,40.1422,53400.0
2013-03-06 14:30:00,50.54,50.58,50.44,50.49,75200.0,40.1422,40.174,40.0628,40.1025,75200.0
2013-03-06 15:00:00,50.52,50.63,50.51,50.54,72600.0,40.1263,40.2137,40.1184,40.1422,72600.0
2013-03-06 15:30:00,50.55,50.58,50.37,50.4,198600.0,40.1502,40.174,40.0072,40.031,198600.0
2013-03-07 09:30:00,50.4,50.49,50.15,50.36,163400.0,40.031,40.1025,39.8324,39.9992,163400.0
2013-03-07 10:00:00,50.36,50.48,50.26,50.48,110200.0,39.9992,40.0946,39.9198,40.0946,110200.0
2013-03-07 10:30:00,50.48,50.49,50.27,50.38,132400.0,40.0946,40.1025,39.9278,40.0151,132400.0
2013-03-07 11:00:00,50.37,50.42,50.19,50.19,123400.0,40.0072,40.0469,39.8642,39.8642,123400.0
2013-03-07 11:30:00,50.21,50.47,50.2,50.38,41400.0,39.8801,40.0866,39.8722,40.0151,41400.0
2013-03-07 12:00:00,50.38,50.4,50.24,50.24,40200.0,40.0151,40.031,39.9039,39.9039,40200.0
2013-03-07 12:30:00,50.26,50.46,50.24,50.44,43000.0,39.9198,40.0787,39.9039,40.0628,43000.0
2013-03-07 13:00:00,50.45,50.49,50.31,50.32,37600.0,40.0707,40.1025,39.9595,39.9675,37600.0
2013-03-07 13:30:00,50.33,50.35,50.26,50.34,38400.0,39.9754,39.9913,39.9198,39.9834,38400.0
2013-03-07 14:00:00,50.35,50.37,50.26,50.32,35600.0,39.9913,40.0072,39.9198,39.9675,35600.0
2013-03-07 14:30:00,50.32,50.35,50.24,50.31,52000.0,39.9675,39.9913,39.9039,39.9595,52000.0
2013-03-07 15:00:00,50.3,50.32,50.23,50.3,93600.0,39.9516,39.9675,39.896,39.9516,93600.0
2013-03-07 15:30:00,50.3,50.31,50.16,50.21,146200.0,39.9516,39.9595,39.8404,39.8801,146200.0
2013-03-08 09:30:00,50.5,50.96,50.4,50.52,149600.0,40.1104,40.4758,40.031,40.1263,149600.0
2013-03-08 10:00:00,50.46,50.46,50.3,50.32,99000.0,40.0787,40.0787,39.9516,39.9675,99000.0
2013-03-08 10:30:00,50.31,50.32,50.04,50.15,109400.0,39.9595,39.9675,39.7451,39.8324,109400.0
2013-03-08 11:00:00,50.15,50.34,50.13,50.23,66400.0,39.8324,39.9834,39.8166,39.896,66400.0
2013-03-08 11:30:00,50.22,50.4,50.18,50.3,96400.0,39.888,40.031,39.8563,39.9516,96400.0
2013-03-08 12:00:00,50.31,50.33,50.14,50.15,42800.0,39.9595,39.9754,39.8245,39.8324,42800.0
2013-03-08 12:30:00,50.15,50.23,50.13,50.21,30800.0,39.8324,39.896,39.8166,39.8801,30800.0
2013-03-08 13:00:00,50.2,50.23,50.11,50.2,34000.0,39.8722,39.896,39.8007,39.8722,34000.0
2013-03-08 13:30:00,50.22,50.27,50.12,50.19,54000.0,39.888,39.9278,39.8086,39.8642,54000.0
2013-03-08 14:00:00,50.18,50.3,50.17,50.26,87600.0,39.8563,39.9516,39.8483,39.9198,87600.0
2013-03-08 14:30:00,50.26,50.31,50.17,50.18,72600.0,39.9198,39.9595,39.8483,39.8563,72600.0
2013-03-08 15:00:00,50.18,50.33,50.18,50.25,80800.0,39.8563,39.9754,39.8563,39.9119,80800.0
2013-03-08 15:30:00,50.25,50.28,50.18,50.24,162600.0,39.9119,39.9357,39.8563,39.9039,162600.0
2013-03-11 09:30:00,50.18,50.49,50.1,50.27,68600.0,39.8563,40.1025,39.7927,39.9278,68600.0
2013-03-11 10:00:00,50.27,50.38,50.24,50.29,70000.0,39.9278,40.0151,39.9039,39.9436,70000.0
2013-03-11 10:30:00,50.28,50.3,50.06,50.15,95600.0,39.9357,39.9516,39.761,39.8324,95600.0
2013-03-11 11:00:00,50.15,50.4,50.13,50.37,56000.0,39.8324,40.031,39.8166,40.0072,56000.0
2013-03-11 11:30:00,50.35,50.35,50.1,50.1,41600.0,39.9913,39.9913,39.7927,39.7927,41600.0
2013-03-11 12:00:00,50.11,50.26,50.11,50.16,48800.0,39.8007,39.9198,39.8007,39.8404,48800.0
2013-03-11 12:30:00,50.14,50.24,50.12,50.16,71400.0,39.8245,39.9039,39.8086,39.8404,71400.0
2013-03-11 13:00:00,50.16,50.17,50.1,50.17,44800.0,39.8404,39.8483,39.7927,39.8483,44800.0
2013-03-11 13:30:00,50.17,50.2,50.12,50.13,47800.0,39.8483,39.8722,39.8086,39.8166,47800.0
2013-03-11 14:00:00,50.13,50.13,50.04,50.1,81400.0,39.8166,39.8166,39.7451,39.7927,81400.0
2013-03-11 14:30:00,50.11,50.27,50.09,50.22,71400.0,39.8007,39.9278,39.7848,39.888,71400.0
2013-03-11 15:00:00,50.21,50.22,50.12,50.13,81000.0,39.8801,39.888,39.8086,39.8166,81000.0
2013-03-11 15:30:00,50.14,50.24,50.09,50.21,163200.0,39.8245,39.9039,39.7848,39.8801,163200.0
2013-03-12 09:30:00,50.22,50.42,50.13,50.31,69000.0,39.888,40.0469,39.8166,39.9595,69000.0
2013-03-12 10:00:00,50.32,50.47,50.22,50.27,59600.0,39.9675,40.0866,39.888,39.9278,59600.0
2013-03-12 10:30:00,50.27,50.35,50.23,50.32,47400.0,39.9278,39.9913,39.896,39.9675,47400.0
2013-03-12 11:00:00,50.32,50.33,50.09,50.1,54000.0,39.9675,39.9754,39.7848,39.7927,54000.0
2013-03-12 11:30:00,50.13,50.32,50.1,50.3,66400.0,39.8166,39.9675,39.7927,39.9516,66400.0
2013-03-12 12:00:00,50.28,50.37,50.24,50.26,38200.0,39.9357,40.0072,39.9039,39.9198,38200.0
2013-03-12 12:30:00,50.26,50.31,50.18,50.27,39000.0,39.9198,39.9595,39.8563,39.9278,39000.0
2013-03-12 13:00:00,50.26,50.29,50.13,50.27,38200.0,39.9198,39.9436,39.8166,39.9278,38200.0
2013-03-12 13:30:00,50.27,50.29,50.13,50.18,51800.0,39.9278,39.9436,39.8166,39.8563,51800.0
2013-03-12 14:00:00,50.19,50.24,50.13,50.21,45800.0,39.8642,39.9039,39.8166,39.8801,45800.0
2013-03-12 14:30:00,50.21,50.29,50.18,50.2,46600.0,39.8801,39.9436,39.8563,39.8722,46600.0
2013-03-12 15:00:00,50.2,50.28,50.17,50.27,87600.0,39.8722,39.9357,39.8483,39.9278,87600.0
2013-03-12 15:30:00,50.27,50.27,50.18,50.25,124600.0,39.9278,39.9278,39.8563,39.9119,124600.0
2013-03-13 09:30:00,50.24,50.29,49.85,49.99,93800.0,39.9039,39.9436,39.5942,39.7054,93800.0
2013-03-13 10:00:00,49.99,50.0,49.8,49.93,69200.0,39.7054,39.7133,39.5545,39.6577,69200.0
2013-03-13 10:30:00,49.92,49.99,49.89,49.97,75200.0,39.6498,39.7054,39.6259,39.6895,75200.0
2013-03-13 11:00:00,49.99,50.06,49.85,49.87,94600.0,39.7054,39.761,39.5942,39.6101,94600.0
2013-03-13 11:30:00,49.87,50.0,49.85,49.95,36000.0,39.6101,39.7133,39.5942,39.6736,36000.0
2013-03-13 12:00:00,49.94,50.04,49.92,50.04,44600.0,39.6656,39.7451,39.6498,39.7451,44600.0
2013-03-13 12:30:00,50.04,50.04,49.88,49.93,54400.0,39.7451,39.7451,39.618,39.6577,54400.0
2013-03-13 13:00:00,49.93,49.94,49.88,49.92,42800.0,39.6577,39.6656,39.618,39.6498,42800.0
2013-03-13 13:30:00,49.91,49.93,49.88,49.9,42400.0,39.6418,39.6577,39.618,39.6339,42400.0
2013-03-13 14:00:00,49.91,49.93,49.82,49.9,66200.0,39.6418,39.6577,39.5703,39.6339,66200.0
2013-03-13 14:30:00,49.88,49.94,49.83,49.91,53600.0,39.618,39.6656,39.5783,39.6418,53600.0
2013-03-13 15:00:00,49.92,50.01,49.83,49.98,142400.0,39.6498,39.7212,39.5783,39.6974,142400.0
2013-03-13 15:30:00,49.97,50.02,49.9,49.9,245400.0,39.6895,39.7292,39.6339,39.6339,245400.0
2013-03-14 09:30:00,49.92,50.09,49.79,49.82,101000.0,39.6498,39.7848,39.5465,39.5703,101000.0
2013-03-14 10:00:00,49.83,49.87,49.58,49.68,148800.0,39.5783,39.6101,39.3797,39.4591,148800.0
2013-03-14 10:30:00,49.66,49.97,49.64,49.93,73600.0,39.4433,39.6895,39.4274,39.6577,73600.0
2013-03-14 11:00:00,49.93,49.99,49.83,49.98,37000.0,39.6577,39.7054,39.5783,39.6974,37000.0
2013-03-14 11:30:00,49.99,50.2,49.97,50.19,60200.0,39.7054,39.8722,39.6895,39.8642,60200.0
2013-03-14 12:00:00,50.21,50.26,50.14,50.24,50200.0,39.8801,39.9198,39.8245,39.9039,50200.0
2013-03-14 12:30:00,50.25,50.37,50.22,50.33,79000.0,39.9119,40.0072,39.888,39.9754,79000.0
2013-03-14 13:00:00,50.33,50.37,50.31,50.35,43800.0,39.9754,40.0072,39.9595,39.9913,43800.0
2013-03-14 13:30:00,50.34,50.38,50.29,50.35,52800.0,39.9834,40.0151,39.9436,39.9913,52800.0
2013-03-14 14:00:00,50.35,50.45,50.34,50.35,81600.0,39.9913,40.0707,39.9834,39.9913,81600.0
2013-03-14 14:30:00,50.35,50.43,50.32,50.42,88400.0,39.9913,40.0548,39.9675,40.0469,88400.0
2013-03-14 15:00:00,50.43,50.43,50.27,50.36,79200.0,40.0548,40.0548,39.9278,39.9992,79200.0
2013-03-14 15:30:00,50.36,50.49,50.3,50.45,168600.0,39.9992,40.1025,39.9516,40.0707,168600.0
2013-03-15 09:30:00,50.29,50.67,50.19,50.64,234600.0,39.9436,40.2455,39.8642,40.2216,234600.0
2013-03-15 10:00:00,50.63,50.86,50.59,50.63,161200.0,40.2137,40.3964,40.1819,40.2137,161200.0
2013-03-15 10:30:00,50.61,50.61,50.35,50.35,63000.0,40.1978,40.1978,39.9913,39.9913,63000.0
2013-03-15 11:00:00,50.34,50.43,50.33,50.4,73600.0,39.9834,40.0548,39.9754,40.031,73600.0
2013-03-15 11:30:00,50.41,50.41,50.25,50.32,72600.0,40.039,40.039,39.9119,39.9675,72600.0
2013-03-15 12:00:00,50.32,50.36,50.26,50.33,39200.0,39.9675,39.9992,39.9198,39.9754,39200.0
2013-03-15 12:30:00,50.33,50.48,50.32,50.46,35600.0,39.9754,40.0946,39.9675,40.0787,35600.0
2013-03-15 13:00:00,50.44,50.45,50.35,50.42,34200.0,40.0628,40.0707,39.9913,40.0469,34200.0
2013-03-15 13:30:00,50.41,50.42,50.26,50.34,45800.0,40.039,40.0469,39.9198,39.9834,45800.0
2013-03-15 14:00:00,50.33,50.33,50.2,50.26,72800.0,39.9754,39.9754,39.8722,39.9198,72800.0
2013-03-15 14:30:00,50.24,50.27,50.19,50.21,104600.0,39.9039,39.9278,39.8642,39.8801,104600.0
2013-03-15 15:00:00,50.2,50.29,50.15,50.24,115800.0,39.8722,39.9436,39.8324,39.9039,115800.0
2013-03-15 15:30:00,50.22,50.3,49.98,49.99,487400.0,39.888,39.9516,39.6974,39.7054,487400.0
2013-03-18 09:30:00,49.61,49.72,49.51,49.65,102200.0,39.4035,39.4909,39.3241,39.4353,102200.0
2013-03-18 10:00:00,49.63,49.79,49.59,49.77,87600.0,39.4194,39.5465,39.3877,39.5306,87600.0
2013-03-18 10:30:00,49.79,49.79,49.68,49.71,73000.0,39.5465,39.5465,39.4591,39.483,73000.0
2013-03-18 11:00:00,49.7,49.97,49.69,49.96,50000.0,39.475,39.6895,39.4671,39.6815,50000.0
2013-03-18 11:30:00,49.97,49.98,49.85,49.87,35000.0,39.6895,39.6974,39.5942,39.6101,35000.0
2013-03-18 12:00:00,49.87,49.96,49.82,49.88,59800.0,39.6101,39.6815,39.5703,39.618,59800.0
2013-03-18 12:30:00,49.88,49.91,49.72,49.74,45800.0,39.618,39.6418,39.4909,39.5068,45800.0
2013-03-18 13:00:00,49.74,49.77,49.66,49.68,47600.0,39.5068,39.5306,39.4433,39.4591,47600.0
2013-03-18 13:30:00,49.69,49.7,49.57,49.59,63200.0,39.4671,39.475,39.3718,39.3877,63200.0
2013-03-18 14:00:00,49.59,49.68,49.56,49.66,66800.0,39.3877,39.4591,39.3638,39.4433,66800.0
2013-03-18 14:30:00,49.66,49.68,49.48,49.49,50800.0,39.4433,39.4591,39.3003,39.3082,50800.0
2013-03-18 15:00:00,49.49,49.62,49.34,49.38,114200.0,39.3082,39.4115,39.1891,39.2209,114200.0
2013-03-18 15:30:00,49.38,49.43,49.26,49.33,206000.0,39.2209,39.2606,39.1255,39.1811,206000.0
2013-03-19 09:30:00,49.26,49.53,49.14,49.53,160600.0,39.1255,39.34,39.0302,39.34,160600.0
2013-03-19 10:00:00,49.54,49.6,49.32,49.32,118800.0,39.3479,39.3956,39.1732,39.1732,118800.0
2013-03-19 10:30:00,49.32,49.35,49.1,49.22,77800.0,39.1732,39.197,38.9985,39.0938,77800.0
2013-03-19 11:00:00,49.21,49.36,49.1,49.26,64800.0,39.0858,39.205,38.9985,39.1255,64800.0
2013-03-19 11:30:00,49.26,49.33,48.76,48.8,92600.0,39.1255,39.1811,38.7284,38.7602,92600.0
2013-03-19 12:00:00,48.81,49.1,48.8,49.08,71000.0,38.7681,38.9985,38.7602,38.9826,71000.0
2013-03-19 12:30:00,49.09,49.09,48.87,48.93,48400.0,38.9905,38.9905,38.8158,38.8634,48400.0
2013-03-19 13:00:00,48.92,48.92,48.71,48.71,46200.0,38.8555,38.8555,38.6887,38.6887,46200.0
2013-03-19 13:30:00,48.7,48.81,48.67,48.79,66200.0,38.6808,38.7681,38.6569,38.7522,66200.0
2013-03-19 14:00:00,48.76,48.85,48.74,48.8,55200.0,38.7284,38.7999,38.7125,38.7602,55200.0
2013-03-19 14:30:00,48.8,48.9,48.69,48.7,63200.0,38.7602,38.8396,38.6728,38.6808,63200.0
2013-03-19 15:00:00,48.7,48.9,48.7,48.8,127600.0,38.6808,38.8396,38.6808,38.7602,127600.0
2013-03-19 15:30:00,48.79,48.92,48.68,48.88,211800.0,38.7522,38.8555,38.6649,38.8237,211800.0
2013-03-20 09:30:00,49.12,49.46,49.09,49.1,191000.0,39.0144,39.2844,38.9905,38.9985,191000.0
2013-03-20 10:00:00,49.12,49.13,48.77,48.85,110600.0,39.0144,39.0223,38.7364,38.7999,110600.0
2013-03-20 10:30:00,48.87,49.13,48.87,49.04,83800.0,38.8158,39.0223,38.8158,38.9508,83800.0
2013-03-20 11:00:00,49.04,49.05,48.9,49.02,49200.0,38.9508,38.9588,38.8396,38.9349,49200.0
2013-03-20 11:30:00,49.03,49.07,48.91,49.02,57400.0,38.9429,38.9746,38.8476,38.9349,57400.0
2013-03-20 12:00:00,49.02,49.07,48.97,48.99,71000.0,38.9349,38.9746,38.8952,38.9111,71000.0
2013-03-20 12:30:00,49.0,49.21,49.0,49.08,48000.0,38.919,39.0858,38.919,38.9826,48000.0
2013-03-20 13:00:00,49.08,49.17,49.06,49.09,29000.0,38.9826,39.0541,38.9667,38.9905,29000.0
2013-03-20 13:30:00,49.1,49.17,49.04,49.09,45200.0,38.9985,39.0541,38.9508,38.9905,45200.0
2013-03-20 14:00:00,49.09,49.15,48.99,49.12,102200.0,38.9905,39.0382,38.9111,39.0144,102200.0
2013-03-20 14:30:00,49.16,49.27,49.11,49.2,87800.0,39.0461,39.1335,39.0064,39.0779,87800.0
2013-03-20 15:00:00,49.21,49.32,49.18,49.29,108600.0,39.0858,39.1732,39.062,39.1494,108600.0
2013-03-20 15:30:00,49.29,49.45,49.26,49.44,192000.0,39.1494,39.2765,39.1255,39.2685,192000.0
2013-03-21 09:30:00,49.31,49.43,49.0,49.09,212400.0,39.1653,39.2606,38.919,38.9905,212400.0
2013-03-21 10:00:00,49.08,49.26,49.04,49.08,99000.0,38.9826,39.1255,38.9508,38.9826,99000.0
2013-03-21 10:30:00,49.08,49.08,48.96,48.99,63400.0,38.9826,38.9826,38.8873,38.9111,63400.0
2013-03-21 11:00:00,48.97,49.02,48.85,48.97,63200.0,38.8952,38.9349,38.7999,38.8952,63200.0
2013-03-21 11:30:00,48.99,49.04,48.95,49.02,36400.0,38.9111,38.9508,38.8793,38.9349,36400.0
2013-03-21 12:00:00,49.02,49.07,49.02,49.04,22800.0,38.9349,38.9746,38.9349,38.9508,22800.0
2013-03-21 12:30:00,49.05,49.07,48.96,48.96,44200.0,38.9588,38.9746,38.8873,38.8873,44200.0
2013-03-21 13:00:00,48.97,48.97,48.77,48.77,46800.0,38.8952,38.8952,38.7364,38.7364,46800.0
2013-03-21 13:30:00,48.78,48.81,48.7,48.74,61400.0,38.7443,38.7681,38.6808,38.7125,61400.0
2013-03-21 14:00:00,48.74,48.76,48.63,48.7,66800.0,38.7125,38.7284,38.6252,38.6808,66800.0
2013-03-21 14:30:00,48.71,48.75,48.6,48.65,102400.0,38.6887,38.7205,38.6013,38.641,102400.0
2013-03-21 15:00:00,48.65,48.69,48.41,48.52,199400.0,38.641,38.6728,38.4504,38.5378,199400.0
2013-03-21 15:30:00,48.52,48.52,48.23,48.26,408200.0,38.5378,38.5378,38.3075,38.3313,408200.0
2013-03-22 09:30:00,48.26,48.84,48.08,48.6,254000.0,38.3313,38.792,38.1883,38.6013,254000.0
2013-03-22 10:00:00,48.62,48.99,48.61,48.99,127800.0,38.6172,38.9111,38.6093,38.9111,127800.0
2013-03-22 10:30:00,48.99,48.99,48.85,48.85,99400.0,38.9111,38.9111,38.7999,38.7999,99400.0
2013-03-22 11:00:00,48.84,49.13,48.84,49.13,64600.0,38.792,39.0223,38.792,39.0223,64600.0
2013-03-22 11:30:00,49.13,49.14,48.92,48.99,71200.0,39.0223,39.0302,38.8555,38.9111,71200.0
2013-03-22 12:00:00,49.01,49.02,48.8,48.84,83000.0,38.927,38.9349,38.7602,38.792,83000.0
2013-03-22 12:30:00,48.82,48.88,48.75,48.85,69800.0,38.7761,38.8237,38.7205,38.7999,69800.0
2013-03-22 13:00:00,48.85,48.87,48.77,48.79,84000.0,38.7999,38.8158,38.7364,38.7522,84000.0
2013-03-22 13:30:00,48.79,48.81,48.68,48.75,57000.0,38.7522,38.7681,38.6649,38.7205,57000.0
2013-03-22 14:00:00,48.77,48.94,48.77,48.85,49000.0,38.7364,38.8714,38.7364,38.7999,49000.0
2013-03-22 14:30:00,48.85,48.88,48.81,48.83,62000.0,38.7999,38.8237,38.7681,38.784,62000.0
2013-03-22 15:00:00,48.82,48.85,48.67,48.67,128000.0,38.7761,38.7999,38.6569,38.6569,128000.0
2013-03-22 15:30:00,48.66,48.69,48.5,48.64,273200.0,38.649,38.6728,38.5219,38.6331,273200.0
2013-03-25 09:30:00,49.28,49.64,49.23,49.51,227200.0,39.1414,39.4274,39.1017,39.3241,227200.0
2013-03-25 10:00:00,49.52,49.52,48.9,48.94,147400.0,39.3321,39.3321,38.8396,38.8714,147400.0
2013-03-25 10:30:00,48.95,49.1,48.88,48.88,66000.0,38.8793,38.9985,38.8237,38.8237,66000.0
2013-03-25 11:00:00,48.85,48.92,48.63,48.69,62400.0,38.7999,38.8555,38.6252,38.6728,62400.0
2013-03-25 11:30:00,48.69,48.88,48.65,48.82,62400.0,38.6728,38.8237,38.641,38.7761,62400.0
2013-03-25 12:00:00,48.81,48.82,48.67,48.68,32400.0,38.7681,38.7761,38.6569,38.6649,32400.0
2013-03-25 12:30:00,48.67,48.73,48.33,48.41,74000.0,38.6569,38.7046,38.3869,38.4504,74000.0
2013-03-25 13:00:00,48.41,48.55,48.32,48.52,124600.0,38.4504,38.5616,38.3789,38.5378,124600.0
2013-03-25 13:30:00,48.51,48.67,48.4,48.65,74000.0,38.5298,38.6569,38.4425,38.641,74000.0
2013-03-25 14:00:00,48.65,48.77,48.59,48.59,62000.0,38.641,38.7364,38.5934,38.5934,62000.0
2013-03-25 14:30:00,48.6,48.73,48.53,48.72,57200.0,38.6013,38.7046,38.5457,38.6966,57200.0
2013-03-25 15:00:00,48.71,48.72,48.47,48.51,171000.0,38.6887,38.6966,38.4981,38.5298,171000.0
2013-03-25 15:30:00,48.49,48.56,48.37,48.38,410200.0,38.514,38.5696,38.4187,38.4266,410200.0
2013-03-26 09:30:00,48.58,48.81,48.44,48.5,194200.0,38.5854,38.7681,38.4742,38.5219,194200.0
2013-03-26 10:00:00,48.49,48.63,48.38,48.63,231400.0,38.514,38.6252,38.4266,38.6252,231400.0
2013-03-26 10:30:00,48.62,48.76,48.6,48.63,80000.0,38.6172,38.7284,38.6013,38.6252,80000.0
2013-03-26 11:00:00,48.63,48.81,48.6,48.8,63400.0,38.6252,38.7681,38.6013,38.7602,63400.0
2013-03-26 11:30:00,48.81,48.93,48.76,48.88,30800.0,38.7681,38.8634,38.7284,38.8237,30800.0
2013-03-26 12:00:00,48.87,49.01,48.87,48.94,32000.0,38.8158,38.927,38.8158,38.8714,32000.0
2013-03-26 12:30:00,48.95,48.99,48.8,48.9,38600.0,38.8793,38.9111,38.7602,38.8396,38600.0
2013-03-26 13:00:00,48.9,48.97,48.86,48.95,190600.0,38.8396,38.8952,38.8078,38.8793,190600.0
2013-03-26 13:30:00,48.95,48.99,48.9,48.98,25800.0,38.8793,38.9111,38.8396,38.9032,25800.0
2013-03-26 14:00:00,48.96,49.0,48.88,48.93,47800.0,38.8873,38.919,38.8237,38.8634,47800.0
2013-03-26 14:30:00,48.95,49.05,48.89,49.04,54200.0,38.8793,38.9588,38.8317,38.9508,54200.0
2013-03-26 15:00:00,49.05,49.16,49.01,49.07,101800.0,38.9588,39.0461,38.927,38.9746,101800.0
2013-03-26 15:30:00,49.08,49.2,49.04,49.11,258600.0,38.9826,39.0779,38.9508,39.0064,258600.0
2013-03-27 09:30:00,49.03,49.06,48.66,48.71,82600.0,38.9429,38.9667,38.649,38.6887,82600.0
2013-03-27 10:00:00,48.7,49.01,48.67,49.01,73200.0,38.6808,38.927,38.6569,38.927,73200.0
2013-03-27 10:30:00,48.98,49.21,48.95,49.18,99000.0,38.9032,39.0858,38.8793,39.062,99000.0
2013-03-27 11:00:00,49.2,49.22,49.12,49.17,82400.0,39.0779,39.0938,39.0144,39.0541,82400.0
2013-03-27 11:30:00,49.17,49.21,49.11,49.19,31400.0,39.0541,39.0858,39.0064,39.0699,31400.0
2013-03-27 12:00:00,49.18,49.46,49.18,49.4,57400.0,39.062,39.2844,39.062,39.2367,57400.0
2013-03-27 12:30:00,49.4,49.46,49.31,49.33,70200.0,39.2367,39.2844,39.1653,39.1811,70200.0
2013-03-27 13:00:00,49.32,49.4,49.29,49.38,27000.0,39.1732,39.2367,39.1494,39.2209,27000.0
2013-03-27 13:30:00,49.39,49.46,49.3,49.31,69400.0,39.2288,39.2844,39.1573,39.1653,69400.0
2013-03-27 14:00:00,49.31,49.42,49.28,49.37,39200.0,39.1653,39.2526,39.1414,39.2129,39200.0
2013-03-27 14:30:00,49.41,49.42,49.23,49.32,75600.0,39.2447,39.2526,39.1017,39.1732,75600.0
2013-03-27 15:00:00,49.32,49.4,49.21,49.33,124400.0,39.1732,39.2367,39.0858,39.1811,124400.0
2013-03-27 15:30:00,49.32,49.35,49.18,49.21,214800.0,39.1732,39.197,39.062,39.0858,214800.0
2013-03-28 09:30:00,49.19,49.38,49.1,49.31,88400.0,39.0699,39.2209,38.9985,39.1653,88400.0
2013-03-28 10:00:00,49.31,49.38,49.15,49.37,66200.0,39.1653,39.2209,39.0382,39.2129,66200.0
2013-03-28 10:30:00,49.38,49.42,49.3,49.38,83200.0,39.2209,39.2526,39.1573,39.2209,83200.0
2013-03-28 11:00:00,49.37,49.65,49.32,49.65,76800.0,39.2129,39.4353,39.1732,39.4353,76800.0
2013-03-28 11:30:00,49.65,49.81,49.6,49.74,80400.0,39.4353,39.5624,39.3956,39.5068,80400.0
2013-03-28 12:00:00,49.75,49.75,49.6,49.63,57200.0,39.5147,39.5147,39.3956,39.4194,57200.0
2013-03-28 12:30:00,49.6,49.68,49.57,49.66,26400.0,39.3956,39.4591,39.3718,39.4433,26400.0
2013-03-28 13:00:00,49.63,49.68,49.6,49.65,52800.0,39.4194,39.4591,39.3956,39.4353,52800.0
2013-03-28 13:30:00,49.64,49.81,49.64,49.81,99200.0,39.4274,39.5624,39.4274,39.5624,99200.0
2013-03-28 14:00:00,49.8,49.85,49.77,49.8,48200.0,39.5545,39.5942,39.5306,39.5545,48200.0
2013-03-28 14:30:00,49.79,49.95,49.79,49.9,68800.0,39.5465,39.6736,39.5465,39.6339,68800.0
2013-03-28 15:00:00,49.91,50.13,49.89,50.06,141000.0,39.6418,39.8166,39.6259,39.761,141000.0
2013-03-28 15:30:00,50.06,50.24,49.98,50.13,312600.0,39.761,39.9039,39.6974,39.8166,312600.0
2013-04-01 09:30:00,50.12,50.14,49.81,49.88,92400.0,39.8086,39.8245,39.5624,39.618,92400.0
2013-04-01 10:00:00,49.86,49.95,49.68,49.73,64200.0,39.6021,39.6736,39.4591,39.4989,64200.0
2013-04-01 10:30:00,49.73,49.76,49.36,49.49,101000.0,39.4989,39.5227,39.205,39.3082,101000.0
2013-04-01 11:00:00,49.45,49.47,49.34,49.35,38200.0,39.2765,39.2923,39.1891,39.197,38200.0
2013-04-01 11:30:00,49.35,49.47,49.27,49.43,51600.0,39.197,39.2923,39.1335,39.2606,51600.0
2013-04-01 12:00:00,49.42,49.44,49.34,49.42,25000.0,39.2526,39.2685,39.1891,39.2526,25000.0
2013-04-01 12:30:00,49.43,49.44,49.31,49.34,23800.0,39.2606,39.2685,39.1653,39.1891,23800.0
2013-04-01 13:00:00,49.34,49.36,49.27,49.34,33600.0,39.1891,39.205,39.1335,39.1891,33600.0
2013-04-01 13:30:00,49.34,49.34,49.24,49.27,36000.0,39.1891,39.1891,39.1097,39.1335,36000.0
2013-04-01 14:00:00,49.28,49.35,49.24,49.29,58000.0,39.1414,39.197,39.1097,39.1494,58000.0
2013-04-01 14:30:00,49.31,49.48,49.27,49.48,51200.0,39.1653,39.3003,39.1335,39.3003,51200.0
2013-04-01 15:00:00,49.46,49.59,49.3,49.38,108400.0,39.2844,39.3877,39.1573,39.2209,108400.0
2013-04-01 15:30:00,49.39,49.44,49.3,49.32,159400.0,39.2288,39.2685,39.1573,39.1732,159400.0
2013-04-02 09:30:00,49.61,49.98,49.61,49.96,78600.0,39.4035,39.6974,39.4035,39.6815,78600.0
2013-04-02 10:00:00,49.94,50.03,49.6,49.73,94600.0,39.6656,39.7371,39.3956,39.4989,94600.0
2013-04-02 10:30:00,49.73,50.13,49.67,50.13,192800.0,39.4989,39.8166,39.4512,39.8166,192800.0
2013-04-02 11:00:00,50.13,50.14,49.91,50.1,82000.0,39.8166,39.8245,39.6418,39.7927,82000.0
2013-04-02 11:30:00,50.08,50.24,49.97,50.24,100800.0,39.7768,39.9039,39.6895,39.9039,100800.0
2013-04-02 12:00:00,50.24,50.27,50.13,50.13,85600.0,39.9039,39.9278,39.8166,39.8166,85600.0
2013-04-02 12:30:00,50.15,50.18,50.08,50.16,37200.0,39.8324,39.8563,39.7768,39.8404,37200.0
2013-04-02 13:00:00,50.16,50.16,50.03,50.08,34000.0,39.8404,39.8404,39.7371,39.7768,34000.0
2013-04-02 13:30:00,50.08,50.19,50.05,50.14,52000.0,39.7768,39.8642,39.753,39.8245,52000.0
2013-04-02 14:00:00,50.15,50.15,49.9,49.9,57600.0,39.8324,39.8324,39.6339,39.6339,57600.0
2013-04-02 14:30:00,49.89,49.92,49.63,49.66,94200.0,39.6259,39.6498,39.4194,39.4433,94200.0
2013-04-02 15:00:00,49.66,49.75,49.54,49.59,82800.0,39.4433,39.5147,39.3479,39.3877,82800.0
2013-04-02 15:30:00,49.59,49.59,49.4,49.5,166400.0,39.3877,39.3877,39.2367,39.3162,166400.0
2013-04-03 09:30:00,49.66,49.83,49.26,49.33,131000.0,39.4433,39.5783,39.1255,39.1811,131000.0
2013-04-03 10:00:00,49.32,49.43,49.12,49.17,137800.0,39.1732,39.2606,39.0144,39.0541,137800.0
2013-04-03 10:30:00,49.17,49.26,49.06,49.08,87000.0,39.0541,39.1255,38.9667,38.9826,87000.0
2013-04-03 11:00:00,49.08,49.18,48.93,49.17,78000.0,38.9826,39.062,38.8634,39.0541,78000.0
2013-04-03 11:30:00,49.18,49.2,49.0,49.02,62000.0,39.062,39.0779,38.919,38.9349,62000.0
2013-04-03 12:00:00,49.01,49.09,48.88,48.91,89200.0,38.927,38.9905,38.8237,38.8476,89200.0
2013-04-03 12:30:00,48.93,49.02,48.86,48.97,43000.0,38.8634,38.9349,38.8078,38.8952,43000.0
2013-04-03 13:00:00,48.93,48.99,48.72,48.8,58000.0,38.8634,38.9111,38.6966,38.7602,58000.0
2013-04-03 13:30:00,48.79,48.88,48.6,48.63,62800.0,38.7522,38.8237,38.6013,38.6252,62800.0
2013-04-03 14:00:00,48.61,48.82,48.54,48.74,74600.0,38.6093,38.7761,38.5537,38.7125,74600.0
2013-04-03 14:30:00,48.74,48.97,48.71,48.96,61600.0,38.7125,38.8952,38.6887,38.8873,61600.0
2013-04-03 15:00:00,48.95,48.96,48.63,48.63,79200.0,38.8793,38.8873,38.6252,38.6252,79200.0
2013-04-03 15:30:00,48.65,48.68,48.51,48.59,283800.0,38.641,38.6649,38.5298,38.5934,283800.0
2013-04-04 09:30:00,48.37,48.68,48.08,48.55,427000.0,38.4187,38.6649,38.1883,38.5616,427000.0
2013-04-04 10:00:00,48.58,48.81,48.29,48.4,103000.0,38.5854,38.7681,38.3551,38.4425,103000.0
2013-04-04 10:30:00,48.4,48.55,48.32,48.32,58000.0,38.4425,38.5616,38.3789,38.3789,58000.0
2013-04-04 11:00:00,48.31,48.71,48.31,48.69,79600.0,38.371,38.6887,38.371,38.6728,79600.0
2013-04-04 11:30:00,48.63,48.63,48.38,48.55,46200.0,38.6252,38.6252,38.4266,38.5616,46200.0
2013-04-04 12:00:00,48.55,48.55,48.33,48.35,64400.0,38.5616,38.5616,38.3869,38.4028,64400.0
2013-04-04 12:30:00,48.34,48.45,48.26,48.31,85000.0,38.3948,38.4822,38.3313,38.371,85000.0
2013-04-04 13:00:00,48.32,48.37,48.24,48.32,85000.0,38.3789,38.4187,38.3154,38.3789,85000.0
2013-04-04 13:30:00,48.31,48.65,48.3,48.42,108000.0,38.371,38.641,38.3631,38.4584,108000.0
2013-04-04 14:00:00,48.42,48.65,48.37,48.58,121000.0,38.4584,38.641,38.4187,38.5854,121000.0
2013-04-04 14:30:00,48.59,48.59,48.35,48.4,68800.0,38.5934,38.5934,38.4028,38.4425,68800.0
2013-04-04 15:00:00,48.38,48.5,48.31,48.31,74200.0,38.4266,38.5219,38.371,38.371,74200.0
2013-04-04 15:30:00,48.29,48.43,48.21,48.38,294200.0,38.3551,38.4663,38.2916,38.4266,294200.0
2013-04-05 09:30:00,47.72,47.72,46.94,47.43,453600.0,37.9024,37.9024,37.2829,37.672,453600.0
2013-04-05 10:00:00,47.47,47.54,47.26,47.52,183400.0,37.7038,37.7594,37.537,37.7435,183400.0
2013-04-05 10:30:00,47.51,47.77,47.49,47.63,135400.0,37.7356,37.9421,37.7197,37.8309,135400.0
2013-04-05 11:00:00,47.6,47.73,47.58,47.68,86000.0,37.8071,37.9103,37.7912,37.8706,86000.0
2013-04-05 11:30:00,47.69,47.75,47.67,47.74,62400.0,37.8786,37.9262,37.8627,37.9183,62400.0
2013-04-05 12:00:00,47.7,47.81,47.65,47.76,69400.0,37.8865,37.9739,37.8468,37.9341,69400.0
2013-04-05 12:30:00,47.74,48.05,47.74,48.02,83200.0,37.9183,38.1645,37.9183,38.1407,83200.0
2013-04-05 13:00:00,48.01,48.13,47.93,48.08,118800.0,38.1327,38.228,38.0692,38.1883,118800.0
2013-04-05 13:30:00,48.08,48.13,48.02,48.08,91200.0,38.1883,38.228,38.1407,38.1883,91200.0
2013-04-05 14:00:00,48.08,48.14,47.83,47.95,156400.0,38.1883,38.236,37.9897,38.0851,156400.0
2013-04-05 14:30:00,47.95,48.19,47.92,48.19,142800.0,38.0851,38.2757,38.0612,38.2757,142800.0
2013-04-05 15:00:00,48.19,48.22,48.02,48.2,184600.0,38.2757,38.2995,38.1407,38.2836,184600.0
2013-04-05 15:30:00,48.21,48.35,48.14,48.34,456400.0,38.2916,38.4028,38.236,38.3948,456400.0
2013-04-08 09:30:00,48.23,48.49,48.11,48.38,190600.0,38.3075,38.514,38.2121,38.4266,190600.0
2013-04-08 10:00:00,48.4,48.5,48.02,48.29,108600.0,38.4425,38.5219,38.1407,38.3551,108600.0
2013-04-08 10:30:00,48.32,48.38,48.27,48.27,55200.0,38.3789,38.4266,38.3392,38.3392,55200.0
2013-04-08 11:00:00,48.27,48.3,48.13,48.14,49800.0,38.3392,38.3631,38.228,38.236,49800.0
2013-04-08 11:30:00,48.16,48.21,48.07,48.12,61600.0,38.2519,38.2916,38.1804,38.2201,61600.0
2013-04-08 12:00:00,48.1,48.23,48.08,48.18,114600.0,38.2042,38.3075,38.1883,38.2677,114600.0
2013-04-08 12:30:00,48.18,48.43,48.18,48.41,50200.0,38.2677,38.4663,38.2677,38.4504,50200.0
2013-04-08 13:00:00,48.41,48.44,48.35,48.35,71400.0,38.4504,38.4742,38.4028,38.4028,71400.0
2013-04-08 13:30:00,48.36,48.5,48.33,48.5,67200.0,38.4107,38.5219,38.3869,38.5219,67200.0
2013-04-08 14:00:00,48.49,48.51,48.35,48.42,96800.0,38.514,38.5298,38.4028,38.4584,96800.0
2013-04-08 14:30:00,48.42,48.56,48.4,48.41,180400.0,38.4584,38.5696,38.4425,38.4504,180400.0
2013-04-08 15:00:00,48.42,48.42,48.25,48.35,90400.0,38.4584,38.4584,38.3233,38.4028,90400.0
2013-04-08 15:30:00,48.35,48.37,48.25,48.35,280800.0,38.4028,38.4187,38.3233,38.4028,280800.0
2013-04-09 09:30:00,48.51,48.57,48.06,48.19,87600.0,38.5298,38.5775,38.1724,38.2757,87600.0
2013-04-09 10:00:00,48.22,48.51,48.2,48.51,74000.0,38.2995,38.5298,38.2836,38.5298,74000.0
2013-04-09 10:30:00,48.53,48.56,48.17,48.28,78800.0,38.5457,38.5696,38.2598,38.3472,78800.0
2013-04-09 11:00:00,48.28,48.3,48.13,48.16,104800.0,38.3472,38.3631,38.228,38.2519,104800.0
2013-04-09 11:30:00,48.16,48.23,48.09,48.1,77400.0,38.2519,38.3075,38.1963,38.2042,77400.0
2013-04-09 12:00:00,48.12,48.12,48.04,48.08,83400.0,38.2201,38.2201,38.1565,38.1883,83400.0
2013-04-09 12:30:00,48.08,48.16,48.08,48.12,65400.0,38.1883,38.2519,38.1883,38.2201,65400.0
2013-04-09 13:00:00,48.13,48.27,48.13,48.27,73000.0,38.228,38.3392,38.228,38.3392,73000.0
2013-04-09 13:30:00,48.27,48.38,48.23,48.37,61600.0,38.3392,38.4266,38.3075,38.4187,61600.0
2013-04-09 14:00:00,48.38,48.4,48.29,48.35,58600.0,38.4266,38.4425,38.3551,38.4028,58600.0
2013-04-09 14:30:00,48.37,48.44,48.33,48.42,149400.0,38.4187,38.4742,38.3869,38.4584,149400.0
2013-04-09 15:00:00,48.41,48.44,48.24,48.27,114000.0,38.4504,38.4742,38.3154,38.3392,114000.0
2013-04-09 15:30:00,48.27,48.32,48.21,48.28,284200.0,38.3392,38.3789,38.2916,38.3472,284200.0
2013-04-10 09:30:00,48.49,48.82,48.38,48.65,103400.0,38.514,38.7761,38.4266,38.641,103400.0
2013-04-10 10:00:00,48.67,48.74,48.54,48.67,93000.0,38.6569,38.7125,38.5537,38.6569,93000.0
2013-04-10 10:30:00,48.68,48.71,48.56,48.56,72600.0,38.6649,38.6887,38.5696,38.5696,72600.0
2013-04-10 11:00:00,48.57,48.59,48.42,48.48,105600.0,38.5775,38.5934,38.4584,38.506,105600.0
2013-04-10 11:30:00,48.49,48.49,48.43,48.46,64600.0,38.514,38.514,38.4663,38.4901,64600.0
2013-04-10 12:00:00,48.49,48.58,48.44,48.58,74800.0,38.514,38.5854,38.4742,38.5854,74800.0
2013-04-10 12:30:00,48.58,48.79,48.58,48.65,57200.0,38.5854,38.7522,38.5854,38.641,57200.0
2013-04-10 13:00:00,48.65,48.68,48.54,48.59,60600.0,38.641,38.6649,38.5537,38.5934,60600.0
2013-04-10 13:30:00,48.59,48.69,48.52,48.69,53200.0,38.5934,38.6728,38.5378,38.6728,53200.0
2013-04-10 14:00:00,48.69,48.73,48.63,48.63,76600.0,38.6728,38.7046,38.6252,38.6252,76600.0
2013-04-10 14:30:00,48.68,48.85,48.66,48.78,60600.0,38.6649,38.7999,38.649,38.7443,60600.0
2013-04-10 15:00:00,48.81,48.88,48.66,48.87,102800.0,38.7681,38.8237,38.649,38.8158,102800.0
2013-04-10 15:30:00,48.87,48.91,48.78,48.8,147800.0,38.8158,38.8476,38.7443,38.7602,147800.0
2013-04-11 09:30:00,48.79,48.87,48.54,48.69,166000.0,38.7522,38.8158,38.5537,38.6728,166000.0
2013-04-11 10:00:00,48.65,48.96,48.61,48.74,104400.0,38.641,38.8873,38.6093,38.7125,104400.0
2013-04-11 10:30:00,48.75,48.8,48.65,48.79,37400.0,38.7205,38.7602,38.641,38.7522,37400.0
2013-04-11 11:00:00,48.8,48.99,48.76,48.99,57800.0,38.7602,38.9111,38.7284,38.9111,57800.0
2013-04-11 11:30:00,48.97,48.99,48.83,48.92,68200.0,38.8952,38.9111,38.784,38.8555,68200.0
2013-04-11 12:00:00,48.92,48.97,48.81,48.83,49200.0,38.8555,38.8952,38.7681,38.784,49200.0
2013-04-11 12:30:00,48.84,48.97,48.77,48.94,55600.0,38.792,38.8952,38.7364,38.8714,55600.0
2013-04-11 13:00:00,48.95,48.98,48.88,48.95,46000.0,38.8793,38.9032,38.8237,38.8793,46000.0
2013-04-11 13:30:00,48.96,49.05,48.9,48.9,49200.0,38.8873,38.9588,38.8396,38.8396,49200.0
2013-04-11 14:00:00,48.91,48.92,48.77,48.91,76600.0,38.8476,38.8555,38.7364,38.8476,76600.0
2013-04-11 14:30:00,48.91,48.99,48.85,48.97,85200.0,38.8476,38.9111,38.7999,38.8952,85200.0
2013-04-11 15:00:00,48.96,48.97,48.74,48.84,116400.0,38.8873,38.8952,38.7125,38.792,116400.0
2013-04-11 15:30:00,48.84,48.93,48.78,48.89,196400.0,38.792,38.8634,38.7443,38.8317,196400.0
2013-04-12 09:30:00,48.79,49.14,48.58,48.97,302600.0,38.7522,39.0302,38.5854,38.8952,302600.0
2013-04-12 10:00:00,48.94,49.01,48.83,48.9,67000.0,38.8714,38.927,38.784,38.8396,67000.0
2013-04-12 10:30:00,48.92,48.99,48.68,48.83,54000.0,38.8555,38.9111,38.6649,38.784,54000.0
2013-04-12 11:00:00,48.82,48.89,48.77,48.83,133200.0,38.7761,38.8317,38.7364,38.784,133200.0
2013-04-12 11:30:00,48.84,48.87,48.79,48.84,103400.0,38.792,38.8158,38.7522,38.792,103400.0
2013-04-12 12:00:00,48.84,48.88,48.82,48.85,114000.0,38.792,38.8237,38.7761,38.7999,114000.0
2013-04-12 12:30:00,48.87,48.89,48.81,48.85,66400.0,38.8158,38.8317,38.7681,38.7999,66400.0
2013-04-12 13:00:00,48.86,48.89,48.81,48.87,101800.0,38.8078,38.8317,38.7681,38.8158,101800.0
2013-04-12 13:30:00,48.85,48.92,48.84,48.85,147800.0,38.7999,38.8555,38.792,38.7999,147800.0
2013-04-12 14:00:00,48.86,48.92,48.85,48.87,243800.0,38.8078,38.8555,38.7999,38.8158,243800.0
2013-04-12 14:30:00,48.85,48.9,48.76,48.87,112400.0,38.7999,38.8396,38.7284,38.8158,112400.0
2013-04-12 15:00:00,48.85,48.94,48.83,48.88,216800.0,38.7999,38.8714,38.784,38.8237,216800.0
2013-04-12 15:30:00,48.88,48.9,48.84,48.88,175000.0,38.8237,38.8396,38.792,38.8237,175000.0
2013-04-15 09:30:00,48.55,48.99,48.5,48.85,175200.0,38.5616,38.9111,38.5219,38.7999,175200.0
2013-04-15 10:00:00,48.83,48.93,48.38,48.54,106200.0,38.784,38.8634,38.4266,38.5537,106200.0
2013-04-15 10:30:00,48.52,48.64,48.46,48.54,83200.0,38.5378,38.6331,38.4901,38.5537,83200.0
2013-04-15 11:00:00,48.53,48.59,48.29,48.44,75600.0,38.5457,38.5934,38.3551,38.4742,75600.0
2013-04-15 11:30:00,48.46,48.6,48.31,48.35,91800.0,38.4901,38.6013,38.371,38.4028,91800.0
2013-04-15 12:00:00,48.34,48.35,48.04,48.08,85000.0,38.3948,38.4028,38.1565,38.1883,85000.0
2013-04-15 12:30:00,48.07,48.11,47.9,47.94,133000.0,38.1804,38.2121,38.0453,38.0771,133000.0
2013-04-15 13:00:00,47.94,48.01,47.87,47.95,146200.0,38.0771,38.1327,38.0215,38.0851,146200.0
2013-04-15 13:30:00,47.96,48.12,47.88,48.12,83400.0,38.093,38.2201,38.0295,38.2201,83400.0
2013-04-15 14:00:00,48.12,48.12,47.96,48.1,55800.0,38.2201,38.2201,38.093,38.2042,55800.0
2013-04-15 14:30:00,48.12,48.4,48.1,48.13,91800.0,38.2201,38.4425,38.2042,38.228,91800.0
2013-04-15 15:00:00,48.13,48.19,47.96,48.04,402600.0,38.228,38.2757,38.093,38.1565,402600.0
2013-04-15 15:30:00,48.02,48.07,47.88,47.96,600800.0,38.1407,38.1804,38.0295,38.093,600800.0
2013-04-16 09:30:00,48.02,48.43,47.92,48.1,177400.0,38.1407,38.4663,38.0612,38.2042,177400.0
2013-04-16 10:00:00,48.13,48.59,48.13,48.52,141200.0,38.228,38.5934,38.228,38.5378,141200.0
2013-04-16 10:30:00,48.54,48.72,48.41,48.72,126200.0,38.5537,38.6966,38.4504,38.6966,126200.0
2013-04-16 11:00:00,48.72,48.88,48.72,48.8,198400.0,38.6966,38.8237,38.6966,38.7602,198400.0
2013-04-16 11:30:00,48.82,48.99,48.77,48.88,85200.0,38.7761,38.9111,38.7364,38.8237,85200.0
2013-04-16 12:00:00,48.9,48.92,48.77,48.81,76000.0,38.8396,38.8555,38.7364,38.7681,76000.0
2013-04-16 12:30:00,48.81,48.85,48.68,48.74,68600.0,38.7681,38.7999,38.6649,38.7125,68600.0
2013-04-16 13:00:00,48.73,48.75,48.63,48.72,102600.0,38.7046,38.7205,38.6252,38.6966,102600.0
2013-04-16 13:30:00,48.7,48.72,48.62,48.69,101600.0,38.6808,38.6966,38.6172,38.6728,101600.0
2013-04-16 14:00:00,48.69,48.71,48.58,48.63,121200.0,38.6728,38.6887,38.5854,38.6252,121200.0
2013-04-16 14:30:00,48.62,48.69,48.57,48.58,221200.0,38.6172,38.6728,38.5775,38.5854,221200.0
2013-04-16 15:00:00,48.58,48.63,48.55,48.58,175800.0,38.5854,38.6252,38.5616,38.5854,175800.0
2013-04-16 15:30:00,48.58,48.64,48.47,48.52,493800.0,38.5854,38.6331,38.4981,38.5378,493800.0
2013-04-17 09:30:00,48.1,48.21,47.81,47.9,252400.0,38.2042,38.2916,37.9739,38.0453,252400.0
2013-04-17 10:00:00,47.9,47.94,47.59,47.63,219200.0,38.0453,38.0771,37.7991,37.8309,219200.0
2013-04-17 10:30:00,47.65,47.69,47.22,47.23,162400.0,37.8468,37.8786,37.5052,37.5132,162400.0
2013-04-17 11:00:00,47.21,47.65,47.2,47.49,123800.0,37.4973,37.8468,37.4894,37.7197,123800.0
2013-04-17 11:30:00,47.5,47.59,47.39,47.39,60600.0,37.7276,37.7991,37.6403,37.6403,60600.0
2013-04-17 12:00:00,47.38,47.43,47.21,47.22,100000.0,37.6323,37.672,37.4973,37.5052,100000.0
2013-04-17 12:30:00,47.22,47.38,47.22,47.37,86000.0,37.5052,37.6323,37.5052,37.6244,86000.0
2013-04-17 13:00:00,47.38,47.51,47.35,47.43,87000.0,37.6323,37.7356,37.6085,37.672,87000.0
2013-04-17 13:30:00,47.42,47.74,47.41,47.7,162200.0,37.6641,37.9183,37.6562,37.8865,162200.0
2013-04-17 14:00:00,47.66,47.73,47.63,47.65,133200.0,37.8547,37.9103,37.8309,37.8468,133200.0
2013-04-17 14:30:00,47.63,47.68,47.4,47.56,148200.0,37.8309,37.8706,37.6482,37.7753,148200.0
2013-04-17 15:00:00,47.52,47.69,47.45,47.48,228200.0,37.7435,37.8786,37.6879,37.7118,228200.0
2013-04-17 15:30:00,47.49,47.6,47.42,47.53,379200.0,37.7197,37.8071,37.6641,37.7515,379200.0
2013-04-18 09:30:00,47.72,47.81,47.34,47.46,193400.0,37.9024,37.9739,37.6006,37.6959,193400.0
2013-04-18 10:00:00,47.46,47.49,47.19,47.32,168400.0,37.6959,37.7197,37.4814,37.5847,168400.0
2013-04-18 10:30:00,47.32,47.38,47.26,47.31,138400.0,37.5847,37.6323,37.537,37.5767,138400.0
2013-04-18 11:00:00,47.29,47.35,47.24,47.26,139400.0,37.5608,37.6085,37.5211,37.537,139400.0
2013-04-18 11:30:00,47.25,47.55,47.14,47.54,171400.0,37.5291,37.7674,37.4417,37.7594,171400.0
2013-04-18 12:00:00,47.55,47.55,47.4,47.45,101400.0,37.7674,37.7674,37.6482,37.6879,101400.0
2013-04-18 12:30:00,47.45,47.49,47.38,47.48,134600.0,37.6879,37.7197,37.6323,37.7118,134600.0
2013-04-18 13:00:00,47.47,47.54,47.43,47.48,109200.0,37.7038,37.7594,37.672,37.7118,109200.0
2013-04-18 13:30:00,47.48,47.56,47.4,47.54,140200.0,37.7118,37.7753,37.6482,37.7594,140200.0
2013-04-18 14:00:00,47.54,47.66,47.39,47.43,175600.0,37.7594,37.8547,37.6403,37.672,175600.0
2013-04-18 14:30:00,47.44,47.45,47.25,47.3,104400.0,37.68,37.6879,37.5291,37.5688,104400.0
2013-04-18 15:00:00,47.32,47.49,47.3,47.44,177400.0,37.5847,37.7197,37.5688,37.68,177400.0
2013-04-18 15:30:00,47.43,47.48,47.23,47.26,269400.0,37.672,37.7118,37.5132,37.537,269400.0
2013-04-19 09:30:00,47.2,47.43,47.12,47.42,139600.0,37.4894,37.672,37.4258,37.6641,139600.0
2013-04-19 10:00:00,47.46,47.66,47.46,47.56,115800.0,37.6959,37.8547,37.6959,37.7753,115800.0
2013-04-19 10:30:00,47.57,47.83,47.55,47.79,129000.0,37.7832,37.9897,37.7674,37.958,129000.0
2013-04-19 11:00:00,47.79,48.1,47.76,47.99,175000.0,37.958,38.2042,37.9341,38.1168,175000.0
2013-04-19 11:30:00,48.01,48.08,47.9,47.93,113800.0,38.1327,38.1883,38.0453,38.0692,113800.0
2013-04-19 12:00:00,47.93,47.95,47.8,47.83,28800.0,38.0692,38.0851,37.9659,37.9897,28800.0
2013-04-19 12:30:00,47.84,47.91,47.78,47.79,59400.0,37.9977,38.0533,37.95,37.958,59400.0
2013-04-19 13:00:00,47.8,47.85,47.72,47.85,91000.0,37.9659,38.0056,37.9024,38.0056,91000.0
2013-04-19 13:30:00,47.87,47.89,47.79,47.81,74400.0,38.0215,38.0374,37.958,37.9739,74400.0
2013-04-19 14:00:00,47.81,47.87,47.79,47.85,142600.0,37.9739,38.0215,37.958,38.0056,142600.0
2013-04-19 14:30:00,47.84,47.91,47.83,47.88,55000.0,37.9977,38.0533,37.9897,38.0295,55000.0
2013-04-19 15:00:00,47.9,48.02,47.87,48.01,128000.0,38.0453,38.1407,38.0215,38.1327,128000.0
2013-04-19 15:30:00,47.99,48.03,47.9,47.99,216800.0,38.1168,38.1486,38.0453,38.1168,216800.0
2013-04-22 09:30:00,47.95,48.01,47.47,47.67,108000.0,38.0851,38.1327,37.7038,37.8627,108000.0
2013-04-22 10:00:00,47.65,47.73,47.52,47.63,94600.0,37.8468,37.9103,37.7435,37.8309,94600.0
2013-04-22 10:30:00,47.64,47.66,47.48,47.63,140600.0,37.8388,37.8547,37.7118,37.8309,140600.0
2013-04-22 11:00:00,47.62,47.62,47.47,47.49,127200.0,37.823,37.823,37.7038,37.7197,127200.0
2013-04-22 11:30:00,47.49,47.74,47.47,47.74,192600.0,37.7197,37.9183,37.7038,37.9183,192600.0
2013-04-22 12:00:00,47.79,47.79,47.5,47.51,93000.0,37.958,37.958,37.7276,37.7356,93000.0
2013-04-22 12:30:00,47.51,47.63,47.49,47.55,77000.0,37.7356,37.8309,37.7197,37.7674,77000.0
2013-04-22 13:00:00,47.55,47.56,47.42,47.45,75200.0,37.7674,37.7753,37.6641,37.6879,75200.0
2013-04-22 13:30:00,47.46,47.51,47.38,47.44,97200.0,37.6959,37.7356,37.6323,37.68,97200.0
2013-04-22 14:00:00,47.44,48.01,47.28,47.84,690800.0,37.68,38.1327,37.5529,37.9977,690800.0
2013-04-22 14:30:00,47.83,47.85,47.82,47.83,7000.0,37.9897,38.0056,37.9818,37.9897,7000.0
2013-04-22 15:00:00,47.83,47.83,47.45,47.66,320400.0,37.9897,37.9897,37.6879,37.8547,320400.0
2013-04-22 15:30:00,47.65,47.74,47.5,47.59,276200.0,37.8468,37.9183,37.7276,37.7991,276200.0
2013-04-23 09:30:00,47.52,47.8,47.24,47.27,247200.0,37.7435,37.9659,37.5211,37.545,247200.0
2013-04-23 10:00:00,47.27,47.39,47.22,47.31,170200.0,37.545,37.6403,37.5052,37.5767,170200.0
2013-04-23 10:30:00,47.31,47.49,47.27,47.48,173000.0,37.5767,37.7197,37.545,37.7118,173000.0
2013-04-23 11:00:00,47.49,47.58,47.46,47.52,156000.0,37.7197,37.7912,37.6959,37.7435,156000.0
2013-04-23 11:30:00,47.52,47.65,47.5,47.65,58200.0,37.7435,37.8468,37.7276,37.8468,58200.0
2013-04-23 12:00:00,47.66,47.66,47.31,47.37,146800.0,37.8547,37.8547,37.5767,37.6244,146800.0
2013-04-23 12:30:00,47.36,47.36,47.17,47.19,64200.0,37.6164,37.6164,37.4655,37.4814,64200.0
2013-04-23 13:00:00,47.17,47.23,46.91,46.99,203000.0,37.4655,37.5132,37.259,37.3226,203000.0
2013-04-23 13:30:00,47.0,47.24,47.0,47.24,44600.0,37.3305,37.5211,37.3305,37.5211,44600.0
2013-04-23 14:00:00,47.23,47.27,47.13,47.13,56200.0,37.5132,37.545,37.4338,37.4338,56200.0
2013-04-23 14:30:00,47.12,47.18,47.1,47.16,87600.0,37.4258,37.4735,37.4099,37.4576,87600.0
2013-04-23 15:00:00,47.15,47.33,47.13,47.32,212400.0,37.4496,37.5926,37.4338,37.5847,212400.0
2013-04-23 15:30:00,47.32,47.32,47.21,47.27,168000.0,37.5847,37.5847,37.4973,37.545,168000.0
2013-04-24 09:30:00,47.27,47.41,47.25,47.29,102800.0,37.545,37.6562,37.5291,37.5608,102800.0
2013-04-24 10:00:00,47.3,47.49,47.27,47.4,175400.0,37.5688,37.7197,37.545,37.6482,175400.0
2013-04-24 10:30:00,47.41,47.59,47.36,47.49,168200.0,37.6562,37.7991,37.6164,37.7197,168200.0
2013-04-24 11:00:00,47.52,47.74,47.47,47.74,71000.0,37.7435,37.9183,37.7038,37.9183,71000.0
2013-04-24 11:30:00,47.74,47.8,47.66,47.8,40800.0,37.9183,37.9659,37.8547,37.9659,40800.0
2013-04-24 12:00:00,47.8,47.81,47.66,47.71,60000.0,37.9659,37.9739,37.8547,37.8944,60000.0
2013-04-24 12:30:00,47.71,47.73,47.56,47.63,34600.0,37.8944,37.9103,37.7753,37.8309,34600.0
2013-04-24 13:00:00,47.63,47.72,47.63,47.68,197400.0,37.8309,37.9024,37.8309,37.8706,197400.0
2013-04-24 13:30:00,47.67,47.69,47.58,47.62,107800.0,37.8627,37.8786,37.7912,37.823,107800.0
2013-04-24 14:00:00,47.62,47.74,47.62,47.69,36000.0,37.823,37.9183,37.823,37.8786,36000.0
2013-04-24 14:30:00,47.67,47.75,47.67,47.74,64800.0,37.8627,37.9262,37.8627,37.9183,64800.0
2013-04-24 15:00:00,47.75,47.77,47.67,47.69,85800.0,37.9262,37.9421,37.8627,37.8786,85800.0
2013-04-24 15:30:00,47.69,47.74,47.66,47.7,182800.0,37.8786,37.9183,37.8547,37.8865,182800.0
2013-04-25 09:30:00,47.92,48.17,47.77,48.03,394000.0,38.0612,38.2598,37.9421,38.1486,394000.0
2013-04-25 10:00:00,48.05,48.1,47.94,48.01,87200.0,38.1645,38.2042,38.0771,38.1327,87200.0
2013-04-25 10:30:00,48.02,48.08,47.98,48.08,138000.0,38.1407,38.1883,38.1089,38.1883,138000.0
2013-04-25 11:00:00,48.1,48.19,48.07,48.1,142400.0,38.2042,38.2757,38.1804,38.2042,142400.0
2013-04-25 11:30:00,48.1,48.15,48.08,48.1,75000.0,38.2042,38.2439,38.1883,38.2042,75000.0
2013-04-25 12:00:00,48.1,48.19,48.04,48.06,250600.0,38.2042,38.2757,38.1565,38.1724,250600.0
2013-04-25 12:30:00,48.05,48.09,48.02,48.07,58800.0,38.1645,38.1963,38.1407,38.1804,58800.0
2013-04-25 13:00:00,48.05,48.08,47.99,48.07,52800.0,38.1645,38.1883,38.1168,38.1804,52800.0
2013-04-25 13:30:00,48.08,48.1,48.02,48.05,47800.0,38.1883,38.2042,38.1407,38.1645,47800.0
2013-04-25 14:00:00,48.05,48.1,48.04,48.06,65800.0,38.1645,38.2042,38.1565,38.1724,65800.0
2013-04-25 14:30:00,48.07,48.1,48.02,48.05,109800.0,38.1804,38.2042,38.1407,38.1645,109800.0
2013-04-25 15:00:00,48.05,48.08,47.97,48.04,148200.0,38.1645,38.1883,38.1009,38.1565,148200.0
2013-04-25 15:30:00,48.03,48.04,47.88,47.94,260600.0,38.1486,38.1565,38.0295,38.0771,260600.0
2013-04-26 09:30:00,48.05,48.21,47.88,48.18,115000.0,38.1645,38.2916,38.0295,38.2677,115000.0
2013-04-26 10:00:00,48.19,48.19,48.02,48.18,118200.0,38.2757,38.2757,38.1407,38.2677,118200.0
2013-04-26 10:30:00,48.15,48.16,47.9,48.02,69400.0,38.2439,38.2519,38.0453,38.1407,69400.0
2013-04-26 11:00:00,48.0,48.08,47.92,48.03,74800.0,38.1248,38.1883,38.0612,38.1486,74800.0
2013-04-26 11:30:00,48.02,48.1,47.97,47.99,64200.0,38.1407,38.2042,38.1009,38.1168,64200.0
2013-04-26 12:00:00,47.99,48.01,47.9,47.96,45200.0,38.1168,38.1327,38.0453,38.093,45200.0
2013-04-26 12:30:00,47.97,48.07,47.95,48.07,30400.0,38.1009,38.1804,38.0851,38.1804,30400.0
2013-04-26 13:00:00,48.05,48.14,48.05,48.12,25400.0,38.1645,38.236,38.1645,38.2201,25400.0
2013-04-26 13:30:00,48.1,48.17,48.05,48.1,35200.0,38.2042,38.2598,38.1645,38.2042,35200.0
2013-04-26 14:00:00,48.08,48.18,48.05,48.1,51800.0,38.1883,38.2677,38.1645,38.2042,51800.0
2013-04-26 14:30:00,48.1,48.14,48.06,48.13,81600.0,38.2042,38.236,38.1724,38.228,81600.0
2013-04-26 15:00:00,48.13,48.2,48.1,48.13,71600.0,38.228,38.2836,38.2042,38.228,71600.0
2013-04-26 15:30:00,48.12,48.13,47.92,47.95,131600.0,38.2201,38.228,38.0612,38.0851,131600.0
2013-04-29 09:30:00,48.15,48.24,48.04,48.23,92000.0,38.2439,38.3154,38.1565,38.3075,92000.0
2013-04-29 10:00:00,48.24,48.32,48.19,48.3,107800.0,38.3154,38.3789,38.2757,38.3631,107800.0
2013-04-29 10:30:00,48.28,48.32,48.18,48.32,98000.0,38.3472,38.3789,38.2677,38.3789,98000.0
2013-04-29 11:00:00,48.33,48.34,48.24,48.3,78600.0,38.3869,38.3948,38.3154,38.3631,78600.0
2013-04-29 11:30:00,48.3,48.38,48.27,48.37,84600.0,38.3631,38.4266,38.3392,38.4187,84600.0
2013-04-29 12:00:00,48.35,48.54,48.35,48.49,42400.0,38.4028,38.5537,38.4028,38.514,42400.0
2013-04-29 12:30:00,48.47,48.48,48.24,48.27,39600.0,38.4981,38.506,38.3154,38.3392,39600.0
2013-04-29 13:00:00,48.29,48.32,48.27,48.29,25000.0,38.3551,38.3789,38.3392,38.3551,25000.0
2013-04-29 13:30:00,48.27,48.45,48.27,48.43,25400.0,38.3392,38.4822,38.3392,38.4663,25400.0
2013-04-29 14:00:00,48.44,48.47,48.4,48.41,32000.0,38.4742,38.4981,38.4425,38.4504,32000.0
2013-04-29 14:30:00,48.4,48.47,48.39,48.47,93200.0,38.4425,38.4981,38.4345,38.4981,93200.0
2013-04-29 15:00:00,48.47,48.47,48.37,48.42,88400.0,38.4981,38.4981,38.4187,38.4584,88400.0
2013-04-29 15:30:00,48.41,48.48,48.35,48.43,111400.0,38.4504,38.506,38.4028,38.4663,111400.0
2013-04-30 09:30:00,48.31,48.47,48.01,48.13,146800.0,38.371,38.4981,38.1327,38.228,146800.0
2013-04-30 10:00:00,48.15,48.26,48.0,48.2,56400.0,38.2439,38.3313,38.1248,38.2836,56400.0
2013-04-30 10:30:00,48.2,48.45,48.18,48.4,58000.0,38.2836,38.4822,38.2677,38.4425,58000.0
2013-04-30 11:00:00,48.39,48.44,48.3,48.36,47600.0,38.4345,38.4742,38.3631,38.4107,47600.0
2013-04-30 11:30:00,48.38,48.6,48.36,48.6,44600.0,38.4266,38.6013,38.4107,38.6013,44600.0
2013-04-30 12:00:00,48.58,48.6,48.47,48.56,49400.0,38.5854,38.6013,38.4981,38.5696,49400.0
2013-04-30 12:30:00,48.55,48.71,48.49,48.71,65800.0,38.5616,38.6887,38.514,38.6887,65800.0
2013-04-30 13:00:00,48.73,48.74,48.59,48.68,63200.0,38.7046,38.7125,38.5934,38.6649,63200.0
2013-04-30 13:30:00,48.66,48.82,48.65,48.81,78600.0,38.649,38.7761,38.641,38.7681,78600.0
2013-04-30 14:00:00,48.79,48.86,48.72,48.84,94800.0,38.7522,38.8078,38.6966,38.792,94800.0
2013-04-30 14:30:00,48.83,48.88,48.77,48.8,72200.0,38.784,38.8237,38.7364,38.7602,72200.0
2013-04-30 15:00:00,48.79,48.95,48.71,48.88,192600.0,38.7522,38.8793,38.6887,38.8237,192600.0
2013-04-30 15:30:00,48.88,49.01,48.87,48.99,377400.0,38.8237,38.927,38.8158,38.9111,377400.0
2013-05-01 09:30:00,49.03,49.29,48.87,49.07,204800.0,38.9429,39.1494,38.8158,38.9746,204800.0
2013-05-01 10:00:00,49.07,49.1,48.84,49.01,178600.0,38.9746,38.9985,38.792,38.927,178600.0
2013-05-01 10:30:00,49.0,49.0,48.81,48.96,94600.0,38.919,38.919,38.7681,38.8873,94600.0
2013-05-01 11:00:00,48.96,48.96,48.71,48.82,53600.0,38.8873,38.8873,38.6887,38.7761,53600.0
2013-05-01 11:30:00,48.83,48.88,48.77,48.83,109800.0,38.784,38.8237,38.7364,38.784,109800.0
2013-05-01 12:00:00,48.82,48.83,48.59,48.73,79800.0,38.7761,38.784,38.5934,38.7046,79800.0
2013-05-01 12:30:00,48.72,48.73,48.54,48.55,106600.0,38.6966,38.7046,38.5537,38.5616,106600.0
2013-05-01 13:00:00,48.55,48.56,48.29,48.48,140600.0,38.5616,38.5696,38.3551,38.506,140600.0
2013-05-01 13:30:00,48.48,48.51,48.25,48.27,88200.0,38.506,38.5298,38.3233,38.3392,88200.0
2013-05-01 14:00:00,48.27,48.49,48.27,48.41,172200.0,38.3392,38.514,38.3392,38.4504,172200.0
2013-05-01 14:30:00,48.41,48.48,48.38,48.43,126800.0,38.4504,38.506,38.4266,38.4663,126800.0
2013-05-01 15:00:00,48.43,48.44,48.24,48.24,206800.0,38.4663,38.4742,38.3154,38.3154,206800.0
2013-05-01 15:30:00,48.23,48.31,48.19,48.27,239200.0,38.3075,38.371,38.2757,38.3392,239200.0
2013-05-02 09:30:00,48.39,48.68,48.35,48.54,117600.0,38.4345,38.6649,38.4028,38.5537,117600.0
2013-05-02 10:00:00,48.5,48.77,48.46,48.74,73400.0,38.5219,38.7364,38.4901,38.7125,73400.0
2013-05-02 10:30:00,48.74,48.85,48.72,48.75,89000.0,38.7125,38.7999,38.6966,38.7205,89000.0
2013-05-02 11:00:00,48.75,48.99,48.74,48.93,109600.0,38.7205,38.9111,38.7125,38.8634,109600.0
2013-05-02 11:30:00,48.94,48.99,48.88,48.95,89800.0,38.8714,38.9111,38.8237,38.8793,89800.0
2013-05-02 12:00:00,48.96,48.99,48.85,48.9,69200.0,38.8873,38.9111,38.7999,38.8396,69200.0
2013-05-02 12:30:00,48.9,48.94,48.82,48.85,48000.0,38.8396,38.8714,38.7761,38.7999,48000.0
2013-05-02 13:00:00,48.86,48.86,48.73,48.82,68800.0,38.8078,38.8078,38.7046,38.7761,68800.0
2013-05-02 13:30:00,48.83,48.84,48.76,48.77,35600.0,38.784,38.792,38.7284,38.7364,35600.0
2013-05-02 14:00:00,48.77,48.85,48.77,48.85,149600.0,38.7364,38.7999,38.7364,38.7999,149600.0
2013-05-02 14:30:00,48.84,48.9,48.81,48.89,72200.0,38.792,38.8396,38.7681,38.8317,72200.0
2013-05-02 15:00:00,48.9,48.91,48.83,48.83,83200.0,38.8396,38.8476,38.784,38.784,83200.0
2013-05-02 15:30:00,48.84,48.88,48.78,48.85,142200.0,38.792,38.8237,38.7443,38.7999,142200.0
2013-05-03 09:30:00,49.09,49.7,49.04,49.65,197600.0,38.9905,39.475,38.9508,39.4353,197600.0
2013-05-03 10:00:00,49.64,50.0,49.58,49.99,114000.0,39.4274,39.7133,39.3797,39.7054,114000.0
2013-05-03 10:30:00,49.99,50.05,49.83,49.83,88400.0,39.7054,39.753,39.5783,39.5783,88400.0
2013-05-03 11:00:00,49.85,49.87,49.6,49.66,77800.0,39.5942,39.6101,39.3956,39.4433,77800.0
2013-05-03 11:30:00,49.68,49.7,49.38,49.4,131600.0,39.4591,39.475,39.2209,39.2367,131600.0
2013-05-03 12:00:00,49.4,49.48,49.31,49.47,87600.0,39.2367,39.3003,39.1653,39.2923,87600.0
2013-05-03 12:30:00,49.46,49.47,49.38,49.42,57200.0,39.2844,39.2923,39.2209,39.2526,57200.0
2013-05-03 13:00:00,49.41,49.45,49.27,49.32,66800.0,39.2447,39.2765,39.1335,39.1732,66800.0
2013-05-03 13:30:00,49.34,49.42,49.32,49.37,67600.0,39.1891,39.2526,39.1732,39.2129,67600.0
2013-05-03 14:00:00,49.36,49.36,49.27,49.35,65000.0,39.205,39.205,39.1335,39.197,65000.0
2013-05-03 14:30:00,49.35,49.51,49.34,49.45,113600.0,39.197,39.3241,39.1891,39.2765,113600.0
2013-05-03 15:00:00,49.44,49.5,49.37,49.47,159600.0,39.2685,39.3162,39.2129,39.2923,159600.0
2013-05-03 15:30:00,49.47,49.48,49.27,49.4,397400.0,39.2923,39.3003,39.1335,39.2367,397400.0
2013-05-06 09:30:00,49.52,49.92,49.48,49.89,130000.0,39.3321,39.6498,39.3003,39.6259,130000.0
2013-05-06 10:00:00,49.88,50.34,49.81,50.32,214400.0,39.618,39.9834,39.5624,39.9675,214400.0
2013-05-06 10:30:00,50.31,50.34,50.01,50.05,223000.0,39.9595,39.9834,39.7212,39.753,223000.0
2013-05-06 11:00:00,50.05,50.08,49.95,49.99,101000.0,39.753,39.7768,39.6736,39.7054,101000.0
2013-05-06 11:30:00,49.99,50.05,49.95,49.99,47400.0,39.7054,39.753,39.6736,39.7054,47400.0
2013-05-06 12:00:00,49.99,50.02,49.95,49.97,56800.0,39.7054,39.7292,39.6736,39.6895,56800.0
2013-05-06 12:30:00,49.96,49.99,49.88,49.88,80400.0,39.6815,39.7054,39.618,39.618,80400.0
2013-05-06 13:00:00,49.93,50.04,49.9,49.99,48400.0,39.6577,39.7451,39.6339,39.7054,48400.0
2013-05-06 13:30:00,49.99,50.05,49.97,49.99,59800.0,39.7054,39.753,39.6895,39.7054,59800.0
2013-05-06 14:00:00,49.99,50.07,49.96,50.0,90000.0,39.7054,39.7689,39.6815,39.7133,90000.0
2013-05-06 14:30:00,50.01,50.02,49.93,49.93,65200.0,39.7212,39.7292,39.6577,39.6577,65200.0
2013-05-06 15:00:00,49.94,49.96,49.88,49.92,99800.0,39.6656,39.6815,39.618,39.6498,99800.0
2013-05-06 15:30:00,49.93,50.0,49.9,49.99,428400.0,39.6577,39.7133,39.6339,39.7054,428400.0
2013-05-07 09:30:00,50.06,50.41,50.06,50.38,110600.0,39.761,40.039,39.761,40.0151,110600.0
2013-05-07 10:00:00,50.41,50.45,50.15,50.34,124000.0,40.039,40.0707,39.8324,39.9834,124000.0
2013-05-07 10:30:00,50.32,50.36,50.26,50.31,61400.0,39.9675,39.9992,39.9198,39.9595,61400.0
2013-05-07 11:00:00,50.31,50.4,50.28,50.39,105000.0,39.9595,40.031,39.9357,40.0231,105000.0
2013-05-07 11:30:00,50.39,50.47,50.37,50.45,186600.0,40.0231,40.0866,40.0072,40.0707,186600.0
2013-05-07 12:00:00,50.45,50.49,50.37,50.37,62600.0,40.0707,40.1025,40.0072,40.0072,62600.0
2013-05-07 12:30:00,50.38,50.38,50.31,50.34,29800.0,40.0151,40.0151,39.9595,39.9834,29800.0
2013-05-07 13:00:00,50.33,50.37,50.3,50.35,54400.0,39.9754,40.0072,39.9516,39.9913,54400.0
2013-05-07 13:30:00,50.34,50.47,50.34,50.39,55600.0,39.9834,40.0866,39.9834,40.0231,55600.0
2013-05-07 14:00:00,50.38,50.43,50.33,50.41,66400.0,40.0151,40.0548,39.9754,40.039,66400.0
2013-05-07 14:30:00,50.43,50.54,50.37,50.47,79000.0,40.0548,40.1422,40.0072,40.0866,79000.0
2013-05-07 15:00:00,50.47,50.54,50.46,50.52,81000.0,40.0866,40.1422,40.0787,40.1263,81000.0
2013-05-07 15:30:00,50.52,50.58,50.46,50.48,149800.0,40.1263,40.174,40.0787,40.0946,149800.0
2013-05-08 09:30:00,50.43,50.56,50.33,50.49,68800.0,40.0548,40.1581,39.9754,40.1025,68800.0
2013-05-08 10:00:00,50.52,50.54,50.44,50.46,97200.0,40.1263,40.1422,40.0628,40.0787,97200.0
2013-05-08 10:30:00,50.46,50.52,50.33,50.33,127600.0,40.0787,40.1263,39.9754,39.9754,127600.0
2013-05-08 11:00:00,50.34,50.46,50.33,50.34,86600.0,39.9834,40.0787,39.9754,39.9834,86600.0
2013-05-08 11:30:00,50.34,50.51,50.31,50.51,71200.0,39.9834,40.1184,39.9595,40.1184,71200.0
2013-05-08 12:00:00,50.5,50.57,50.38,50.45,62400.0,40.1104,40.166,40.0151,40.0707,62400.0
2013-05-08 12:30:00,50.45,50.58,50.4,50.57,53000.0,40.0707,40.174,40.031,40.166,53000.0
2013-05-08 13:00:00,50.59,50.61,50.45,50.57,86200.0,40.1819,40.1978,40.0707,40.166,86200.0
2013-05-08 13:30:00,50.54,50.57,50.46,50.46,53000.0,40.1422,40.166,40.0787,40.0787,53000.0
2013-05-08 14:00:00,50.45,50.62,50.44,50.58,66000.0,40.0707,40.2057,40.0628,40.174,66000.0
2013-05-08 14:30:00,50.59,50.76,50.52,50.73,132600.0,40.1819,40.3169,40.1263,40.2931,132600.0
2013-05-08 15:00:00,50.74,50.87,50.71,50.79,125600.0,40.3011,40.4043,40.2772,40.3408,125600.0
2013-05-08 15:30:00,50.8,50.87,50.72,50.84,234400.0,40.3487,40.4043,40.2852,40.3805,234400.0
2013-05-09 09:30:00,50.8,51.06,50.8,51.06,148800.0,40.3487,40.5552,40.3487,40.5552,148800.0
2013-05-09 10:00:00,51.06,51.08,50.55,50.67,88200.0,40.5552,40.5711,40.1502,40.2455,88200.0
2013-05-09 10:30:00,50.7,50.82,50.69,50.82,72200.0,40.2693,40.3646,40.2613,40.3646,72200.0
2013-05-09 11:00:00,50.81,50.84,50.74,50.79,44200.0,40.3567,40.3805,40.3011,40.3408,44200.0
2013-05-09 11:30:00,50.8,50.81,50.69,50.69,48600.0,40.3487,40.3567,40.2613,40.2613,48600.0
2013-05-09 12:00:00,50.69,50.93,50.68,50.75,116200.0,40.2613,40.452,40.2534,40.309,116200.0
2013-05-09 12:30:00,50.75,50.87,50.75,50.85,31000.0,40.309,40.4043,40.309,40.3884,31000.0
2013-05-09 13:00:00,50.84,50.86,50.77,50.77,33800.0,40.3805,40.3964,40.3249,40.3249,33800.0
2013-05-09 13:30:00,50.77,50.84,50.74,50.77,29200.0,40.3249,40.3805,40.3011,40.3249,29200.0
2013-05-09 14:00:00,50.76,50.77,50.64,50.68,66800.0,40.3169,40.3249,40.2216,40.2534,66800.0
2013-05-09 14:30:00,50.69,50.71,50.59,50.61,215400.0,40.2613,40.2772,40.1819,40.1978,215400.0
2013-05-09 15:00:00,50.59,50.65,50.52,50.63,124400.0,40.1819,40.2296,40.1263,40.2137,124400.0
2013-05-09 15:30:00,50.63,50.64,50.45,50.57,208800.0,40.2137,40.2216,40.0707,40.166,208800.0
2013-05-10 09:30:00,50.41,50.62,50.38,50.55,91200.0,40.039,40.2057,40.0151,40.1502,91200.0
2013-05-10 10:00:00,50.54,50.63,50.48,50.52,79400.0,40.1422,40.2137,40.0946,40.1263,79400.0
2013-05-10 10:30:00,50.49,50.62,50.33,50.62,85400.0,40.1025,40.2057,39.9754,40.2057,85400.0
2013-05-10 11:00:00,50.63,50.67,50.5,50.63,74800.0,40.2137,40.2455,40.1104,40.2137,74800.0
2013-05-10 11:30:00,50.63,50.72,50.5,50.52,64000.0,40.2137,40.2852,40.1104,40.1263,64000.0
2013-05-10 12:00:00,50.52,50.63,50.5,50.54,127800.0,40.1263,40.2137,40.1104,40.1422,127800.0
2013-05-10 12:30:00,50.55,50.73,50.54,50.69,130000.0,40.1502,40.2931,40.1422,40.2613,130000.0
2013-05-10 13:00:00,50.69,50.88,50.62,50.86,132800.0,40.2613,40.4123,40.2057,40.3964,132800.0
2013-05-10 13:30:00,50.85,50.9,50.59,50.59,92000.0,40.3884,40.4281,40.1819,40.1819,92000.0
2013-05-10 14:00:00,50.6,50.65,50.52,50.54,44000.0,40.1899,40.2296,40.1263,40.1422,44000.0
2013-05-10 14:30:00,50.55,50.66,50.52,50.6,57200.0,40.1502,40.2375,40.1263,40.1899,57200.0
2013-05-10 15:00:00,50.6,50.7,50.54,50.58,95400.0,40.1899,40.2693,40.1422,40.174,95400.0
2013-05-10 15:30:00,50.57,50.63,50.52,50.62,87000.0,40.166,40.2137,40.1263,40.2057,87000.0
2013-05-13 09:30:00,50.74,50.77,50.19,50.33,94000.0,40.3011,40.3249,39.8642,39.9754,94000.0
2013-05-13 10:00:00,50.35,50.77,50.3,50.54,73600.0,39.9913,40.3249,39.9516,40.1422,73600.0
2013-05-13 10:30:00,50.53,50.66,50.5,50.59,47600.0,40.1343,40.2375,40.1104,40.1819,47600.0
2013-05-13 11:00:00,50.62,50.67,50.57,50.65,44400.0,40.2057,40.2455,40.166,40.2296,44400.0
2013-05-13 11:30:00,50.64,50.84,50.63,50.84,44200.0,40.2216,40.3805,40.2137,40.3805,44200.0
2013-05-13 12:00:00,50.84,50.87,50.77,50.77,43600.0,40.3805,40.4043,40.3249,40.3249,43600.0
2013-05-13 12:30:00,50.77,50.78,50.58,50.67,38400.0,40.3249,40.3328,40.174,40.2455,38400.0
2013-05-13 13:00:00,50.66,50.68,50.58,50.58,35600.0,40.2375,40.2534,40.174,40.174,35600.0
2013-05-13 13:30:00,50.58,50.59,50.49,50.49,36200.0,40.174,40.1819,40.1025,40.1025,36200.0
2013-05-13 14:00:00,50.49,50.54,50.47,50.53,57800.0,40.1025,40.1422,40.0866,40.1343,57800.0
2013-05-13 14:30:00,50.52,50.6,50.51,50.59,42400.0,40.1263,40.1899,40.1184,40.1819,42400.0
2013-05-13 15:00:00,50.59,50.62,50.47,50.51,67800.0,40.1819,40.2057,40.0866,40.1184,67800.0
2013-05-13 15:30:00,50.51,50.56,50.47,50.51,146000.0,40.1184,40.1581,40.0866,40.1184,146000.0
2013-05-14 09:30:00,50.15,50.79,50.1,50.79,201400.0,39.8324,40.3408,39.7927,40.3408,201400.0
2013-05-14 10:00:00,50.8,50.84,50.65,50.8,102600.0,40.3487,40.3805,40.2296,40.3487,102600.0
2013-05-14 10:30:00,50.79,50.87,50.74,50.85,167800.0,40.3408,40.4043,40.3011,40.3884,167800.0
2013-05-14 11:00:00,50.84,50.9,50.82,50.85,42200.0,40.3805,40.4281,40.3646,40.3884,42200.0
2013-05-14 11:30:00,50.84,50.94,50.81,50.94,54400.0,40.3805,40.4599,40.3567,40.4599,54400.0
2013-05-14 12:00:00,50.94,50.99,50.91,50.98,33600.0,40.4599,40.4996,40.4361,40.4917,33600.0
2013-05-14 12:30:00,50.98,51.01,50.95,50.98,38600.0,40.4917,40.5155,40.4679,40.4917,38600.0
2013-05-14 13:00:00,50.97,50.98,50.9,50.92,41600.0,40.4837,40.4917,40.4281,40.444,41600.0
2013-05-14 13:30:00,50.92,50.96,50.84,50.89,84400.0,40.444,40.4758,40.3805,40.4202,84400.0
2013-05-14 14:00:00,50.89,50.97,50.81,50.96,83200.0,40.4202,40.4837,40.3567,40.4758,83200.0
2013-05-14 14:30:00,50.96,51.07,50.9,50.91,97200.0,40.4758,40.5632,40.4281,40.4361,97200.0
2013-05-14 15:00:00,50.92,51.05,50.92,50.98,109000.0,40.444,40.5473,40.444,40.4917,109000.0
2013-05-14 15:30:00,50.98,51.05,50.91,50.99,275600.0,40.4917,40.5473,40.4361,40.4996,275600.0
2013-05-15 09:30:00,50.87,50.94,50.71,50.79,107200.0,40.4043,40.4599,40.2772,40.3408,107200.0
2013-05-15 10:00:00,50.78,50.9,50.54,50.56,103000.0,40.3328,40.4281,40.1422,40.1581,103000.0
2013-05-15 10:30:00,50.55,50.84,50.55,50.84,72400.0,40.1502,40.3805,40.1502,40.3805,72400.0
2013-05-15 11:00:00,50.84,51.0,50.83,50.85,64000.0,40.3805,40.5076,40.3725,40.3884,64000.0
2013-05-15 11:30:00,50.87,51.04,50.86,50.93,64000.0,40.4043,40.5393,40.3964,40.452,64000.0
2013-05-15 12:00:00,50.93,50.96,50.83,50.83,55200.0,40.452,40.4758,40.3725,40.3725,55200.0
2013-05-15 12:30:00,50.82,50.96,50.81,50.91,36800.0,40.3646,40.4758,40.3567,40.4361,36800.0
2013-05-15 13:00:00,50.9,50.92,50.76,50.79,53800.0,40.4281,40.444,40.3169,40.3408,53800.0
2013-05-15 13:30:00,50.8,50.8,50.58,50.58,106600.0,40.3487,40.3487,40.174,40.174,106600.0
2013-05-15 14:00:00,50.59,50.62,50.52,50.6,72600.0,40.1819,40.2057,40.1263,40.1899,72600.0
2013-05-15 14:30:00,50.61,50.65,50.52,50.6,79600.0,40.1978,40.2296,40.1263,40.1899,79600.0
2013-05-15 15:00:00,50.61,50.66,50.55,50.63,97400.0,40.1978,40.2375,40.1502,40.2137,97400.0
2013-05-15 15:30:00,50.63,50.77,50.63,50.73,152800.0,40.2137,40.3249,40.2137,40.2931,152800.0
2013-05-16 09:30:00,50.73,50.93,50.6,50.85,85600.0,40.2931,40.452,40.1899,40.3884,85600.0
2013-05-16 10:00:00,50.83,51.06,50.74,50.97,96400.0,40.3725,40.5552,40.3011,40.4837,96400.0
2013-05-16 10:30:00,50.98,51.02,50.82,50.88,65400.0,40.4917,40.5235,40.3646,40.4123,65400.0
2013-05-16 11:00:00,50.91,51.07,50.9,50.99,63800.0,40.4361,40.5632,40.4281,40.4996,63800.0
2013-05-16 11:30:00,50.98,51.17,50.96,51.14,121000.0,40.4917,40.6426,40.4758,40.6188,121000.0
2013-05-16 12:00:00,51.12,51.17,51.02,51.05,45200.0,40.6029,40.6426,40.5235,40.5473,45200.0
2013-05-16 12:30:00,51.05,51.07,50.93,50.97,46200.0,40.5473,40.5632,40.452,40.4837,46200.0
2013-05-16 13:00:00,50.96,50.98,50.93,50.98,45600.0,40.4758,40.4917,40.452,40.4917,45600.0
2013-05-16 13:30:00,50.98,50.98,50.9,50.95,45200.0,40.4917,40.4917,40.4281,40.4679,45200.0
2013-05-16 14:00:00,50.95,50.99,50.91,50.95,50400.0,40.4679,40.4996,40.4361,40.4679,50400.0
2013-05-16 14:30:00,50.97,50.97,50.91,50.91,34800.0,40.4837,40.4837,40.4361,40.4361,34800.0
2013-05-16 15:00:00,50.92,50.96,50.85,50.92,83800.0,40.444,40.4758,40.3884,40.444,83800.0
2013-05-16 15:30:00,50.91,50.92,50.77,50.82,109800.0,40.4361,40.444,40.3249,40.3646,109800.0
2013-05-17 09:30:00,50.37,50.45,50.03,50.45,269800.0,40.0072,40.0707,39.7371,40.0707,269800.0
2013-05-17 10:00:00,50.45,50.85,50.43,50.85,118400.0,40.0707,40.3884,40.0548,40.3884,118400.0
2013-05-17 10:30:00,50.83,50.92,50.77,50.82,56800.0,40.3725,40.444,40.3249,40.3646,56800.0
2013-05-17 11:00:00,50.81,50.85,50.77,50.79,35600.0,40.3567,40.3884,40.3249,40.3408,35600.0
2013-05-17 11:30:00,50.79,51.06,50.79,51.03,66000.0,40.3408,40.5552,40.3408,40.5314,66000.0
2013-05-17 12:00:00,51.03,51.07,50.92,50.98,49200.0,40.5314,40.5632,40.444,40.4917,49200.0
2013-05-17 12:30:00,50.97,51.08,50.96,50.97,40600.0,40.4837,40.5711,40.4758,40.4837,40600.0
2013-05-17 13:00:00,51.0,51.07,50.93,51.06,81000.0,40.5076,40.5632,40.452,40.5552,81000.0
2013-05-17 13:30:00,51.07,51.12,51.01,51.09,68200.0,40.5632,40.6029,40.5155,40.5791,68200.0
2013-05-17 14:00:00,51.09,51.27,51.08,51.24,125600.0,40.5791,40.722,40.5711,40.6982,125600.0
2013-05-17 14:30:00,51.24,51.37,51.18,51.36,131400.0,40.6982,40.8014,40.6505,40.7935,131400.0
2013-05-17 15:00:00,51.36,51.5,51.34,51.44,176600.0,40.7935,40.9047,40.7776,40.857,176600.0
2013-05-17 15:30:00,51.43,51.47,51.3,51.34,173000.0,40.8491,40.8809,40.7459,40.7776,173000.0
2013-05-20 09:30:00,51.25,51.52,51.25,51.41,49400.0,40.7061,40.9206,40.7061,40.8332,49400.0
2013-05-20 10:00:00,51.41,51.58,51.25,51.27,49600.0,40.8332,40.9682,40.7061,40.722,49600.0
2013-05-20 10:30:00,51.27,51.49,51.27,51.49,47600.0,40.722,40.8968,40.722,40.8968,47600.0
2013-05-20 11:00:00,51.47,51.55,51.45,51.51,41000.0,40.8809,40.9444,40.865,40.9126,41000.0
2013-05-20 11:30:00,51.52,51.52,51.43,51.46,38000.0,40.9206,40.9206,40.8491,40.8729,38000.0
2013-05-20 12:00:00,51.46,51.47,51.24,51.24,26400.0,40.8729,40.8809,40.6982,40.6982,26400.0
2013-05-20 12:30:00,51.22,51.33,51.08,51.33,44600.0,40.6823,40.7697,40.5711,40.7697,44600.0
2013-05-20 13:00:00,51.33,51.41,51.25,51.26,30400.0,40.7697,40.8332,40.7061,40.7141,30400.0
2013-05-20 13:30:00,51.26,51.34,51.22,51.34,33400.0,40.7141,40.7776,40.6823,40.7776,33400.0
2013-05-20 14:00:00,51.33,51.49,51.32,51.49,36200.0,40.7697,40.8968,40.7617,40.8968,36200.0
2013-05-20 14:30:00,51.5,51.52,51.36,51.41,36600.0,40.9047,40.9206,40.7935,40.8332,36600.0
2013-05-20 15:00:00,51.41,51.45,51.34,51.37,38600.0,40.8332,40.865,40.7776,40.8014,38600.0
2013-05-20 15:30:00,51.37,51.45,51.35,51.39,106600.0,40.8014,40.865,40.7856,40.8173,106600.0
2013-05-21 09:30:00,51.49,52.2,51.16,52.2,487800.0,40.8968,41.4607,40.6347,41.4607,487800.0
2013-05-21 10:00:00,52.17,52.22,51.5,51.63,199600.0,41.4369,41.4766,40.9047,41.008,199600.0
2013-05-21 10:30:00,51.6,51.71,51.52,51.6,83000.0,40.9841,41.0715,40.9206,40.9841,83000.0
2013-05-21 11:00:00,51.6,51.68,51.48,51.56,67400.0,40.9841,41.0477,40.8888,40.9524,67400.0
2013-05-21 11:30:00,51.57,51.76,51.57,51.68,56200.0,40.9603,41.1112,40.9603,41.0477,56200.0
2013-05-21 12:00:00,51.69,51.86,51.69,51.79,56600.0,41.0556,41.1906,41.0556,41.135,56600.0
2013-05-21 12:30:00,51.79,51.79,51.68,51.73,41600.0,41.135,41.135,41.0477,41.0874,41600.0
2013-05-21 13:00:00,51.74,51.85,51.63,51.65,88000.0,41.0953,41.1827,41.008,41.0238,88000.0
2013-05-21 13:30:00,51.68,51.81,51.67,51.79,38800.0,41.0477,41.1509,41.0397,41.135,38800.0
2013-05-21 14:00:00,51.79,51.85,51.74,51.77,51200.0,41.135,41.1827,41.0953,41.1192,51200.0
2013-05-21 14:30:00,51.74,51.76,51.59,51.61,55800.0,41.0953,41.1112,40.9762,40.9921,55800.0
2013-05-21 15:00:00,51.62,51.64,51.47,51.47,68000.0,41.0,41.0159,40.8809,40.8809,68000.0
2013-05-21 15:30:00,51.48,51.62,51.46,51.52,107800.0,40.8888,41.0,40.8729,40.9206,107800.0
2013-05-22 09:30:00,51.5,51.67,51.38,51.6,89400.0,40.9047,41.0397,40.8094,40.9841,89400.0
2013-05-22 10:00:00,51.63,51.88,51.62,51.74,101400.0,41.008,41.2065,41.0,41.0953,101400.0
2013-05-22 10:30:00,51.73,51.73,51.35,51.51,74600.0,41.0874,41.0874,40.7856,40.9126,74600.0
2013-05-22 11:00:00,51.49,51.66,51.43,51.66,39800.0,40.8968,41.0318,40.8491,41.0318,39800.0
2013-05-22 11:30:00,51.67,51.74,51.58,51.73,36000.0,41.0397,41.0953,40.9682,41.0874,36000.0
2013-05-22 12:00:00,51.72,51.84,51.62,51.78,55000.0,41.0794,41.1748,41.0,41.1271,55000.0
2013-05-22 12:30:00,51.77,51.79,51.63,51.7,40600.0,41.1192,41.135,41.008,41.0636,40600.0
2013-05-22 13:00:00,51.7,51.7,51.54,51.55,39200.0,41.0636,41.0636,40.9365,40.9444,39200.0
2013-05-22 13:30:00,51.54,51.57,51.37,51.48,40600.0,40.9365,40.9603,40.8014,40.8888,40600.0
2013-05-22 14:00:00,51.47,51.54,51.22,51.35,114000.0,40.8809,40.9365,40.6823,40.7856,114000.0
2013-05-22 14:30:00,51.34,51.4,51.26,51.37,86800.0,40.7776,40.8253,40.7141,40.8014,86800.0
2013-05-22 15:00:00,51.38,51.38,51.09,51.12,89600.0,40.8094,40.8094,40.5791,40.6029,89600.0
2013-05-22 15:30:00,51.12,51.19,51.01,51.09,161600.0,40.6029,40.6585,40.5155,40.5791,161600.0
2013-05-23 09:30:00,50.89,50.89,50.27,50.34,345000.0,40.4202,40.4202,39.9278,39.9834,345000.0
2013-05-23 10:00:00,50.34,50.51,50.31,50.42,110000.0,39.9834,40.1184,39.9595,40.0469,110000.0
2013-05-23 10:30:00,50.38,50.49,50.34,50.35,91000.0,40.0151,40.1025,39.9834,39.9913,91000.0
2013-05-23 11:00:00,50.35,50.62,50.35,50.5,65800.0,39.9913,40.2057,39.9913,40.1104,65800.0
2013-05-23 11:30:00,50.51,50.6,50.42,50.55,48400.0,40.1184,40.1899,40.0469,40.1502,48400.0
2013-05-23 12:00:00,50.56,50.67,50.56,50.62,43000.0,40.1581,40.2455,40.1581,40.2057,43000.0
2013-05-23 12:30:00,50.6,50.7,50.52,50.66,42200.0,40.1899,40.2693,40.1263,40.2375,42200.0
2013-05-23 13:00:00,50.66,50.72,50.53,50.57,95400.0,40.2375,40.2852,40.1343,40.166,95400.0
2013-05-23 13:30:00,50.58,50.69,50.51,50.69,75000.0,40.174,40.2613,40.1184,40.2613,75000.0
2013-05-23 14:00:00,50.67,50.74,50.63,50.63,58600.0,40.2455,40.3011,40.2137,40.2137,58600.0
2013-05-23 14:30:00,50.63,50.72,50.55,50.66,82800.0,40.2137,40.2852,40.1502,40.2375,82800.0
2013-05-23 15:00:00,50.65,50.67,50.57,50.6,119800.0,40.2296,40.2455,40.166,40.1899,119800.0
2013-05-23 15:30:00,50.6,50.63,50.48,50.6,326400.0,40.1899,40.2137,40.0946,40.1899,326400.0
2013-05-24 09:30:00,50.23,50.59,50.17,50.47,228800.0,39.896,40.1819,39.8483,40.0866,228800.0
2013-05-24 10:00:00,50.47,50.49,50.23,50.33,118000.0,40.0866,40.1025,39.896,39.9754,118000.0
2013-05-24 10:30:00,50.35,50.49,50.34,50.47,88200.0,39.9913,40.1025,39.9834,40.0866,88200.0
2013-05-24 11:00:00,50.47,50.5,50.42,50.46,265600.0,40.0866,40.1104,40.0469,40.0787,265600.0
2013-05-24 11:30:00,50.46,50.63,50.41,50.6,85000.0,40.0787,40.2137,40.039,40.1899,85000.0
2013-05-24 12:00:00,50.62,50.65,50.48,50.56,207200.0,40.2057,40.2296,40.0946,40.1581,207200.0
2013-05-24 12:30:00,50.56,50.59,50.4,50.43,35200.0,40.1581,40.1819,40.031,40.0548,35200.0
2013-05-24 13:00:00,50.44,50.52,50.38,50.5,22800.0,40.0628,40.1263,40.0151,40.1104,22800.0
2013-05-24 13:30:00,50.52,50.56,50.49,50.53,28800.0,40.1263,40.1581,40.1025,40.1343,28800.0
2013-05-24 14:00:00,50.54,50.65,50.49,50.63,29000.0,40.1422,40.2296,40.1025,40.2137,29000.0
2013-05-24 14:30:00,50.62,50.7,50.55,50.68,42400.0,40.2057,40.2693,40.1502,40.2534,42400.0
2013-05-24 15:00:00,50.68,50.69,50.57,50.59,53600.0,40.2534,40.2613,40.166,40.1819,53600.0
2013-05-24 15:30:00,50.6,50.65,50.52,50.65,157200.0,40.1899,40.2296,40.1263,40.2296,157200.0
2013-05-28 09:30:00,50.93,51.07,50.84,51.0,196400.0,40.452,40.5632,40.3805,40.5076,196400.0
2013-05-28 10:00:00,51.02,51.12,50.88,51.1,167000.0,40.5235,40.6029,40.4123,40.587,167000.0
2013-05-28 10:30:00,51.05,51.1,50.97,51.01,96600.0,40.5473,40.587,40.4837,40.5155,96600.0
2013-05-28 11:00:00,51.01,51.01,50.85,50.92,108000.0,40.5155,40.5155,40.3884,40.444,108000.0
2013-05-28 11:30:00,50.91,50.98,50.8,50.82,85800.0,40.4361,40.4917,40.3487,40.3646,85800.0
2013-05-28 12:00:00,50.81,50.89,50.77,50.79,97600.0,40.3567,40.4202,40.3249,40.3408,97600.0
2013-05-28 12:30:00,50.79,50.84,50.77,50.81,27200.0,40.3408,40.3805,40.3249,40.3567,27200.0
2013-05-28 13:00:00,50.81,50.81,50.69,50.73,51400.0,40.3567,40.3567,40.2613,40.2931,51400.0
2013-05-28 13:30:00,50.74,50.74,50.6,50.62,60200.0,40.3011,40.3011,40.1899,40.2057,60200.0
2013-05-28 14:00:00,50.62,50.63,50.51,50.6,96000.0,40.2057,40.2137,40.1184,40.1899,96000.0
2013-05-28 14:30:00,50.6,50.61,50.37,50.61,176600.0,40.1899,40.1978,40.0072,40.1978,176600.0
2013-05-28 15:00:00,50.62,50.65,50.52,50.55,159200.0,40.2057,40.2296,40.1263,40.1502,159200.0
2013-05-28 15:30:00,50.54,50.64,50.53,50.63,272400.0,40.1422,40.2216,40.1343,40.2137,272400.0
2013-05-29 09:30:00,50.38,50.49,49.91,50.39,174000.0,40.0151,40.1025,39.6418,40.0231,174000.0
2013-05-29 10:00:00,50.4,50.71,50.37,50.52,75000.0,40.031,40.2772,40.0072,40.1263,75000.0
2013-05-29 10:30:00,50.49,50.57,50.33,50.35,70200.0,40.1025,40.166,39.9754,39.9913,70200.0
2013-05-29 11:00:00,50.35,50.43,50.24,50.41,124400.0,39.9913,40.0548,39.9039,40.039,124400.0
2013-05-29 11:30:00,50.42,50.59,50.33,50.55,42600.0,40.0469,40.1819,39.9754,40.1502,42600.0
2013-05-29 12:00:00,50.56,50.58,50.35,50.36,44200.0,40.1581,40.174,39.9913,39.9992,44200.0
2013-05-29 12:30:00,50.36,50.43,50.27,50.3,28800.0,39.9992,40.0548,39.9278,39.9516,28800.0
2013-05-29 13:00:00,50.31,50.5,50.31,50.5,31600.0,39.9595,40.1104,39.9595,40.1104,31600.0
2013-05-29 13:30:00,50.49,50.87,50.45,50.82,132000.0,40.1025,40.4043,40.0707,40.3646,132000.0
2013-05-29 14:00:00,50.82,50.97,50.78,50.83,86400.0,40.3646,40.4837,40.3328,40.3725,86400.0
2013-05-29 14:30:00,50.83,50.91,50.74,50.74,60800.0,40.3725,40.4361,40.3011,40.3011,60800.0
2013-05-29 15:00:00,50.74,50.91,50.68,50.9,133000.0,40.3011,40.4361,40.2534,40.4281,133000.0
2013-05-29 15:30:00,50.92,50.95,50.68,50.81,242200.0,40.444,40.4679,40.2534,40.3567,242200.0
2013-05-30 09:30:00,50.79,51.2,50.77,51.05,107200.0,40.3408,40.6664,40.3249,40.5473,107200.0
2013-05-30 10:00:00,51.04,51.12,50.96,50.99,80800.0,40.5393,40.6029,40.4758,40.4996,80800.0
2013-05-30 10:30:00,50.99,51.14,50.99,51.12,50600.0,40.4996,40.6188,40.4996,40.6029,50600.0
2013-05-30 11:00:00,51.13,51.17,51.02,51.1,58600.0,40.6108,40.6426,40.5235,40.587,58600.0
2013-05-30 11:30:00,51.1,51.24,51.1,51.17,55600.0,40.587,40.6982,40.587,40.6426,55600.0
2013-05-30 12:00:00,51.17,51.22,51.13,51.17,39000.0,40.6426,40.6823,40.6108,40.6426,39000.0
2013-05-30 12:30:00,51.16,51.22,51.15,51.22,42000.0,40.6347,40.6823,40.6267,40.6823,42000.0
2013-05-30 13:00:00,51.21,51.27,51.2,51.24,40000.0,40.6744,40.722,40.6664,40.6982,40000.0
2013-05-30 13:30:00,51.24,51.27,51.2,51.26,56000.0,40.6982,40.722,40.6664,40.7141,56000.0
2013-05-30 14:00:00,51.26,51.46,51.25,51.45,62800.0,40.7141,40.8729,40.7061,40.865,62800.0
2013-05-30 14:30:00,51.45,51.52,51.43,51.46,104000.0,40.865,40.9206,40.8491,40.8729,104000.0
2013-05-30 15:00:00,51.46,51.48,51.38,51.44,105600.0,40.8729,40.8888,40.8094,40.857,105600.0
2013-05-30 15:30:00,51.45,51.55,51.38,51.45,481000.0,40.865,40.9444,40.8094,40.865,481000.0
2013-05-31 09:30:00,51.35,51.49,51.12,51.24,329400.0,40.7856,40.8968,40.6029,40.6982,329400.0
2013-05-31 10:00:00,51.2,51.28,51.02,51.22,222400.0,40.6664,40.73,40.5235,40.6823,222400.0
2013-05-31 10:30:00,51.22,51.42,51.19,51.35,148000.0,40.6823,40.8412,40.6585,40.7856,148000.0
2013-05-31 11:00:00,51.34,51.92,51.31,51.89,267600.0,40.7776,41.2383,40.7538,41.2145,267600.0
2013-05-31 11:30:00,51.85,51.85,51.58,51.74,83400.0,41.1827,41.1827,40.9682,41.0953,83400.0
2013-05-31 12:00:00,51.71,51.73,51.58,51.68,62200.0,41.0715,41.0874,40.9682,41.0477,62200.0
2013-05-31 12:30:00,51.67,51.72,51.62,51.7,104800.0,41.0397,41.0794,41.0,41.0636,104800.0
2013-05-31 13:00:00,51.71,51.71,51.54,51.66,81400.0,41.0715,41.0715,40.9365,41.0318,81400.0
2013-05-31 13:30:00,51.65,51.72,51.63,51.66,75000.0,41.0238,41.0794,41.008,41.0318,75000.0
2013-05-31 14:00:00,51.67,51.69,51.29,51.3,97800.0,41.0397,41.0556,40.7379,40.7459,97800.0
2013-05-31 14:30:00,51.3,51.3,51.08,51.1,91600.0,40.7459,40.7459,40.5711,40.587,91600.0
2013-05-31 15:00:00,51.12,51.18,51.1,51.14,118200.0,40.6029,40.6505,40.587,40.6188,118200.0
2013-05-31 15:30:00,51.14,51.16,50.63,50.63,291400.0,40.6188,40.6347,40.2137,40.2137,291400.0
2013-06-03 09:30:00,50.83,51.07,50.82,51.0,228000.0,40.3725,40.5632,40.3646,40.5076,228000.0
2013-06-03 10:00:00,50.99,51.19,50.79,51.06,131400.0,40.4996,40.6585,40.3408,40.5552,131400.0
2013-06-03 10:30:00,51.04,51.04,50.85,50.89,129400.0,40.5393,40.5393,40.3884,40.4202,129400.0
2013-06-03 11:00:00,50.89,51.16,50.85,50.97,102200.0,40.4202,40.6347,40.3884,40.4837,102200.0
2013-06-03 11:30:00,50.97,51.02,50.91,50.99,57800.0,40.4837,40.5235,40.4361,40.4996,57800.0
2013-06-03 12:00:00,50.99,51.07,50.9,51.01,58600.0,40.4996,40.5632,40.4281,40.5155,58600.0
2013-06-03 12:30:00,50.99,51.05,50.94,50.96,60800.0,40.4996,40.5473,40.4599,40.4758,60800.0
2013-06-03 13:00:00,50.96,50.99,50.9,50.98,70400.0,40.4758,40.4996,40.4281,40.4917,70400.0
2013-06-03 13:30:00,50.99,51.15,50.96,51.12,85800.0,40.4996,40.6267,40.4758,40.6029,85800.0
2013-06-03 14:00:00,51.11,51.15,50.99,50.99,48800.0,40.5949,40.6267,40.4996,40.4996,48800.0
2013-06-03 14:30:00,50.99,51.2,50.97,51.15,85400.0,40.4996,40.6664,40.4837,40.6267,85400.0
2013-06-03 15:00:00,51.18,51.19,51.1,51.14,86800.0,40.6505,40.6585,40.587,40.6188,86800.0
2013-06-03 15:30:00,51.14,51.42,51.14,51.35,242200.0,40.6188,40.8412,40.6188,40.7856,242200.0
2013-06-04 09:30:00,51.19,51.62,51.16,51.43,140600.0,40.6585,41.0,40.6347,40.8491,140600.0
2013-06-04 10:00:00,51.42,51.49,51.37,51.44,130400.0,40.8412,40.8968,40.8014,40.857,130400.0
2013-06-04 10:30:00,51.43,51.51,51.26,51.3,102000.0,40.8491,40.9126,40.7141,40.7459,102000.0
2013-06-04 11:00:00,51.28,51.47,51.27,51.38,63800.0,40.73,40.8809,40.722,40.8094,63800.0
2013-06-04 11:30:00,51.37,51.43,51.31,51.31,108800.0,40.8014,40.8491,40.7538,40.7538,108800.0
2013-06-04 12:00:00,51.32,51.33,51.05,51.05,58200.0,40.7617,40.7697,40.5473,40.5473,58200.0
2013-06-04 12:30:00,51.06,51.19,51.04,51.16,81600.0,40.5552,40.6585,40.5393,40.6347,81600.0
2013-06-04 13:00:00,51.17,51.24,51.13,51.15,52000.0,40.6426,40.6982,40.6108,40.6267,52000.0
2013-06-04 13:30:00,51.13,51.17,51.01,51.05,73400.0,40.6108,40.6426,40.5155,40.5473,73400.0
2013-06-04 14:00:00,51.02,51.05,50.87,50.89,70400.0,40.5235,40.5473,40.4043,40.4202,70400.0
2013-06-04 14:30:00,50.87,51.01,50.82,50.95,101400.0,40.4043,40.5155,40.3646,40.4679,101400.0
2013-06-04 15:00:00,50.95,51.09,50.93,50.99,147400.0,40.4679,40.5791,40.452,40.4996,147400.0
2013-06-04 15:30:00,50.99,51.19,50.99,51.02,193600.0,40.4996,40.6585,40.4996,40.5235,193600.0
2013-06-05 09:30:00,50.42,50.57,49.81,49.81,203800.0,40.2218,40.3414,39.7351,39.7351,203800.0
2013-06-05 10:00:00,49.82,50.04,49.23,49.47,200000.0,39.7431,39.9186,39.2725,39.4639,200000.0
2013-06-05 10:30:00,49.46,49.69,49.44,49.63,255400.0,39.4559,39.6394,39.44,39.5915,255400.0
2013-06-05 11:00:00,49.63,49.66,49.37,49.38,131800.0,39.5915,39.6155,39.3841,39.3921,131800.0
2013-06-05 11:30:00,49.38,49.52,49.37,49.46,111800.0,39.3921,39.5038,39.3841,39.4559,111800.0
2013-06-05 12:00:00,49.45,49.45,49.24,49.33,71200.0,39.448,39.448,39.2804,39.3522,71200.0
2013-06-05 12:30:00,49.33,49.38,49.16,49.19,109800.0,39.3522,39.3921,39.2166,39.2405,109800.0
2013-06-05 13:00:00,49.2,49.48,49.17,49.39,114200.0,39.2485,39.4719,39.2246,39.4001,114200.0
2013-06-05 13:30:00,49.41,49.49,49.33,49.35,96600.0,39.416,39.4799,39.3522,39.3682,96600.0
2013-06-05 14:00:00,49.37,49.41,49.24,49.33,128600.0,39.3841,39.416,39.2804,39.3522,128600.0
2013-06-05 14:30:00,49.32,49.6,49.31,49.58,128400.0,39.3442,39.5676,39.3363,39.5517,128400.0
2013-06-05 15:00:00,49.58,49.61,49.35,49.39,168000.0,39.5517,39.5756,39.3682,39.4001,168000.0
2013-06-05 15:30:00,49.38,49.4,49.18,49.24,348400.0,39.3921,39.4081,39.2326,39.2804,348400.0
2013-06-06 09:30:00,49.19,49.42,48.9,49.37,128400.0,39.2405,39.424,39.0092,39.3841,128400.0
2013-06-06 10:00:00,49.38,49.57,49.22,49.25,70800.0,39.3921,39.5437,39.2645,39.2884,70800.0
2013-06-06 10:30:00,49.27,49.38,49.18,49.33,57400.0,39.3044,39.3921,39.2326,39.3522,57400.0
2013-06-06 11:00:00,49.31,49.45,49.22,49.38,57800.0,39.3363,39.448,39.2645,39.3921,57800.0
2013-06-06 11:30:00,49.39,49.67,49.39,49.58,110600.0,39.4001,39.6235,39.4001,39.5517,110600.0
2013-06-06 12:00:00,49.57,49.59,49.21,49.25,88400.0,39.5437,39.5596,39.2565,39.2884,88400.0
2013-06-06 12:30:00,49.29,49.37,49.05,49.15,49600.0,39.3203,39.3841,39.1289,39.2086,49600.0
2013-06-06 13:00:00,49.16,49.39,49.13,49.27,50200.0,39.2166,39.4001,39.1927,39.3044,50200.0
2013-06-06 13:30:00,49.32,49.41,49.26,49.34,34600.0,39.3442,39.416,39.2964,39.3602,34600.0
2013-06-06 14:00:00,49.32,49.43,49.25,49.42,70200.0,39.3442,39.432,39.2884,39.424,70200.0
2013-06-06 14:30:00,49.42,49.51,49.38,49.38,57800.0,39.424,39.4958,39.3921,39.3921,57800.0
2013-06-06 15:00:00,49.41,49.53,49.4,49.52,70000.0,39.416,39.5118,39.4081,39.5038,70000.0
2013-06-06 15:30:00,49.52,49.66,49.49,49.66,172800.0,39.5038,39.6155,39.4799,39.6155,172800.0
2013-06-07 09:30:00,49.85,49.87,49.33,49.62,163600.0,39.767,39.783,39.3522,39.5836,163600.0
2013-06-07 10:00:00,49.65,49.99,49.63,49.87,146400.0,39.6075,39.8787,39.5915,39.783,146400.0
2013-06-07 10:30:00,49.87,50.12,49.37,50.08,328000.0,39.783,39.9824,39.3841,39.9505,328000.0
2013-06-07 11:00:00,50.08,50.25,50.07,50.21,132600.0,39.9505,40.0861,39.9425,40.0542,132600.0
2013-06-07 11:30:00,50.19,50.27,49.91,50.02,118200.0,40.0383,40.1021,39.8149,39.9027,118200.0
2013-06-07 12:00:00,50.01,50.03,49.81,49.82,119000.0,39.8947,39.9106,39.7351,39.7431,119000.0
2013-06-07 12:30:00,49.84,49.9,49.67,49.73,114800.0,39.7591,39.8069,39.6235,39.6713,114800.0
2013-06-07 13:00:00,49.73,49.87,49.71,49.72,48600.0,39.6713,39.783,39.6554,39.6633,48600.0
2013-06-07 13:30:00,49.72,49.93,49.7,49.83,62800.0,39.6633,39.8309,39.6474,39.7511,62800.0
2013-06-07 14:00:00,49.84,49.97,49.69,49.73,75400.0,39.7591,39.8628,39.6394,39.6713,75400.0
2013-06-07 14:30:00,49.74,49.83,49.7,49.81,42000.0,39.6793,39.7511,39.6474,39.7351,42000.0
2013-06-07 15:00:00,49.8,49.85,49.75,49.78,65000.0,39.7272,39.767,39.6873,39.7112,65000.0
2013-06-07 15:30:00,49.79,49.92,49.76,49.92,170000.0,39.7192,39.8229,39.6953,39.8229,170000.0
2013-06-10 09:30:00,49.92,49.96,49.54,49.58,96400.0,39.8229,39.8548,39.5197,39.5517,96400.0
2013-06-10 10:00:00,49.58,49.69,49.45,49.67,88800.0,39.5517,39.6394,39.448,39.6235,88800.0
2013-06-10 10:30:00,49.68,49.92,49.68,49.85,61800.0,39.6314,39.8229,39.6314,39.767,61800.0
2013-06-10 11:00:00,49.85,49.98,49.83,49.83,70800.0,39.767,39.8708,39.7511,39.7511,70800.0
2013-06-10 11:30:00,49.85,50.01,49.83,49.94,46000.0,39.767,39.8947,39.7511,39.8388,46000.0
2013-06-10 12:00:00,49.93,50.08,49.88,49.98,44200.0,39.8309,39.9505,39.791,39.8708,44200.0
2013-06-10 12:30:00,49.97,49.98,49.84,49.84,31000.0,39.8628,39.8708,39.7591,39.7591,31000.0
2013-06-10 13:00:00,49.84,49.86,49.76,49.86,63200.0,39.7591,39.775,39.6953,39.775,63200.0
2013-06-10 13:30:00,49.84,49.87,49.71,49.79,58600.0,39.7591,39.783,39.6554,39.7192,58600.0
2013-06-10 14:00:00,49.78,49.83,49.7,49.81,37200.0,39.7112,39.7511,39.6474,39.7351,37200.0
2013-06-10 14:30:00,49.8,49.85,49.73,49.78,51200.0,39.7272,39.767,39.6713,39.7112,51200.0
2013-06-10 15:00:00,49.78,49.81,49.73,49.78,61600.0,39.7112,39.7351,39.6713,39.7112,61600.0
2013-06-10 15:30:00,49.79,49.82,49.68,49.74,117000.0,39.7192,39.7431,39.6314,39.6793,117000.0
2013-06-11 09:30:00,49.22,49.36,48.81,49.29,184400.0,39.2645,39.3762,38.9374,39.3203,184400.0
2013-06-11 10:00:00,49.31,49.47,49.17,49.35,114400.0,39.3363,39.4639,39.2246,39.3682,114400.0
2013-06-11 10:30:00,49.37,49.71,49.36,49.63,61000.0,39.3841,39.6554,39.3762,39.5915,61000.0
2013-06-11 11:00:00,49.64,49.85,49.57,49.85,81800.0,39.5995,39.767,39.5437,39.767,81800.0
2013-06-11 11:30:00,49.84,49.91,49.67,49.88,99200.0,39.7591,39.8149,39.6235,39.791,99200.0
2013-06-11 12:00:00,49.9,49.95,49.81,49.84,36200.0,39.8069,39.8468,39.7351,39.7591,36200.0
2013-06-11 12:30:00,49.88,49.97,49.83,49.91,40000.0,39.791,39.8628,39.7511,39.8149,40000.0
2013-06-11 13:00:00,49.92,49.94,49.79,49.85,44200.0,39.8229,39.8388,39.7192,39.767,44200.0
2013-06-11 13:30:00,49.79,49.8,49.55,49.55,36800.0,39.7192,39.7272,39.5277,39.5277,36800.0
2013-06-11 14:00:00,49.54,49.71,49.5,49.71,26200.0,39.5197,39.6554,39.4878,39.6554,26200.0
2013-06-11 14:30:00,49.71,49.74,49.56,49.7,47400.0,39.6554,39.6793,39.5357,39.6474,47400.0
2013-06-11 15:00:00,49.69,49.7,49.51,49.51,59200.0,39.6394,39.6474,39.4958,39.4958,59200.0
2013-06-11 15:30:00,49.51,49.54,49.23,49.26,229200.0,39.4958,39.5197,39.2725,39.2964,229200.0
2013-06-12 09:30:00,49.59,49.74,49.23,49.27,128400.0,39.5596,39.6793,39.2725,39.3044,128400.0
2013-06-12 10:00:00,49.23,49.37,49.06,49.35,71600.0,39.2725,39.3841,39.1368,39.3682,71600.0
2013-06-12 10:30:00,49.34,49.45,49.22,49.24,32400.0,39.3602,39.448,39.2645,39.2804,32400.0
2013-06-12 11:00:00,49.24,49.26,49.03,49.04,52400.0,39.2804,39.2964,39.1129,39.1209,52400.0
2013-06-12 11:30:00,49.06,49.08,48.91,48.94,65200.0,39.1368,39.1528,39.0172,39.0411,65200.0
2013-06-12 12:00:00,48.95,49.01,48.88,48.93,22000.0,39.0491,39.097,38.9932,39.0331,22000.0
2013-06-12 12:30:00,48.93,49.08,48.85,49.08,41000.0,39.0331,39.1528,38.9693,39.1528,41000.0
2013-06-12 13:00:00,49.08,49.15,49.08,49.13,31800.0,39.1528,39.2086,39.1528,39.1927,31800.0
2013-06-12 13:30:00,49.13,49.19,49.03,49.18,41200.0,39.1927,39.2405,39.1129,39.2326,41200.0
2013-06-12 14:00:00,49.19,49.19,48.91,48.99,99000.0,39.2405,39.2405,39.0172,39.081,99000.0
2013-06-12 14:30:00,49.01,49.08,48.94,48.98,41600.0,39.097,39.1528,39.0411,39.073,41600.0
2013-06-12 15:00:00,49.01,49.07,48.84,48.95,72400.0,39.097,39.1448,38.9613,39.0491,72400.0
2013-06-12 15:30:00,48.94,49.14,48.88,49.0,160600.0,39.0411,39.2007,38.9932,39.089,160600.0
2013-06-13 09:30:00,48.93,48.97,48.68,48.78,62800.0,39.0331,39.065,38.8337,38.9135,62800.0
2013-06-13 10:00:00,48.78,49.18,48.78,49.12,80600.0,38.9135,39.2326,38.9135,39.1847,80600.0
2013-06-13 10:30:00,49.14,49.27,49.13,49.22,42600.0,39.2007,39.3044,39.1927,39.2645,42600.0
2013-06-13 11:00:00,49.23,49.37,49.23,49.3,36400.0,39.2725,39.3841,39.2725,39.3283,36400.0
2013-06-13 11:30:00,49.31,49.49,49.25,49.47,48200.0,39.3363,39.4799,39.2884,39.4639,48200.0
2013-06-13 12:00:00,49.47,49.49,49.41,49.47,25400.0,39.4639,39.4799,39.416,39.4639,25400.0
2013-06-13 12:30:00,49.46,49.71,49.46,49.7,51200.0,39.4559,39.6554,39.4559,39.6474,51200.0
2013-06-13 13:00:00,49.69,49.7,49.55,49.62,31600.0,39.6394,39.6474,39.5277,39.5836,31600.0
2013-06-13 13:30:00,49.6,49.62,49.49,49.6,44800.0,39.5676,39.5836,39.4799,39.5676,44800.0
2013-06-13 14:00:00,49.6,49.78,49.59,49.73,60000.0,39.5676,39.7112,39.5596,39.6713,60000.0
2013-06-13 14:30:00,49.74,49.81,49.63,49.71,49000.0,39.6793,39.7351,39.5915,39.6554,49000.0
2013-06-13 15:00:00,49.72,49.78,49.67,49.75,44600.0,39.6633,39.7112,39.6235,39.6873,44600.0
2013-06-13 15:30:00,49.76,49.79,49.65,49.76,217600.0,39.6953,39.7192,39.6075,39.6953,217600.0
2013-06-14 09:30:00,49.99,49.99,49.4,49.82,225400.0,39.8787,39.8787,39.4081,39.7431,225400.0
2013-06-14 10:00:00,49.82,50.0,49.74,49.75,102200.0,39.7431,39.8867,39.6793,39.6873,102200.0
2013-06-14 10:30:00,49.75,49.79,49.54,49.57,60800.0,39.6873,39.7192,39.5197,39.5437,60800.0
2013-06-14 11:00:00,49.55,49.57,49.43,49.5,78000.0,39.5277,39.5437,39.432,39.4878,78000.0
2013-06-14 11:30:00,49.52,49.54,49.38,49.48,58600.0,39.5038,39.5197,39.3921,39.4719,58600.0
2013-06-14 12:00:00,49.48,49.52,49.41,49.48,43000.0,39.4719,39.5038,39.416,39.4719,43000.0
2013-06-14 12:30:00,49.49,49.59,49.42,49.47,62800.0,39.4799,39.5596,39.424,39.4639,62800.0
2013-06-14 13:00:00,49.46,49.46,49.26,49.27,35200.0,39.4559,39.4559,39.2964,39.3044,35200.0
2013-06-14 13:30:00,49.27,49.33,49.15,49.24,111200.0,39.3044,39.3522,39.2086,39.2804,111200.0
2013-06-14 14:00:00,49.24,49.3,49.18,49.19,90400.0,39.2804,39.3283,39.2326,39.2405,90400.0
2013-06-14 14:30:00,49.19,49.24,49.13,49.17,65200.0,39.2405,39.2804,39.1927,39.2246,65200.0
2013-06-14 15:00:00,49.17,49.24,49.1,49.19,101800.0,39.2246,39.2804,39.1687,39.2405,101800.0
2013-06-14 15:30:00,49.19,49.26,49.05,49.08,213800.0,39.2405,39.2964,39.1289,39.1528,213800.0
2013-06-17 09:30:00,49.29,49.38,48.92,49.17,176400.0,39.3203,39.3921,39.0252,39.2246,176400.0
2013-06-17 10:00:00,49.19,49.21,48.85,49.05,110800.0,39.2405,39.2565,38.9693,39.1289,110800.0
2013-06-17 10:30:00,49.07,49.22,49.0,49.22,70400.0,39.1448,39.2645,39.089,39.2645,70400.0
2013-06-17 11:00:00,49.21,49.23,49.06,49.1,105800.0,39.2565,39.2725,39.1368,39.1687,105800.0
2013-06-17 11:30:00,49.12,49.15,48.93,49.02,39800.0,39.1847,39.2086,39.0331,39.1049,39800.0
2013-06-17 12:00:00,49.02,49.1,48.96,48.98,68800.0,39.1049,39.1687,39.0571,39.073,68800.0
2013-06-17 12:30:00,48.97,49.13,48.97,49.03,37000.0,39.065,39.1927,39.065,39.1129,37000.0
2013-06-17 13:00:00,49.05,49.09,48.96,49.06,26400.0,39.1289,39.1608,39.0571,39.1368,26400.0
2013-06-17 13:30:00,49.08,49.16,49.06,49.14,26800.0,39.1528,39.2166,39.1368,39.2007,26800.0
2013-06-17 14:00:00,49.15,49.15,48.88,48.91,88800.0,39.2086,39.2086,38.9932,39.0172,88800.0
2013-06-17 14:30:00,48.92,48.98,48.72,48.87,99200.0,39.0252,39.073,38.8656,38.9853,99200.0
2013-06-17 15:00:00,48.88,49.04,48.85,49.0,122600.0,38.9932,39.1209,38.9693,39.089,122600.0
2013-06-17 15:30:00,49.01,49.21,48.97,48.99,161200.0,39.097,39.2565,39.065,39.081,161200.0
2013-06-18 09:30:00,48.97,49.12,48.89,48.93,97600.0,39.065,39.1847,39.0012,39.0331,97600.0
2013-06-18 10:00:00,48.93,49.02,48.9,49.01,111200.0,39.0331,39.1049,39.0092,39.097,111200.0
2013-06-18 10:30:00,49.02,49.33,49.02,49.27,54800.0,39.1049,39.3522,39.1049,39.3044,54800.0
2013-06-18 11:00:00,49.28,49.43,49.24,49.4,58600.0,39.3123,39.432,39.2804,39.4081,58600.0
2013-06-18 11:30:00,49.38,49.45,49.34,49.37,58600.0,39.3921,39.448,39.3602,39.3841,58600.0
2013-06-18 12:00:00,49.35,49.37,49.23,49.24,75000.0,39.3682,39.3841,39.2725,39.2804,75000.0
2013-06-18 12:30:00,49.23,49.35,49.23,49.3,50800.0,39.2725,39.3682,39.2725,39.3283,50800.0
2013-06-18 13:00:00,49.29,49.33,49.27,49.28,12800.0,39.3203,39.3522,39.3044,39.3123,12800.0
2013-06-18 13:30:00,49.29,49.46,49.22,49.45,49000.0,39.3203,39.4559,39.2645,39.448,49000.0
2013-06-18 14:00:00,49.46,49.58,49.4,49.51,48800.0,39.4559,39.5517,39.4081,39.4958,48800.0
2013-06-18 14:30:00,49.51,49.62,49.49,49.6,66200.0,39.4958,39.5836,39.4799,39.5676,66200.0
2013-06-18 15:00:00,49.61,49.72,49.58,49.71,85800.0,39.5756,39.6633,39.5517,39.6554,85800.0
2013-06-18 15:30:00,49.72,49.72,49.59,49.6,147600.0,39.6633,39.6633,39.5596,39.5676,147600.0
2013-06-19 09:30:00,49.63,49.67,49.34,49.41,52800.0,39.5915,39.6235,39.3602,39.416,52800.0
2013-06-19 10:00:00,49.4,49.6,49.37,49.59,226200.0,39.4081,39.5676,39.3841,39.5596,226200.0
2013-06-19 10:30:00,49.54,49.61,49.48,49.54,26000.0,39.5197,39.5756,39.4719,39.5197,26000.0
2013-06-19 11:00:00,49.5,49.56,49.45,49.56,31400.0,39.4878,39.5357,39.448,39.5357,31400.0
2013-06-19 11:30:00,49.54,49.57,49.48,49.48,24600.0,39.5197,39.5437,39.4719,39.4719,24600.0
2013-06-19 12:00:00,49.47,49.49,49.39,49.44,17400.0,39.4639,39.4799,39.4001,39.44,17400.0
2013-06-19 12:30:00,49.42,49.42,49.3,49.31,30800.0,39.424,39.424,39.3283,39.3363,30800.0
2013-06-19 13:00:00,49.31,49.38,49.29,49.33,16200.0,39.3363,39.3921,39.3203,39.3522,16200.0
2013-06-19 13:30:00,49.33,49.38,49.29,49.38,18400.0,39.3522,39.3921,39.3203,39.3921,18400.0
2013-06-19 14:00:00,49.4,49.46,49.07,49.29,68800.0,39.4081,39.4559,39.1448,39.3203,68800.0
2013-06-19 14:30:00,49.29,49.39,48.87,48.88,113800.0,39.3203,39.4001,38.9853,38.9932,113800.0
2013-06-19 15:00:00,48.9,49.07,48.86,49.06,94200.0,39.0092,39.1448,38.9773,39.1368,94200.0
2013-06-19 15:30:00,49.05,49.07,48.74,48.9,211600.0,39.1289,39.1448,38.8816,39.0092,211600.0
2013-06-20 09:30:00,48.1,48.33,48.0,48.22,159600.0,38.371,38.5545,38.2912,38.4667,159600.0
2013-06-20 10:00:00,48.24,48.24,48.01,48.1,121200.0,38.4827,38.4827,38.2992,38.371,121200.0
2013-06-20 10:30:00,48.1,48.35,48.02,48.33,68400.0,38.371,38.5704,38.3072,38.5545,68400.0
2013-06-20 11:00:00,48.32,48.32,48.2,48.24,41400.0,38.5465,38.5465,38.4508,38.4827,41400.0
2013-06-20 11:30:00,48.26,48.26,48.05,48.1,71200.0,38.4987,38.4987,38.3311,38.371,71200.0
2013-06-20 12:00:00,48.11,48.3,48.11,48.27,43400.0,38.379,38.5306,38.379,38.5066,43400.0
2013-06-20 12:30:00,48.27,48.33,48.07,48.12,50000.0,38.5066,38.5545,38.3471,38.387,50000.0
2013-06-20 13:00:00,48.1,48.18,47.95,47.99,63400.0,38.371,38.4348,38.2514,38.2833,63400.0
2013-06-20 13:30:00,47.99,48.08,47.95,48.06,43400.0,38.2833,38.3551,38.2514,38.3391,43400.0
2013-06-20 14:00:00,48.04,48.06,47.83,47.83,75200.0,38.3231,38.3391,38.1556,38.1556,75200.0
2013-06-20 14:30:00,47.84,47.93,47.77,47.82,73400.0,38.1636,38.2354,38.1078,38.1476,73400.0
2013-06-20 15:00:00,47.81,47.93,47.78,47.91,68000.0,38.1397,38.2354,38.1157,38.2194,68000.0
2013-06-20 15:30:00,47.91,48.06,47.82,47.94,184800.0,38.2194,38.3391,38.1476,38.2434,184800.0
2013-06-21 09:30:00,47.63,47.77,47.25,47.54,363400.0,37.9961,38.1078,37.6929,37.9243,363400.0
2013-06-21 10:00:00,47.52,47.68,47.41,47.53,152600.0,37.9083,38.036,37.8206,37.9163,152600.0
2013-06-21 10:30:00,47.55,47.58,47.36,47.57,108600.0,37.9323,37.9562,37.7807,37.9482,108600.0
2013-06-21 11:00:00,47.56,47.63,47.41,47.41,193200.0,37.9402,37.9961,37.8206,37.8206,193200.0
2013-06-21 11:30:00,47.4,47.52,47.38,47.45,155200.0,37.8126,37.9083,37.7966,37.8525,155200.0
2013-06-21 12:00:00,47.45,47.62,47.45,47.58,198600.0,37.8525,37.9881,37.8525,37.9562,198600.0
2013-06-21 12:30:00,47.58,47.74,47.47,47.72,183200.0,37.9562,38.0838,37.8684,38.0679,183200.0
2013-06-21 13:00:00,47.72,47.72,47.55,47.62,135000.0,38.0679,38.0679,37.9323,37.9881,135000.0
2013-06-21 13:30:00,47.62,47.65,47.42,47.49,113800.0,37.9881,38.012,37.8286,37.8844,113800.0
2013-06-21 14:00:00,47.48,47.64,47.46,47.61,148600.0,37.8764,38.0041,37.8605,37.9801,148600.0
2013-06-21 14:30:00,47.6,47.67,47.57,47.63,112200.0,37.9721,38.028,37.9482,37.9961,112200.0
2013-06-21 15:00:00,47.63,47.82,47.61,47.82,151000.0,37.9961,38.1476,37.9801,38.1476,151000.0
2013-06-21 15:30:00,47.81,47.81,47.54,47.58,405200.0,38.1397,38.1397,37.9243,37.9562,405200.0
2013-06-24 09:30:00,47.02,47.08,46.65,46.72,150800.0,37.5095,37.5573,37.2143,37.2701,150800.0
2013-06-24 10:00:00,46.66,46.79,46.48,46.63,175000.0,37.2223,37.326,37.0787,37.1983,175000.0
2013-06-24 10:30:00,46.66,47.11,46.63,47.07,74600.0,37.2223,37.5813,37.1983,37.5493,74600.0
2013-06-24 11:00:00,47.09,47.09,46.81,46.84,72800.0,37.5653,37.5653,37.3419,37.3659,72800.0
2013-06-24 11:30:00,46.85,47.02,46.85,46.94,108000.0,37.3738,37.5095,37.3738,37.4456,108000.0
2013-06-24 12:00:00,46.95,46.99,46.63,46.73,84800.0,37.4536,37.4855,37.1983,37.2781,84800.0
2013-06-24 12:30:00,46.75,47.19,46.75,47.19,95800.0,37.2941,37.6451,37.2941,37.6451,95800.0
2013-06-24 13:00:00,47.17,47.18,46.88,46.93,67000.0,37.6291,37.6371,37.3978,37.4377,67000.0
2013-06-24 13:30:00,46.93,47.02,46.91,47.01,46000.0,37.4377,37.5095,37.4217,37.5015,46000.0
2013-06-24 14:00:00,47.06,47.31,47.01,47.3,60000.0,37.5414,37.7408,37.5015,37.7328,60000.0
2013-06-24 14:30:00,47.31,47.37,47.12,47.17,49800.0,37.7408,37.7887,37.5892,37.6291,49800.0
2013-06-24 15:00:00,47.16,47.27,47.12,47.24,64800.0,37.6211,37.7089,37.5892,37.685,64800.0
2013-06-24 15:30:00,47.22,47.36,47.0,47.0,190800.0,37.669,37.7807,37.4935,37.4935,190800.0
2013-06-25 09:30:00,47.1,47.26,46.85,47.04,141600.0,37.5733,37.7009,37.3738,37.5254,141600.0
2013-06-25 10:00:00,47.08,47.36,46.94,47.29,188200.0,37.5573,37.7807,37.4456,37.7248,188200.0
2013-06-25 10:30:00,47.28,47.61,47.24,47.59,58400.0,37.7169,37.9801,37.685,37.9642,58400.0
2013-06-25 11:00:00,47.59,47.63,47.54,47.6,53400.0,37.9642,37.9961,37.9243,37.9721,53400.0
2013-06-25 11:30:00,47.6,47.6,47.47,47.56,70800.0,37.9721,37.9721,37.8684,37.9402,70800.0
2013-06-25 12:00:00,47.55,47.55,47.47,47.52,65200.0,37.9323,37.9323,37.8684,37.9083,65200.0
2013-06-25 12:30:00,47.52,47.66,47.51,47.63,28600.0,37.9083,38.02,37.9003,37.9961,28600.0
2013-06-25 13:00:00,47.6,47.65,47.48,47.51,41200.0,37.9721,38.012,37.8764,37.9003,41200.0
2013-06-25 13:30:00,47.52,47.69,47.48,47.65,103000.0,37.9083,38.0439,37.8764,38.012,103000.0
2013-06-25 14:00:00,47.65,47.75,47.63,47.66,58600.0,38.012,38.0918,37.9961,38.02,58600.0
2013-06-25 14:30:00,47.66,47.81,47.66,47.76,87000.0,38.02,38.1397,38.02,38.0998,87000.0
2013-06-25 15:00:00,47.76,47.9,47.73,47.9,93400.0,38.0998,38.2115,38.0759,38.2115,93400.0
2013-06-25 15:30:00,47.9,47.96,47.83,47.91,303600.0,38.2115,38.2593,38.1556,38.2194,303600.0
2013-06-26 09:30:00,48.24,48.92,48.22,48.51,159400.0,38.4827,39.0252,38.4667,38.6981,159400.0
2013-06-26 10:00:00,48.52,48.57,48.3,48.35,106600.0,38.7061,38.7459,38.5306,38.5704,106600.0
2013-06-26 10:30:00,48.33,48.4,48.24,48.29,100600.0,38.5545,38.6103,38.4827,38.5226,100600.0
2013-06-26 11:00:00,48.32,48.32,48.11,48.31,61200.0,38.5465,38.5465,38.379,38.5385,61200.0
2013-06-26 11:30:00,48.31,48.48,48.31,48.46,61800.0,38.5385,38.6742,38.5385,38.6582,61800.0
2013-06-26 12:00:00,48.47,48.52,48.45,48.51,73600.0,38.6662,38.7061,38.6502,38.6981,73600.0
2013-06-26 12:30:00,48.52,48.52,48.44,48.51,65600.0,38.7061,38.7061,38.6422,38.6981,65600.0
2013-06-26 13:00:00,48.51,48.54,48.49,48.5,43000.0,38.6981,38.722,38.6821,38.6901,43000.0
2013-06-26 13:30:00,48.51,48.52,48.44,48.49,97800.0,38.6981,38.7061,38.6422,38.6821,97800.0
2013-06-26 14:00:00,48.51,48.52,48.42,48.49,87800.0,38.6981,38.7061,38.6263,38.6821,87800.0
2013-06-26 14:30:00,48.49,48.55,48.46,48.52,70600.0,38.6821,38.73,38.6582,38.7061,70600.0
2013-06-26 15:00:00,48.54,48.63,48.51,48.56,105600.0,38.722,38.7938,38.6981,38.738,105600.0
2013-06-26 15:30:00,48.56,48.56,48.36,48.45,252000.0,38.738,38.738,38.5784,38.6502,252000.0
2013-06-27 09:30:00,48.82,48.96,48.68,48.71,82200.0,38.9454,39.0571,38.8337,38.8576,82200.0
2013-06-27 10:00:00,48.73,48.76,48.54,48.7,70600.0,38.8736,38.8975,38.722,38.8497,70600.0
2013-06-27 10:30:00,48.71,48.78,48.63,48.68,46600.0,38.8576,38.9135,38.7938,38.8337,46600.0
2013-06-27 11:00:00,48.65,48.77,48.65,48.77,41000.0,38.8098,38.9055,38.8098,38.9055,41000.0
2013-06-27 11:30:00,48.76,48.87,48.76,48.84,34200.0,38.8975,38.9853,38.8975,38.9613,34200.0
2013-06-27 12:00:00,48.82,48.83,48.59,48.63,44000.0,38.9454,38.9534,38.7619,38.7938,44000.0
2013-06-27 12:30:00,48.63,48.74,48.63,48.71,85600.0,38.7938,38.8816,38.7938,38.8576,85600.0
2013-06-27 13:00:00,48.72,48.81,48.69,48.81,99200.0,38.8656,38.9374,38.8417,38.9374,99200.0
2013-06-27 13:30:00,48.77,48.89,48.74,48.74,22600.0,38.9055,39.0012,38.8816,38.8816,22600.0
2013-06-27 14:00:00,48.74,48.82,48.7,48.81,45200.0,38.8816,38.9454,38.8497,38.9374,45200.0
2013-06-27 14:30:00,48.82,48.9,48.8,48.85,33600.0,38.9454,39.0092,38.9294,38.9693,33600.0
2013-06-27 15:00:00,48.84,48.87,48.78,48.85,37400.0,38.9613,38.9853,38.9135,38.9693,37400.0
2013-06-27 15:30:00,48.85,48.85,48.65,48.67,223800.0,38.9693,38.9693,38.8098,38.8257,223800.0
2013-06-28 09:30:00,48.53,48.7,48.28,48.35,73200.0,38.714,38.8497,38.5146,38.5704,73200.0
2013-06-28 10:00:00,48.35,48.59,48.32,48.53,123200.0,38.5704,38.7619,38.5465,38.714,123200.0
2013-06-28 10:30:00,48.54,48.8,48.54,48.75,50400.0,38.722,38.9294,38.722,38.8895,50400.0
2013-06-28 11:00:00,48.71,48.86,48.68,48.68,56800.0,38.8576,38.9773,38.8337,38.8337,56800.0
2013-06-28 11:30:00,48.69,48.85,48.68,48.81,28000.0,38.8417,38.9693,38.8337,38.9374,28000.0
2013-06-28 12:00:00,48.84,48.85,48.63,48.74,42400.0,38.9613,38.9693,38.7938,38.8816,42400.0
2013-06-28 12:30:00,48.74,48.74,48.64,48.69,45600.0,38.8816,38.8816,38.8018,38.8417,45600.0
2013-06-28 13:00:00,48.69,48.77,48.65,48.7,13400.0,38.8417,38.9055,38.8098,38.8497,13400.0
2013-06-28 13:30:00,48.73,48.81,48.68,48.79,29200.0,38.8736,38.9374,38.8337,38.9214,29200.0
2013-06-28 14:00:00,48.77,48.8,48.73,48.77,67000.0,38.9055,38.9294,38.8736,38.9055,67000.0
2013-06-28 14:30:00,48.76,48.88,48.69,48.88,47400.0,38.8975,38.9932,38.8417,38.9932,47400.0
2013-06-28 15:00:00,48.85,48.89,48.76,48.88,60400.0,38.9693,39.0012,38.8975,38.9932,60400.0
2013-06-28 15:30:00,48.87,48.93,48.62,48.63,306400.0,38.9853,39.0331,38.7858,38.7938,306400.0
2013-07-01 09:30:00,48.94,49.19,48.78,49.07,77600.0,39.0411,39.2405,38.9135,39.1448,77600.0
2013-07-01 10:00:00,49.1,49.27,49.1,49.19,59400.0,39.1687,39.3044,39.1687,39.2405,59400.0
2013-07-01 10:30:00,49.18,49.2,49.07,49.13,28600.0,39.2326,39.2485,39.1448,39.1927,28600.0
2013-07-01 11:00:00,49.13,49.17,49.09,49.13,57400.0,39.1927,39.2246,39.1608,39.1927,57400.0
2013-07-01 11:30:00,49.1,49.24,49.08,49.24,36800.0,39.1687,39.2804,39.1528,39.2804,36800.0
2013-07-01 12:00:00,49.26,49.38,49.24,49.32,36800.0,39.2964,39.3921,39.2804,39.3442,36800.0
2013-07-01 12:30:00,49.29,49.32,49.23,49.27,51800.0,39.3203,39.3442,39.2725,39.3044,51800.0
2013-07-01 13:00:00,49.27,49.29,49.13,49.14,85000.0,39.3044,39.3203,39.1927,39.2007,85000.0
2013-07-01 13:30:00,49.13,49.17,48.98,49.02,70800.0,39.1927,39.2246,39.073,39.1049,70800.0
2013-07-01 14:00:00,49.02,49.06,48.84,48.87,45800.0,39.1049,39.1368,38.9613,38.9853,45800.0
2013-07-01 14:30:00,48.86,48.95,48.81,48.95,35200.0,38.9773,39.0491,38.9374,39.0491,35200.0
2013-07-01 15:00:00,48.95,49.01,48.93,48.93,60000.0,39.0491,39.097,39.0331,39.0331,60000.0
2013-07-01 15:30:00,48.94,48.96,48.86,48.91,108200.0,39.0411,39.0571,38.9773,39.0172,108200.0
2013-07-02 09:30:00,48.52,49.19,48.45,48.95,97800.0,38.7061,39.2405,38.6502,39.0491,97800.0
2013-07-02 10:00:00,48.96,49.15,48.9,48.9,51200.0,39.0571,39.2086,39.0092,39.0092,51200.0
2013-07-02 10:30:00,48.9,49.12,48.83,48.96,65200.0,39.0092,39.1847,38.9534,39.0571,65200.0
2013-07-02 11:00:00,48.99,49.03,48.91,49.03,36800.0,39.081,39.1129,39.0172,39.1129,36800.0
2013-07-02 11:30:00,49.01,49.16,49.0,49.09,31000.0,39.097,39.2166,39.089,39.1608,31000.0
2013-07-02 12:00:00,49.09,49.13,48.98,48.99,26600.0,39.1608,39.1927,39.073,39.081,26600.0
2013-07-02 12:30:00,49.01,49.07,48.93,49.06,54600.0,39.097,39.1448,39.0331,39.1368,54600.0
2013-07-02 13:00:00,49.05,49.08,48.98,49.04,47400.0,39.1289,39.1528,39.073,39.1209,47400.0
2013-07-02 13:30:00,49.04,49.05,48.91,48.98,47800.0,39.1209,39.1289,39.0172,39.073,47800.0
2013-07-02 14:00:00,48.97,48.97,48.83,48.88,37600.0,39.065,39.065,38.9534,38.9932,37600.0
2013-07-02 14:30:00,48.89,49.02,48.86,48.96,80400.0,39.0012,39.1049,38.9773,39.0571,80400.0
2013-07-02 15:00:00,48.97,49.02,48.92,48.96,50000.0,39.065,39.1049,39.0252,39.0571,50000.0
2013-07-02 15:30:00,48.96,49.1,48.9,49.06,166000.0,39.0571,39.1687,39.0092,39.1368,166000.0
2013-07-03 09:30:00,48.81,49.02,48.64,48.92,52400.0,38.9374,39.1049,38.8018,39.0252,52400.0
2013-07-03 10:00:00,48.92,48.95,48.72,48.93,46400.0,39.0252,39.0491,38.8656,39.0331,46400.0
2013-07-03 10:30:00,48.93,48.93,48.8,48.88,46600.0,39.0331,39.0331,38.9294,38.9932,46600.0
2013-07-03 11:00:00,48.88,48.97,48.85,48.88,26200.0,38.9932,39.065,38.9693,38.9932,26200.0
2013-07-03 11:30:00,48.9,48.98,48.88,48.95,26000.0,39.0092,39.073,38.9932,39.0491,26000.0
2013-07-03 12:00:00,48.95,48.96,48.87,48.88,31000.0,39.0491,39.0571,38.9853,38.9932,31000.0
2013-07-03 12:30:00,48.88,48.95,48.85,48.94,94000.0,38.9932,39.0491,38.9693,39.0411,94000.0
2013-07-05 09:30:00,48.85,49.22,48.8,48.95,110600.0,38.9693,39.2645,38.9294,39.0491,110600.0
2013-07-05 10:00:00,48.91,48.98,48.77,48.94,96600.0,39.0172,39.073,38.9055,39.0411,96600.0
2013-07-05 10:30:00,48.94,48.98,48.82,48.97,62400.0,39.0411,39.073,38.9454,39.065,62400.0
2013-07-05 11:00:00,48.98,49.03,48.88,48.9,51400.0,39.073,39.1129,38.9932,39.0092,51400.0
2013-07-05 11:30:00,48.85,48.91,48.76,48.89,39800.0,38.9693,39.0172,38.8975,39.0012,39800.0
2013-07-05 12:00:00,48.89,48.94,48.87,48.88,18400.0,39.0012,39.0411,38.9853,38.9932,18400.0
2013-07-05 12:30:00,48.88,48.93,48.83,48.85,19600.0,38.9932,39.0331,38.9534,38.9693,19600.0
2013-07-05 13:00:00,48.84,48.85,48.74,48.77,97000.0,38.9613,38.9693,38.8816,38.9055,97000.0
2013-07-05 13:30:00,48.78,48.88,48.77,48.88,24400.0,38.9135,38.9932,38.9055,38.9932,24400.0
2013-07-05 14:00:00,48.88,49.09,48.88,49.09,39400.0,38.9932,39.1608,38.9932,39.1608,39400.0
2013-07-05 14:30:00,49.1,49.12,48.96,48.97,39400.0,39.1687,39.1847,39.0571,39.065,39400.0
2013-07-05 15:00:00,48.99,49.05,48.96,48.97,25200.0,39.081,39.1289,39.0571,39.065,25200.0
2013-07-05 15:30:00,48.98,49.02,48.88,48.99,136000.0,39.073,39.1049,38.9932,39.081,136000.0
2013-07-08 09:30:00,48.58,48.9,48.5,48.74,203200.0,38.7539,39.0092,38.6901,38.8816,203200.0
2013-07-08 10:00:00,48.74,48.95,48.71,48.94,68600.0,38.8816,39.0491,38.8576,39.0411,68600.0
2013-07-08 10:30:00,48.93,48.95,48.69,48.73,41800.0,39.0331,39.0491,38.8417,38.8736,41800.0
2013-07-08 11:00:00,48.74,48.75,48.31,48.33,140200.0,38.8816,38.8895,38.5385,38.5545,140200.0
2013-07-08 11:30:00,48.33,48.57,48.28,48.53,62800.0,38.5545,38.7459,38.5146,38.714,62800.0
2013-07-08 12:00:00,48.55,48.56,48.35,48.38,55600.0,38.73,38.738,38.5704,38.5944,55600.0
2013-07-08 12:30:00,48.37,48.54,48.36,48.46,45200.0,38.5864,38.722,38.5784,38.6582,45200.0
2013-07-08 13:00:00,48.46,48.52,48.41,48.48,21200.0,38.6582,38.7061,38.6183,38.6742,21200.0
2013-07-08 13:30:00,48.47,48.62,48.46,48.57,40800.0,38.6662,38.7858,38.6582,38.7459,40800.0
2013-07-08 14:00:00,48.57,48.62,48.48,48.5,26800.0,38.7459,38.7858,38.6742,38.6901,26800.0
2013-07-08 14:30:00,48.5,48.63,48.48,48.6,47600.0,38.6901,38.7938,38.6742,38.7699,47600.0
2013-07-08 15:00:00,48.6,48.62,48.55,48.56,70600.0,38.7699,38.7858,38.73,38.738,70600.0
2013-07-08 15:30:00,48.58,48.71,48.54,48.68,326600.0,38.7539,38.8576,38.722,38.8337,326600.0
2013-07-09 09:30:00,48.83,48.92,48.69,48.7,160200.0,38.9534,39.0252,38.8417,38.8497,160200.0
2013-07-09 10:00:00,48.7,48.71,48.41,48.52,154800.0,38.8497,38.8576,38.6183,38.7061,154800.0
2013-07-09 10:30:00,48.51,48.75,48.5,48.72,83000.0,38.6981,38.8895,38.6901,38.8656,83000.0
2013-07-09 11:00:00,48.71,48.83,48.69,48.83,83000.0,38.8576,38.9534,38.8417,38.9534,83000.0
2013-07-09 11:30:00,48.83,48.97,48.83,48.88,36600.0,38.9534,39.065,38.9534,38.9932,36600.0
2013-07-09 12:00:00,48.88,48.98,48.87,48.95,33800.0,38.9932,39.073,38.9853,39.0491,33800.0
2013-07-09 12:30:00,48.97,49.07,48.94,49.03,20200.0,39.065,39.1448,39.0411,39.1129,20200.0
2013-07-09 13:00:00,49.03,49.2,49.01,49.17,91600.0,39.1129,39.2485,39.097,39.2246,91600.0
2013-07-09 13:30:00,49.18,49.25,49.13,49.25,28800.0,39.2326,39.2884,39.1927,39.2884,28800.0
2013-07-09 14:00:00,49.23,49.27,49.17,49.27,49600.0,39.2725,39.3044,39.2246,39.3044,49600.0
2013-07-09 14:30:00,49.27,49.32,49.21,49.24,27400.0,39.3044,39.3442,39.2565,39.2804,27400.0
2013-07-09 15:00:00,49.24,49.3,49.23,49.24,37400.0,39.2804,39.3283,39.2725,39.2804,37400.0
2013-07-09 15:30:00,49.24,49.4,49.21,49.36,428200.0,39.2804,39.4081,39.2565,39.3762,428200.0
2013-07-10 09:30:00,49.08,49.25,48.97,49.24,68200.0,39.1528,39.2884,39.065,39.2804,68200.0
2013-07-10 10:00:00,49.22,49.31,49.07,49.18,26400.0,39.2645,39.3363,39.1448,39.2326,26400.0
2013-07-10 10:30:00,49.19,49.19,48.98,49.01,57200.0,39.2405,39.2405,39.073,39.097,57200.0
2013-07-10 11:00:00,49.02,49.08,48.96,48.99,50800.0,39.1049,39.1528,39.0571,39.081,50800.0
2013-07-10 11:30:00,49.0,49.15,48.99,49.06,59800.0,39.089,39.2086,39.081,39.1368,59800.0
2013-07-10 12:00:00,49.05,49.08,48.95,49.02,43400.0,39.1289,39.1528,39.0491,39.1049,43400.0
2013-07-10 12:30:00,49.02,49.08,49.0,49.01,31600.0,39.1049,39.1528,39.089,39.097,31600.0
2013-07-10 13:00:00,49.03,49.13,49.02,49.13,19800.0,39.1129,39.1927,39.1049,39.1927,19800.0
2013-07-10 13:30:00,49.13,49.15,49.04,49.1,22600.0,39.1927,39.2086,39.1209,39.1687,22600.0
2013-07-10 14:00:00,49.08,49.37,49.07,49.21,61600.0,39.1528,39.3841,39.1448,39.2565,61600.0
2013-07-10 14:30:00,49.21,49.25,48.94,48.98,65200.0,39.2565,39.2884,39.0411,39.073,65200.0
2013-07-10 15:00:00,48.99,49.05,48.95,49.02,67600.0,39.081,39.1289,39.0491,39.1049,67600.0
2013-07-10 15:30:00,49.04,49.2,49.0,49.19,205800.0,39.1209,39.2485,39.089,39.2405,205800.0
2013-07-11 09:30:00,49.97,50.15,49.68,49.84,138600.0,39.8628,40.0064,39.6314,39.7591,138600.0
2013-07-11 10:00:00,49.81,49.87,49.69,49.81,64400.0,39.7351,39.783,39.6394,39.7351,64400.0
2013-07-11 10:30:00,49.81,49.82,49.64,49.79,45800.0,39.7351,39.7431,39.5995,39.7192,45800.0
2013-07-11 11:00:00,49.79,50.0,49.77,49.97,74400.0,39.7192,39.8867,39.7032,39.8628,74400.0
2013-07-11 11:30:00,49.99,50.0,49.79,49.81,75800.0,39.8787,39.8867,39.7192,39.7351,75800.0
2013-07-11 12:00:00,49.81,49.88,49.7,49.83,40200.0,39.7351,39.791,39.6474,39.7511,40200.0
2013-07-11 12:30:00,49.83,49.88,49.8,49.88,39000.0,39.7511,39.791,39.7272,39.791,39000.0
2013-07-11 13:00:00,49.88,50.04,49.88,50.02,34400.0,39.791,39.9186,39.791,39.9027,34400.0
2013-07-11 13:30:00,50.01,50.02,49.94,49.98,41000.0,39.8947,39.9027,39.8388,39.8708,41000.0
2013-07-11 14:00:00,49.99,50.09,49.97,50.02,58800.0,39.8787,39.9585,39.8628,39.9027,58800.0
2013-07-11 14:30:00,50.04,50.1,49.97,50.0,45400.0,39.9186,39.9665,39.8628,39.8867,45400.0
2013-07-11 15:00:00,50.01,50.14,49.99,50.08,44800.0,39.8947,39.9984,39.8787,39.9505,44800.0
2013-07-11 15:30:00,50.07,50.12,50.01,50.06,128400.0,39.9425,39.9824,39.8947,39.9346,128400.0
2013-07-12 09:30:00,50.27,50.87,50.23,50.83,156600.0,40.1021,40.5807,40.0702,40.5488,156600.0
2013-07-12 10:00:00,50.83,51.0,50.76,50.84,107200.0,40.5488,40.6844,40.493,40.5568,107200.0
2013-07-12 10:30:00,50.85,51.06,50.85,51.0,59800.0,40.5648,40.7323,40.5648,40.6844,59800.0
2013-07-12 11:00:00,51.01,51.02,50.91,50.94,75200.0,40.6924,40.7004,40.6126,40.6366,75200.0
2013-07-12 11:30:00,50.94,50.95,50.8,50.82,62800.0,40.6366,40.6446,40.5249,40.5408,62800.0
2013-07-12 12:00:00,50.82,50.84,50.73,50.78,74400.0,40.5408,40.5568,40.4691,40.5089,74400.0
2013-07-12 12:30:00,50.77,50.82,50.7,50.79,45000.0,40.501,40.5408,40.4451,40.5169,45000.0
2013-07-12 13:00:00,50.77,50.79,50.68,50.75,43600.0,40.501,40.5169,40.4292,40.485,43600.0
2013-07-12 13:30:00,50.72,50.77,50.57,50.59,88200.0,40.4611,40.501,40.3414,40.3574,88200.0
2013-07-12 14:00:00,50.58,50.58,50.46,50.52,58400.0,40.3494,40.3494,40.2537,40.3015,58400.0
2013-07-12 14:30:00,50.54,50.63,50.5,50.56,66400.0,40.3175,40.3893,40.2856,40.3334,66400.0
2013-07-12 15:00:00,50.55,50.56,50.45,50.52,110400.0,40.3255,40.3334,40.2457,40.3015,110400.0
2013-07-12 15:30:00,50.54,50.54,50.46,50.47,200600.0,40.3175,40.3175,40.2537,40.2616,200600.0
2013-07-15 09:30:00,50.5,50.97,50.45,50.95,61600.0,40.2856,40.6605,40.2457,40.6446,61600.0
2013-07-15 10:00:00,50.95,50.97,50.71,50.83,37200.0,40.6446,40.6605,40.4531,40.5488,37200.0
2013-07-15 10:30:00,50.84,50.84,50.63,50.7,36000.0,40.5568,40.5568,40.3893,40.4451,36000.0
2013-07-15 11:00:00,50.72,50.86,50.68,50.77,76200.0,40.4611,40.5728,40.4292,40.501,76200.0
2013-07-15 11:30:00,50.76,50.88,50.76,50.83,36000.0,40.493,40.5887,40.493,40.5488,36000.0
2013-07-15 12:00:00,50.83,50.85,50.62,50.68,118600.0,40.5488,40.5648,40.3813,40.4292,118600.0
2013-07-15 12:30:00,50.65,50.7,50.6,50.63,22400.0,40.4052,40.4451,40.3653,40.3893,22400.0
2013-07-15 13:00:00,50.62,50.7,50.6,50.68,14800.0,40.3813,40.4451,40.3653,40.4292,14800.0
2013-07-15 13:30:00,50.69,50.7,50.63,50.63,20200.0,40.4371,40.4451,40.3893,40.3893,20200.0
2013-07-15 14:00:00,50.63,50.65,50.59,50.6,24200.0,40.3893,40.4052,40.3574,40.3653,24200.0
2013-07-15 14:30:00,50.6,50.68,50.6,50.63,24000.0,40.3653,40.4292,40.3653,40.3893,24000.0
2013-07-15 15:00:00,50.63,50.67,50.49,50.52,47600.0,40.3893,40.4212,40.2776,40.3015,47600.0
2013-07-15 15:30:00,50.54,50.56,50.49,50.49,87800.0,40.3175,40.3334,40.2776,40.2776,87800.0
2013-07-16 09:30:00,50.69,50.74,50.23,50.26,60800.0,40.4371,40.477,40.0702,40.0941,60800.0
2013-07-16 10:00:00,50.26,50.3,50.06,50.27,123400.0,40.0941,40.126,39.9346,40.1021,123400.0
2013-07-16 10:30:00,50.28,50.47,50.27,50.43,43000.0,40.1101,40.2616,40.1021,40.2297,43000.0
2013-07-16 11:00:00,50.48,50.6,50.42,50.6,34000.0,40.2696,40.3653,40.2218,40.3653,34000.0
2013-07-16 11:30:00,50.58,50.59,50.49,50.49,38600.0,40.3494,40.3574,40.2776,40.2776,38600.0
2013-07-16 12:00:00,50.47,50.58,50.44,50.56,23000.0,40.2616,40.3494,40.2377,40.3334,23000.0
2013-07-16 12:30:00,50.54,50.55,50.44,50.45,23400.0,40.3175,40.3255,40.2377,40.2457,23400.0
2013-07-16 13:00:00,50.44,50.46,50.39,50.39,28600.0,40.2377,40.2537,40.1978,40.1978,28600.0
2013-07-16 13:30:00,50.4,50.42,50.3,50.34,44800.0,40.2058,40.2218,40.126,40.1579,44800.0
2013-07-16 14:00:00,50.34,50.38,50.33,50.34,19800.0,40.1579,40.1898,40.15,40.1579,19800.0
2013-07-16 14:30:00,50.34,50.41,50.27,50.28,42600.0,40.1579,40.2138,40.1021,40.1101,42600.0
2013-07-16 15:00:00,50.27,50.35,50.26,50.32,57000.0,40.1021,40.1659,40.0941,40.142,57000.0
2013-07-16 15:30:00,50.32,50.38,50.29,50.32,102200.0,40.142,40.1898,40.1181,40.142,102200.0
2013-07-17 09:30:00,50.63,50.96,50.63,50.77,114600.0,40.3893,40.6525,40.3893,40.501,114600.0
2013-07-17 10:00:00,50.75,50.94,50.72,50.77,91800.0,40.485,40.6366,40.4611,40.501,91800.0
2013-07-17 10:30:00,50.77,50.88,50.54,50.56,52600.0,40.501,40.5887,40.3175,40.3334,52600.0
2013-07-17 11:00:00,50.55,50.63,50.49,50.49,45000.0,40.3255,40.3893,40.2776,40.2776,45000.0
2013-07-17 11:30:00,50.49,50.62,50.49,50.59,72000.0,40.2776,40.3813,40.2776,40.3574,72000.0
2013-07-17 12:00:00,50.62,50.68,50.52,50.54,60000.0,40.3813,40.4292,40.3015,40.3175,60000.0
2013-07-17 12:30:00,50.54,50.55,50.43,50.52,26400.0,40.3175,40.3255,40.2297,40.3015,26400.0
2013-07-17 13:00:00,50.53,50.56,50.51,50.52,10600.0,40.3095,40.3334,40.2936,40.3015,10600.0
2013-07-17 13:30:00,50.52,50.52,50.4,50.48,28600.0,40.3015,40.3015,40.2058,40.2696,28600.0
2013-07-17 14:00:00,50.49,50.56,50.49,50.55,22200.0,40.2776,40.3334,40.2776,40.3255,22200.0
2013-07-17 14:30:00,50.53,50.59,50.5,50.53,55600.0,40.3095,40.3574,40.2856,40.3095,55600.0
2013-07-17 15:00:00,50.54,50.63,50.54,50.62,40600.0,40.3175,40.3893,40.3175,40.3813,40600.0
2013-07-17 15:30:00,50.62,50.65,50.56,50.64,78600.0,40.3813,40.4052,40.3334,40.3973,78600.0
2013-07-18 09:30:00,50.59,50.99,50.59,50.84,141400.0,40.3574,40.6765,40.3574,40.5568,141400.0
2013-07-18 10:00:00,50.84,51.0,50.73,50.95,100000.0,40.5568,40.6844,40.4691,40.6446,100000.0
2013-07-18 10:30:00,50.96,51.11,50.92,51.08,127400.0,40.6525,40.7722,40.6206,40.7483,127400.0
2013-07-18 11:00:00,51.08,51.13,51.02,51.04,82400.0,40.7483,40.7881,40.7004,40.7164,82400.0
2013-07-18 11:30:00,51.03,51.13,50.99,50.99,113400.0,40.7084,40.7881,40.6765,40.6765,113400.0
2013-07-18 12:00:00,51.0,51.05,50.95,50.95,101200.0,40.6844,40.7243,40.6446,40.6446,101200.0
2013-07-18 12:30:00,50.94,50.97,50.74,50.77,66000.0,40.6366,40.6605,40.477,40.501,66000.0
2013-07-18 13:00:00,50.77,50.81,50.69,50.7,70000.0,40.501,40.5329,40.4371,40.4451,70000.0
2013-07-18 13:30:00,50.7,50.73,50.6,50.71,67400.0,40.4451,40.4691,40.3653,40.4531,67400.0
2013-07-18 14:00:00,50.72,50.93,50.72,50.88,73000.0,40.4611,40.6286,40.4611,40.5887,73000.0
2013-07-18 14:30:00,50.89,50.97,50.84,50.86,88600.0,40.5967,40.6605,40.5568,40.5728,88600.0
2013-07-18 15:00:00,50.87,50.9,50.8,50.84,122200.0,40.5807,40.6047,40.5249,40.5568,122200.0
2013-07-18 15:30:00,50.84,50.85,50.68,50.77,159600.0,40.5568,40.5648,40.4292,40.501,159600.0
2013-07-19 09:30:00,50.58,50.87,50.58,50.81,87000.0,40.3494,40.5807,40.3494,40.5329,87000.0
2013-07-19 10:00:00,50.8,51.07,50.8,51.03,69800.0,40.5249,40.7403,40.5249,40.7084,69800.0
2013-07-19 10:30:00,51.03,51.17,51.01,51.03,66200.0,40.7084,40.8201,40.6924,40.7084,66200.0
2013-07-19 11:00:00,51.03,51.07,50.97,51.05,50800.0,40.7084,40.7403,40.6605,40.7243,50800.0
2013-07-19 11:30:00,51.06,51.08,50.94,51.02,36000.0,40.7323,40.7483,40.6366,40.7004,36000.0
2013-07-19 12:00:00,51.01,51.09,50.94,51.08,27000.0,40.6924,40.7562,40.6366,40.7483,27000.0
2013-07-19 12:30:00,51.09,51.11,51.04,51.11,21800.0,40.7562,40.7722,40.7164,40.7722,21800.0
2013-07-19 13:00:00,51.1,51.1,51.02,51.08,30800.0,40.7642,40.7642,40.7004,40.7483,30800.0
2013-07-19 13:30:00,51.08,51.09,51.05,51.06,15600.0,40.7483,40.7562,40.7243,40.7323,15600.0
2013-07-19 14:00:00,51.07,51.1,51.02,51.06,32600.0,40.7403,40.7642,40.7004,40.7323,32600.0
2013-07-19 14:30:00,51.05,51.07,50.99,50.99,52200.0,40.7243,40.7403,40.6765,40.6765,52200.0
2013-07-19 15:00:00,51.0,51.07,50.99,51.0,63000.0,40.6844,40.7403,40.6765,40.6844,63000.0
2013-07-19 15:30:00,51.01,51.02,50.88,50.88,202600.0,40.6924,40.7004,40.5887,40.5887,202600.0
2013-07-22 09:30:00,50.83,51.12,50.81,51.09,82600.0,40.5488,40.7802,40.5329,40.7562,82600.0
2013-07-22 10:00:00,51.1,51.19,51.01,51.01,48800.0,40.7642,40.836,40.6924,40.6924,48800.0
2013-07-22 10:30:00,51.02,51.07,50.88,50.88,59800.0,40.7004,40.7403,40.5887,40.5887,59800.0
2013-07-22 11:00:00,50.89,50.98,50.88,50.94,39800.0,40.5967,40.6685,40.5887,40.6366,39800.0
2013-07-22 11:30:00,50.96,51.02,50.92,50.93,91400.0,40.6525,40.7004,40.6206,40.6286,91400.0
2013-07-22 12:00:00,50.94,51.01,50.93,51.01,39600.0,40.6366,40.6924,40.6286,40.6924,39600.0
2013-07-22 12:30:00,51.0,51.02,50.96,50.98,35000.0,40.6844,40.7004,40.6525,40.6685,35000.0
2013-07-22 13:00:00,50.98,51.05,50.92,50.92,37600.0,40.6685,40.7243,40.6206,40.6206,37600.0
2013-07-22 13:30:00,50.91,50.91,50.67,50.71,57600.0,40.6126,40.6126,40.4212,40.4531,57600.0
2013-07-22 14:00:00,50.7,50.79,50.69,50.69,32200.0,40.4451,40.5169,40.4371,40.4371,32200.0
2013-07-22 14:30:00,50.69,50.77,50.66,50.74,36800.0,40.4371,40.501,40.4132,40.477,36800.0
2013-07-22 15:00:00,50.74,50.79,50.74,50.79,75600.0,40.477,40.5169,40.477,40.5169,75600.0
2013-07-22 15:30:00,50.79,50.85,50.77,50.77,154000.0,40.5169,40.5648,40.501,40.501,154000.0
2013-07-23 09:30:00,50.84,50.87,50.19,50.35,177600.0,40.5568,40.5807,40.0383,40.1659,177600.0
2013-07-23 10:00:00,50.34,50.37,50.13,50.14,97600.0,40.1579,40.1819,39.9904,39.9984,97600.0
2013-07-23 10:30:00,50.15,50.15,49.95,49.99,98800.0,40.0064,40.0064,39.8468,39.8787,98800.0
2013-07-23 11:00:00,49.99,50.27,49.87,50.08,116000.0,39.8787,40.1021,39.783,39.9505,116000.0
2013-07-23 11:30:00,50.08,50.1,49.93,49.93,66000.0,39.9505,39.9665,39.8309,39.8309,66000.0
2013-07-23 12:00:00,49.93,50.07,49.88,50.07,37000.0,39.8309,39.9425,39.791,39.9425,37000.0
2013-07-23 12:30:00,50.06,50.1,49.99,49.99,27200.0,39.9346,39.9665,39.8787,39.8787,27200.0
2013-07-23 13:00:00,50.0,50.05,49.98,50.02,29600.0,39.8867,39.9266,39.8708,39.9027,29600.0
2013-07-23 13:30:00,50.02,50.11,50.0,50.0,35200.0,39.9027,39.9745,39.8867,39.8867,35200.0
2013-07-23 14:00:00,50.02,50.03,49.88,49.92,47600.0,39.9027,39.9106,39.791,39.8229,47600.0
2013-07-23 14:30:00,49.92,49.96,49.76,49.77,100000.0,39.8229,39.8548,39.6953,39.7032,100000.0
2013-07-23 15:00:00,49.76,49.77,49.6,49.63,110200.0,39.6953,39.7032,39.5676,39.5915,110200.0
2013-07-23 15:30:00,49.65,49.67,49.4,49.45,276200.0,39.6075,39.6235,39.4081,39.448,276200.0
2013-07-24 09:30:00,49.76,49.92,49.31,49.35,98800.0,39.6953,39.8229,39.3363,39.3682,98800.0
2013-07-24 10:00:00,49.37,49.48,49.27,49.34,106000.0,39.3841,39.4719,39.3044,39.3602,106000.0
2013-07-24 10:30:00,49.33,49.72,49.3,49.56,135200.0,39.3522,39.6633,39.3283,39.5357,135200.0
2013-07-24 11:00:00,49.57,49.73,49.56,49.66,101400.0,39.5437,39.6713,39.5357,39.6155,101400.0
2013-07-24 11:30:00,49.68,49.77,49.56,49.59,136200.0,39.6314,39.7032,39.5357,39.5596,136200.0
2013-07-24 12:00:00,49.58,49.63,49.51,49.52,36600.0,39.5517,39.5915,39.4958,39.5038,36600.0
2013-07-24 12:30:00,49.54,49.56,49.46,49.5,26800.0,39.5197,39.5357,39.4559,39.4878,26800.0
2013-07-24 13:00:00,49.51,49.57,49.46,49.46,51400.0,39.4958,39.5437,39.4559,39.4559,51400.0
2013-07-24 13:30:00,49.48,49.63,49.41,49.57,52000.0,39.4719,39.5915,39.416,39.5437,52000.0
2013-07-24 14:00:00,49.59,49.7,49.58,49.61,116000.0,39.5596,39.6474,39.5517,39.5756,116000.0
2013-07-24 14:30:00,49.63,49.7,49.6,49.7,44000.0,39.5915,39.6474,39.5676,39.6474,44000.0
2013-07-24 15:00:00,49.69,49.7,49.58,49.58,81800.0,39.6394,39.6474,39.5517,39.5517,81800.0
2013-07-24 15:30:00,49.59,49.68,49.56,49.66,168800.0,39.5596,39.6314,39.5357,39.6155,168800.0
2013-07-25 09:30:00,49.66,49.9,49.49,49.8,106200.0,39.6155,39.8069,39.4799,39.7272,106200.0
2013-07-25 10:00:00,49.82,49.89,49.74,49.85,75200.0,39.7431,39.799,39.6793,39.767,75200.0
2013-07-25 10:30:00,49.88,49.91,49.74,49.88,54800.0,39.791,39.8149,39.6793,39.791,54800.0
2013-07-25 11:00:00,49.88,49.91,49.72,49.72,53600.0,39.791,39.8149,39.6633,39.6633,53600.0
2013-07-25 11:30:00,49.75,49.88,49.74,49.86,67600.0,39.6873,39.791,39.6793,39.775,67600.0
2013-07-25 12:00:00,49.85,50.12,49.81,50.11,73600.0,39.767,39.9824,39.7351,39.9745,73600.0
2013-07-25 12:30:00,50.12,50.19,50.08,50.13,67600.0,39.9824,40.0383,39.9505,39.9904,67600.0
2013-07-25 13:00:00,50.12,50.3,50.11,50.24,53200.0,39.9824,40.126,39.9745,40.0782,53200.0
2013-07-25 13:30:00,50.23,50.26,50.14,50.24,42200.0,40.0702,40.0941,39.9984,40.0782,42200.0
2013-07-25 14:00:00,50.25,50.3,50.04,50.07,58800.0,40.0861,40.126,39.9186,39.9425,58800.0
2013-07-25 14:30:00,50.07,50.16,50.04,50.1,50200.0,39.9425,40.0143,39.9186,39.9665,50200.0
2013-07-25 15:00:00,50.1,50.24,50.07,50.19,83000.0,39.9665,40.0782,39.9425,40.0383,83000.0
2013-07-25 15:30:00,50.19,50.24,50.1,50.17,144600.0,40.0383,40.0782,39.9665,40.0223,144600.0
2013-07-26 09:30:00,49.95,50.34,49.95,50.33,125800.0,39.8468,40.1579,39.8468,40.15,125800.0
2013-07-26 10:00:00,50.33,50.35,50.06,50.06,48600.0,40.15,40.1659,39.9346,39.9346,48600.0
2013-07-26 10:30:00,50.05,50.07,49.79,49.93,71000.0,39.9266,39.9425,39.7192,39.8309,71000.0
2013-07-26 11:00:00,49.93,50.04,49.87,49.99,77000.0,39.8309,39.9186,39.783,39.8787,77000.0
2013-07-26 11:30:00,50.02,50.07,49.98,50.04,43200.0,39.9027,39.9425,39.8708,39.9186,43200.0
2013-07-26 12:00:00,50.05,50.23,50.05,50.21,43800.0,39.9266,40.0702,39.9266,40.0542,43800.0
2013-07-26 12:30:00,50.21,50.27,50.17,50.2,27400.0,40.0542,40.1021,40.0223,40.0463,27400.0
2013-07-26 13:00:00,50.2,50.31,50.18,50.26,34600.0,40.0463,40.134,40.0303,40.0941,34600.0
2013-07-26 13:30:00,50.27,50.32,50.24,50.26,30000.0,40.1021,40.142,40.0782,40.0941,30000.0
2013-07-26 14:00:00,50.26,50.31,50.24,50.26,24800.0,40.0941,40.134,40.0782,40.0941,24800.0
2013-07-26 14:30:00,50.26,50.3,50.22,50.22,36800.0,40.0941,40.126,40.0622,40.0622,36800.0
2013-07-26 15:00:00,50.22,50.27,50.16,50.27,62400.0,40.0622,40.1021,40.0143,40.1021,62400.0
2013-07-26 15:30:00,50.27,50.3,50.23,50.28,81600.0,40.1021,40.126,40.0702,40.1101,81600.0
2013-07-29 09:30:00,50.12,50.42,50.12,50.42,94200.0,39.9824,40.2218,39.9824,40.2218,94200.0
2013-07-29 10:00:00,50.4,50.42,50.24,50.38,45000.0,40.2058,40.2218,40.0782,40.1898,45000.0
2013-07-29 10:30:00,50.36,50.52,50.29,50.5,76800.0,40.1739,40.3015,40.1181,40.2856,76800.0
2013-07-29 11:00:00,50.49,50.51,50.38,50.41,84600.0,40.2776,40.2936,40.1898,40.2138,84600.0
2013-07-29 11:30:00,50.41,50.6,50.41,50.52,78800.0,40.2138,40.3653,40.2138,40.3015,78800.0
2013-07-29 12:00:00,50.52,50.53,50.44,50.47,50400.0,40.3015,40.3095,40.2377,40.2616,50400.0
2013-07-29 12:30:00,50.47,50.52,50.42,50.43,40200.0,40.2616,40.3015,40.2218,40.2297,40200.0
2013-07-29 13:00:00,50.42,50.45,50.38,50.43,30000.0,40.2218,40.2457,40.1898,40.2297,30000.0
2013-07-29 13:30:00,50.42,50.47,50.41,50.42,31000.0,40.2218,40.2616,40.2138,40.2218,31000.0
2013-07-29 14:00:00,50.42,50.54,50.42,50.54,55600.0,40.2218,40.3175,40.2218,40.3175,55600.0
2013-07-29 14:30:00,50.54,50.59,50.5,50.52,59800.0,40.3175,40.3574,40.2856,40.3015,59800.0
2013-07-29 15:00:00,50.53,50.53,50.44,50.47,74000.0,40.3095,40.3095,40.2377,40.2616,74000.0
2013-07-29 15:30:00,50.47,50.52,50.4,50.44,115200.0,40.2616,40.3015,40.2058,40.2377,115200.0
2013-07-30 09:30:00,50.55,50.6,50.35,50.6,75200.0,40.3255,40.3653,40.1659,40.3653,75200.0
2013-07-30 10:00:00,50.62,50.67,50.46,50.52,78000.0,40.3813,40.4212,40.2537,40.3015,78000.0
2013-07-30 10:30:00,50.53,50.54,50.27,50.32,128600.0,40.3095,40.3175,40.1021,40.142,128600.0
2013-07-30 11:00:00,50.3,50.49,50.3,50.45,66400.0,40.126,40.2776,40.126,40.2457,66400.0
2013-07-30 11:30:00,50.45,50.58,50.44,50.57,107600.0,40.2457,40.3494,40.2377,40.3414,107600.0
2013-07-30 12:00:00,50.58,50.61,50.4,50.44,79800.0,40.3494,40.3733,40.2058,40.2377,79800.0
2013-07-30 12:30:00,50.46,50.55,50.44,50.46,182600.0,40.2537,40.3255,40.2377,40.2537,182600.0
2013-07-30 13:00:00,50.46,50.5,50.32,50.34,44400.0,40.2537,40.2856,40.142,40.1579,44400.0
2013-07-30 13:30:00,50.34,50.35,50.27,50.33,48200.0,40.1579,40.1659,40.1021,40.15,48200.0
2013-07-30 14:00:00,50.34,50.44,50.3,50.43,44200.0,40.1579,40.2377,40.126,40.2297,44200.0
2013-07-30 14:30:00,50.42,50.52,50.42,50.45,49600.0,40.2218,40.3015,40.2218,40.2457,49600.0
2013-07-30 15:00:00,50.45,50.51,50.39,50.43,59800.0,40.2457,40.2936,40.1978,40.2297,59800.0
2013-07-30 15:30:00,50.44,50.44,50.24,50.3,147200.0,40.2377,40.2377,40.0782,40.126,147200.0
2013-07-31 09:30:00,50.57,50.68,50.29,50.54,72200.0,40.3414,40.4292,40.1181,40.3175,72200.0
2013-07-31 10:00:00,50.54,50.78,50.44,50.74,62400.0,40.3175,40.5089,40.2377,40.477,62400.0
2013-07-31 10:30:00,50.75,50.79,50.59,50.63,68200.0,40.485,40.5169,40.3574,40.3893,68200.0
2013-07-31 11:00:00,50.64,50.65,50.4,50.41,51400.0,40.3973,40.4052,40.2058,40.2138,51400.0
2013-07-31 11:30:00,50.41,50.47,50.37,50.38,41600.0,40.2138,40.2616,40.1819,40.1898,41600.0
2013-07-31 12:00:00,50.35,50.37,50.3,50.34,38600.0,40.1659,40.1819,40.126,40.1579,38600.0
2013-07-31 12:30:00,50.36,50.36,50.16,50.18,31800.0,40.1739,40.1739,40.0143,40.0303,31800.0
2013-07-31 13:00:00,50.18,50.18,49.93,50.02,104000.0,40.0303,40.0303,39.8309,39.9027,104000.0
2013-07-31 13:30:00,50.05,50.13,50.02,50.06,43200.0,39.9266,39.9904,39.9027,39.9346,43200.0
2013-07-31 14:00:00,50.08,50.18,49.85,50.09,64000.0,39.9505,40.0303,39.767,39.9585,64000.0
2013-07-31 14:30:00,50.12,50.33,50.1,50.33,65800.0,39.9824,40.15,39.9665,40.15,65800.0
2013-07-31 15:00:00,50.3,50.31,50.16,50.21,58000.0,40.126,40.134,40.0143,40.0542,58000.0
2013-07-31 15:30:00,50.21,50.24,49.91,49.94,180600.0,40.0542,40.0782,39.8149,39.8388,180600.0
2013-08-01 09:30:00,50.34,50.4,50.16,50.3,70600.0,40.1579,40.2058,40.0143,40.126,70600.0
2013-08-01 10:00:00,50.27,50.55,50.27,50.51,50400.0,40.1021,40.3255,40.1021,40.2936,50400.0
2013-08-01 10:30:00,50.49,50.54,50.32,50.35,45600.0,40.2776,40.3175,40.142,40.1659,45600.0
2013-08-01 11:00:00,50.35,50.38,50.25,50.35,49400.0,40.1659,40.1898,40.0861,40.1659,49400.0
2013-08-01 11:30:00,50.34,50.49,50.34,50.47,39600.0,40.1579,40.2776,40.1579,40.2616,39600.0
2013-08-01 12:00:00,50.49,50.54,50.42,50.54,37200.0,40.2776,40.3175,40.2218,40.3175,37200.0
2013-08-01 12:30:00,50.56,50.63,50.49,50.62,41000.0,40.3334,40.3893,40.2776,40.3813,41000.0
2013-08-01 13:00:00,50.63,50.66,50.52,50.53,55400.0,40.3893,40.4132,40.3015,40.3095,55400.0
2013-08-01 13:30:00,50.54,50.6,50.43,50.44,46800.0,40.3175,40.3653,40.2297,40.2377,46800.0
2013-08-01 14:00:00,50.46,50.54,50.44,50.49,62200.0,40.2537,40.3175,40.2377,40.2776,62200.0
2013-08-01 14:30:00,50.48,50.49,50.38,50.38,62200.0,40.2696,40.2776,40.1898,40.1898,62200.0
2013-08-01 15:00:00,50.41,50.45,50.34,50.4,54000.0,40.2138,40.2457,40.1579,40.2058,54000.0
2013-08-01 15:30:00,50.4,50.52,50.33,50.44,103800.0,40.2058,40.3015,40.15,40.2377,103800.0
2013-08-02 09:30:00,50.15,50.44,50.15,50.35,86000.0,40.0064,40.2377,40.0064,40.1659,86000.0
2013-08-02 10:00:00,50.34,50.5,50.32,50.45,86800.0,40.1579,40.2856,40.142,40.2457,86800.0
2013-08-02 10:30:00,50.47,50.49,50.15,50.19,70200.0,40.2616,40.2776,40.0064,40.0383,70200.0
2013-08-02 11:00:00,50.18,50.3,50.13,50.29,57400.0,40.0303,40.126,39.9904,40.1181,57400.0
2013-08-02 11:30:00,50.31,50.33,50.23,50.24,67400.0,40.134,40.15,40.0702,40.0782,67400.0
2013-08-02 12:00:00,50.24,50.28,50.14,50.14,49400.0,40.0782,40.1101,39.9984,39.9984,49400.0
2013-08-02 12:30:00,50.14,50.19,50.09,50.11,60600.0,39.9984,40.0383,39.9585,39.9745,60600.0
2013-08-02 13:00:00,50.1,50.18,50.07,50.13,41000.0,39.9665,40.0303,39.9425,39.9904,41000.0
2013-08-02 13:30:00,50.12,50.17,50.12,50.13,48600.0,39.9824,40.0223,39.9824,39.9904,48600.0
2013-08-02 14:00:00,50.13,50.23,50.12,50.17,67800.0,39.9904,40.0702,39.9824,40.0223,67800.0
2013-08-02 14:30:00,50.18,50.18,50.08,50.13,51200.0,40.0303,40.0303,39.9505,39.9904,51200.0
2013-08-02 15:00:00,50.13,50.18,50.1,50.16,61200.0,39.9904,40.0303,39.9665,40.0143,61200.0
2013-08-02 15:30:00,50.16,50.25,50.12,50.22,138800.0,40.0143,40.0861,39.9824,40.0622,138800.0
2013-08-05 09:30:00,50.18,50.29,50.0,50.02,60400.0,40.0303,40.1181,39.8867,39.9027,60400.0
2013-08-05 10:00:00,50.02,50.02,49.83,49.83,47600.0,39.9027,39.9027,39.7511,39.7511,47600.0
2013-08-05 10:30:00,49.84,50.02,49.84,49.92,73400.0,39.7591,39.9027,39.7591,39.8229,73400.0
2013-08-05 11:00:00,49.93,50.08,49.93,50.04,44000.0,39.8309,39.9505,39.8309,39.9186,44000.0
2013-08-05 11:30:00,49.99,50.04,49.98,49.99,64200.0,39.8787,39.9186,39.8708,39.8787,64200.0
2013-08-05 12:00:00,49.99,50.0,49.89,49.92,36600.0,39.8787,39.8867,39.799,39.8229,36600.0
2013-08-05 12:30:00,49.94,49.95,49.88,49.93,116600.0,39.8388,39.8468,39.791,39.8309,116600.0
2013-08-05 13:00:00,49.91,49.92,49.84,49.85,32400.0,39.8149,39.8229,39.7591,39.767,32400.0
2013-08-05 13:30:00,49.87,49.91,49.87,49.91,25800.0,39.783,39.8149,39.783,39.8149,25800.0
2013-08-05 14:00:00,49.89,49.96,49.87,49.88,48600.0,39.799,39.8548,39.783,39.791,48600.0
2013-08-05 14:30:00,49.88,49.9,49.82,49.84,64000.0,39.791,39.8069,39.7431,39.7591,64000.0
2013-08-05 15:00:00,49.84,49.88,49.83,49.85,87400.0,39.7591,39.791,39.7511,39.767,87400.0
2013-08-05 15:30:00,49.86,49.87,49.77,49.77,161600.0,39.775,39.783,39.7032,39.7032,161600.0
2013-08-06 09:30:00,49.84,49.92,49.63,49.73,104400.0,39.7591,39.8229,39.5915,39.6713,104400.0
2013-08-06 10:00:00,49.71,49.81,49.52,49.55,105400.0,39.6554,39.7351,39.5038,39.5277,105400.0
2013-08-06 10:30:00,49.54,49.71,49.48,49.57,113200.0,39.5197,39.6554,39.4719,39.5437,113200.0
2013-08-06 11:00:00,49.56,49.59,49.42,49.51,75000.0,39.5357,39.5596,39.424,39.4958,75000.0
2013-08-06 11:30:00,49.51,49.62,49.45,49.51,94800.0,39.4958,39.5836,39.448,39.4958,94800.0
2013-08-06 12:00:00,49.49,49.54,49.43,49.45,74800.0,39.4799,39.5197,39.432,39.448,74800.0
2013-08-06 12:30:00,49.48,49.63,49.47,49.6,101600.0,39.4719,39.5915,39.4639,39.5676,101600.0
2013-08-06 13:00:00,49.6,49.64,49.56,49.64,40600.0,39.5676,39.5995,39.5357,39.5995,40600.0
2013-08-06 13:30:00,49.64,49.64,49.56,49.58,41600.0,39.5995,39.5995,39.5357,39.5517,41600.0
2013-08-06 14:00:00,49.57,49.65,49.52,49.58,92800.0,39.5437,39.6075,39.5038,39.5517,92800.0
2013-08-06 14:30:00,49.58,49.63,49.55,49.57,38600.0,39.5517,39.5915,39.5277,39.5437,38600.0
2013-08-06 15:00:00,49.58,49.61,49.54,49.54,97800.0,39.5517,39.5756,39.5197,39.5197,97800.0
2013-08-06 15:30:00,49.53,49.59,49.46,49.53,224000.0,39.5118,39.5596,39.4559,39.5118,224000.0
2013-08-07 09:30:00,49.18,49.3,49.04,49.04,127000.0,39.2326,39.3283,39.1209,39.1209,127000.0
2013-08-07 10:00:00,49.02,49.18,48.93,49.1,140200.0,39.1049,39.2326,39.0331,39.1687,140200.0
2013-08-07 10:30:00,49.1,49.13,48.99,49.07,171800.0,39.1687,39.1927,39.081,39.1448,171800.0
2013-08-07 11:00:00,49.07,49.15,48.93,49.09,100400.0,39.1448,39.2086,39.0331,39.1608,100400.0
2013-08-07 11:30:00,49.11,49.19,49.03,49.09,67200.0,39.1767,39.2405,39.1129,39.1608,67200.0
2013-08-07 12:00:00,49.1,49.13,49.02,49.11,65000.0,39.1687,39.1927,39.1049,39.1767,65000.0
2013-08-07 12:30:00,49.11,49.16,49.06,49.12,128800.0,39.1767,39.2166,39.1368,39.1847,128800.0
2013-08-07 13:00:00,49.12,49.16,49.08,49.12,36600.0,39.1847,39.2166,39.1528,39.1847,36600.0
2013-08-07 13:30:00,49.15,49.24,49.13,49.18,52800.0,39.2086,39.2804,39.1927,39.2326,52800.0
2013-08-07 14:00:00,49.18,49.18,49.08,49.09,43400.0,39.2326,39.2326,39.1528,39.1608,43400.0
2013-08-07 14:30:00,49.09,49.18,49.06,49.08,56600.0,39.1608,39.2326,39.1368,39.1528,56600.0
2013-08-07 15:00:00,49.08,49.22,49.08,49.18,65400.0,39.1528,39.2645,39.1528,39.2326,65400.0
2013-08-07 15:30:00,49.17,49.22,49.13,49.16,73000.0,39.2246,39.2645,39.1927,39.2166,73000.0
2013-08-08 09:30:00,49.41,49.56,49.29,49.51,63400.0,39.416,39.5357,39.3203,39.4958,63400.0
2013-08-08 10:00:00,49.48,49.52,49.4,49.49,28200.0,39.4719,39.5038,39.4081,39.4799,28200.0
2013-08-08 10:30:00,49.47,49.52,49.4,49.49,53000.0,39.4639,39.5038,39.4081,39.4799,53000.0
2013-08-08 11:00:00,49.48,49.49,49.26,49.27,43000.0,39.4719,39.4799,39.2964,39.3044,43000.0
2013-08-08 11:30:00,49.26,49.36,49.26,49.35,38200.0,39.2964,39.3762,39.2964,39.3682,38200.0
2013-08-08 12:00:00,49.35,49.51,49.34,49.49,34800.0,39.3682,39.4958,39.3602,39.4799,34800.0
2013-08-08 12:30:00,49.49,49.63,49.49,49.6,50400.0,39.4799,39.5915,39.4799,39.5676,50400.0
2013-08-08 13:00:00,49.63,49.76,49.6,49.75,34200.0,39.5915,39.6953,39.5676,39.6873,34200.0
2013-08-08 13:30:00,49.74,49.75,49.66,49.68,34800.0,39.6793,39.6873,39.6155,39.6314,34800.0
2013-08-08 14:00:00,49.69,49.77,49.66,49.74,41600.0,39.6394,39.7032,39.6155,39.6793,41600.0
2013-08-08 14:30:00,49.73,49.79,49.7,49.76,40000.0,39.6713,39.7192,39.6474,39.6953,40000.0
2013-08-08 15:00:00,49.77,49.81,49.71,49.79,51400.0,39.7032,39.7351,39.6554,39.7192,51400.0
2013-08-08 15:30:00,49.78,49.79,49.71,49.73,136600.0,39.7112,39.7192,39.6554,39.6713,136600.0
2013-08-09 09:30:00,49.55,49.6,49.26,49.35,74200.0,39.5277,39.5676,39.2964,39.3682,74200.0
2013-08-09 10:00:00,49.37,49.38,49.17,49.18,96600.0,39.3841,39.3921,39.2246,39.2326,96600.0
2013-08-09 10:30:00,49.19,49.28,49.11,49.13,107000.0,39.2405,39.3123,39.1767,39.1927,107000.0
2013-08-09 11:00:00,49.13,49.17,48.98,48.99,62000.0,39.1927,39.2246,39.073,39.081,62000.0
2013-08-09 11:30:00,49.0,49.12,48.97,49.06,60000.0,39.089,39.1847,39.065,39.1368,60000.0
2013-08-09 12:00:00,49.06,49.2,49.03,49.1,29400.0,39.1368,39.2485,39.1129,39.1687,29400.0
2013-08-09 12:30:00,49.12,49.24,49.11,49.2,37400.0,39.1847,39.2804,39.1767,39.2485,37400.0
2013-08-09 13:00:00,49.18,49.22,49.1,49.2,39800.0,39.2326,39.2645,39.1687,39.2485,39800.0
2013-08-09 13:30:00,49.21,49.24,49.11,49.16,42800.0,39.2565,39.2804,39.1767,39.2166,42800.0
2013-08-09 14:00:00,49.13,49.24,49.1,49.18,53800.0,39.1927,39.2804,39.1687,39.2326,53800.0
2013-08-09 14:30:00,49.18,49.35,49.13,49.34,100200.0,39.2326,39.3682,39.1927,39.3602,100200.0
2013-08-09 15:00:00,49.33,49.48,49.31,49.38,112600.0,39.3522,39.4719,39.3363,39.3921,112600.0
2013-08-09 15:30:00,49.38,49.42,49.28,49.35,179400.0,39.3921,39.424,39.3123,39.3682,179400.0
2013-08-12 09:30:00,49.2,49.25,48.97,49.21,69000.0,39.2485,39.2884,39.065,39.2565,69000.0
2013-08-12 10:00:00,49.24,49.41,49.05,49.07,34400.0,39.2804,39.416,39.1289,39.1448,34400.0
2013-08-12 10:30:00,49.07,49.17,49.02,49.08,30200.0,39.1448,39.2246,39.1049,39.1528,30200.0
2013-08-12 11:00:00,49.08,49.13,48.98,49.06,64400.0,39.1528,39.1927,39.073,39.1368,64400.0
2013-08-12 11:30:00,49.05,49.12,49.02,49.08,44800.0,39.1289,39.1847,39.1049,39.1528,44800.0
2013-08-12 12:00:00,49.08,49.1,48.97,48.97,40600.0,39.1528,39.1687,39.065,39.065,40600.0
2013-08-12 12:30:00,48.97,49.02,48.95,49.02,41400.0,39.065,39.1049,39.0491,39.1049,41400.0
2013-08-12 13:00:00,49.02,49.07,48.98,49.02,86400.0,39.1049,39.1448,39.073,39.1049,86400.0
2013-08-12 13:30:00,49.01,49.02,48.93,48.95,24200.0,39.097,39.1049,39.0331,39.0491,24200.0
2013-08-12 14:00:00,48.94,49.01,48.93,48.97,63400.0,39.0411,39.097,39.0331,39.065,63400.0
2013-08-12 14:30:00,48.98,49.1,48.97,49.1,30800.0,39.073,39.1687,39.065,39.1687,30800.0
2013-08-12 15:00:00,49.1,49.18,49.06,49.16,55800.0,39.1687,39.2326,39.1368,39.2166,55800.0
2013-08-12 15:30:00,49.16,49.18,49.1,49.18,76200.0,39.2166,39.2326,39.1687,39.2326,76200.0
2013-08-13 09:30:00,49.04,49.24,49.01,49.13,69800.0,39.1209,39.2804,39.097,39.1927,69800.0
2013-08-13 10:00:00,49.17,49.18,48.92,49.13,42000.0,39.2246,39.2326,39.0252,39.1927,42000.0
2013-08-13 10:30:00,49.13,49.24,49.1,49.13,21400.0,39.1927,39.2804,39.1687,39.1927,21400.0
2013-08-13 11:00:00,49.22,49.3,49.13,49.13,43000.0,39.2645,39.3283,39.1927,39.1927,43000.0
2013-08-13 11:30:00,49.16,49.22,49.11,49.15,71800.0,39.2166,39.2645,39.1767,39.2086,71800.0
2013-08-13 12:00:00,49.14,49.26,49.07,49.24,61600.0,39.2007,39.2964,39.1448,39.2804,61600.0
2013-08-13 12:30:00,49.27,49.29,49.21,49.28,30200.0,39.3044,39.3203,39.2565,39.3123,30200.0
2013-08-13 13:00:00,49.27,49.47,49.26,49.46,30000.0,39.3044,39.4639,39.2964,39.4559,30000.0
2013-08-13 13:30:00,49.44,49.48,49.4,49.4,83600.0,39.44,39.4719,39.4081,39.4081,83600.0
2013-08-13 14:00:00,49.42,49.54,49.41,49.53,30200.0,39.424,39.5197,39.416,39.5118,30200.0
2013-08-13 14:30:00,49.52,49.55,49.46,49.51,42200.0,39.5038,39.5277,39.4559,39.4958,42200.0
2013-08-13 15:00:00,49.51,49.63,49.51,49.6,64800.0,39.4958,39.5915,39.4958,39.5676,64800.0
2013-08-13 15:30:00,49.59,49.59,49.48,49.5,185200.0,39.5596,39.5596,39.4719,39.4878,185200.0
2013-08-14 09:30:00,49.47,49.54,49.31,49.54,92200.0,39.4639,39.5197,39.3363,39.5197,92200.0
2013-08-14 10:00:00,49.54,49.54,49.13,49.29,61600.0,39.5197,39.5197,39.1927,39.3203,61600.0
2013-08-14 10:30:00,49.32,49.33,49.13,49.21,47200.0,39.3442,39.3522,39.1927,39.2565,47200.0
2013-08-14 11:00:00,49.2,49.22,49.13,49.13,40800.0,39.2485,39.2645,39.1927,39.1927,40800.0
2013-08-14 11:30:00,49.13,49.18,49.08,49.15,51000.0,39.1927,39.2326,39.1528,39.2086,51000.0
2013-08-14 12:00:00,49.15,49.18,49.11,49.16,22600.0,39.2086,39.2326,39.1767,39.2166,22600.0
2013-08-14 12:30:00,49.17,49.17,49.1,49.1,23600.0,39.2246,39.2246,39.1687,39.1687,23600.0
2013-08-14 13:00:00,49.1,49.2,49.09,49.1,55800.0,39.1687,39.2485,39.1608,39.1687,55800.0
2013-08-14 13:30:00,49.1,49.13,48.99,49.04,62000.0,39.1687,39.1927,39.081,39.1209,62000.0
2013-08-14 14:00:00,49.05,49.08,48.96,48.96,35400.0,39.1289,39.1528,39.0571,39.0571,35400.0
2013-08-14 14:30:00,49.01,49.07,48.97,49.06,32600.0,39.097,39.1448,39.065,39.1368,32600.0
2013-08-14 15:00:00,49.06,49.09,49.03,49.05,50400.0,39.1368,39.1608,39.1129,39.1289,50400.0
2013-08-14 15:30:00,49.05,49.09,49.0,49.02,114600.0,39.1289,39.1608,39.089,39.1049,114600.0
2013-08-15 09:30:00,48.58,48.69,48.22,48.34,107200.0,38.7539,38.8417,38.4667,38.5625,107200.0
2013-08-15 10:00:00,48.35,48.48,48.25,48.48,92200.0,38.5704,38.6742,38.4907,38.6742,92200.0
2013-08-15 10:30:00,48.4,48.52,48.39,48.44,55600.0,38.6103,38.7061,38.6024,38.6422,55600.0
2013-08-15 11:00:00,48.44,48.6,48.44,48.47,52400.0,38.6422,38.7699,38.6422,38.6662,52400.0
2013-08-15 11:30:00,48.49,48.67,48.49,48.56,55600.0,38.6821,38.8257,38.6821,38.738,55600.0
2013-08-15 12:00:00,48.58,48.74,48.58,48.73,31000.0,38.7539,38.8816,38.7539,38.8736,31000.0
2013-08-15 12:30:00,48.75,48.8,48.68,48.78,42600.0,38.8895,38.9294,38.8337,38.9135,42600.0
2013-08-15 13:00:00,48.77,48.78,48.68,48.74,25000.0,38.9055,38.9135,38.8337,38.8816,25000.0
2013-08-15 13:30:00,48.76,48.88,48.76,48.87,27200.0,38.8975,38.9932,38.8975,38.9853,27200.0
2013-08-15 14:00:00,48.88,48.94,48.82,48.92,40000.0,38.9932,39.0411,38.9454,39.0252,40000.0
2013-08-15 14:30:00,48.93,48.96,48.85,48.85,37200.0,39.0331,39.0571,38.9693,38.9693,37200.0
2013-08-15 15:00:00,48.86,48.93,48.81,48.88,64000.0,38.9773,39.0331,38.9374,38.9932,64000.0
2013-08-15 15:30:00,48.88,48.9,48.82,48.87,82600.0,38.9932,39.0092,38.9454,38.9853,82600.0
2013-08-16 09:30:00,49.0,49.02,48.61,48.76,217200.0,39.089,39.1049,38.7779,38.8975,217200.0
2013-08-16 10:00:00,48.78,48.91,48.71,48.81,74600.0,38.9135,39.0172,38.8576,38.9374,74600.0
2013-08-16 10:30:00,48.84,48.88,48.81,48.83,48400.0,38.9613,38.9932,38.9374,38.9534,48400.0
2013-08-16 11:00:00,48.83,48.99,48.82,48.98,38200.0,38.9534,39.081,38.9454,39.073,38200.0
2013-08-16 11:30:00,48.95,49.06,48.95,49.05,24600.0,39.0491,39.1368,39.0491,39.1289,24600.0
2013-08-16 12:00:00,49.05,49.17,49.05,49.09,51800.0,39.1289,39.2246,39.1289,39.1608,51800.0
2013-08-16 12:30:00,49.07,49.1,49.02,49.02,19800.0,39.1448,39.1687,39.1049,39.1049,19800.0
2013-08-16 13:00:00,49.02,49.02,48.87,48.94,29800.0,39.1049,39.1049,38.9853,39.0411,29800.0
2013-08-16 13:30:00,48.94,49.07,48.91,48.99,29600.0,39.0411,39.1448,39.0172,39.081,29600.0
2013-08-16 14:00:00,49.02,49.06,49.01,49.06,30400.0,39.1049,39.1368,39.097,39.1368,30400.0
2013-08-16 14:30:00,49.05,49.2,49.02,49.17,100200.0,39.1289,39.2485,39.1049,39.2246,100200.0
2013-08-16 15:00:00,49.17,49.19,49.13,49.17,55000.0,39.2246,39.2405,39.1927,39.2246,55000.0
2013-08-16 15:30:00,49.16,49.23,49.13,49.21,90400.0,39.2166,39.2725,39.1927,39.2565,90400.0
2013-08-19 09:30:00,48.97,49.02,48.78,48.86,85600.0,39.065,39.1049,38.9135,38.9773,85600.0
2013-08-19 10:00:00,48.85,49.01,48.78,48.86,63800.0,38.9693,39.097,38.9135,38.9773,63800.0
2013-08-19 10:30:00,48.85,49.02,48.77,48.8,67000.0,38.9693,39.1049,38.9055,38.9294,67000.0
2013-08-19 11:00:00,48.79,48.83,48.68,48.68,59000.0,38.9214,38.9534,38.8337,38.8337,59000.0
2013-08-19 11:30:00,48.68,48.72,48.6,48.71,83400.0,38.8337,38.8656,38.7699,38.8576,83400.0
2013-08-19 12:00:00,48.73,48.87,48.73,48.85,27000.0,38.8736,38.9853,38.8736,38.9693,27000.0
2013-08-19 12:30:00,48.85,48.86,48.77,48.79,45200.0,38.9693,38.9773,38.9055,38.9214,45200.0
2013-08-19 13:00:00,48.79,48.82,48.77,48.8,23000.0,38.9214,38.9454,38.9055,38.9294,23000.0
2013-08-19 13:30:00,48.76,48.77,48.71,48.77,13200.0,38.8975,38.9055,38.8576,38.9055,13200.0
2013-08-19 14:00:00,48.78,48.85,48.76,48.81,37000.0,38.9135,38.9693,38.8975,38.9374,37000.0
2013-08-19 14:30:00,48.8,48.8,48.74,48.77,25600.0,38.9294,38.9294,38.8816,38.9055,25600.0
2013-08-19 15:00:00,48.76,48.78,48.7,48.75,62200.0,38.8975,38.9135,38.8497,38.8895,62200.0
2013-08-19 15:30:00,48.75,48.77,48.67,48.72,91000.0,38.8895,38.9055,38.8257,38.8656,91000.0
2013-08-20 09:30:00,48.58,48.59,48.35,48.46,71400.0,38.7539,38.7619,38.5704,38.6582,71400.0
2013-08-20 10:00:00,48.47,48.57,48.46,48.5,66200.0,38.6662,38.7459,38.6582,38.6901,66200.0
2013-08-20 10:30:00,48.51,48.53,48.47,48.48,58400.0,38.6981,38.714,38.6662,38.6742,58400.0
2013-08-20 11:00:00,48.49,48.55,48.42,48.47,98800.0,38.6821,38.73,38.6263,38.6662,98800.0
2013-08-20 11:30:00,48.47,48.52,48.46,48.51,42200.0,38.6662,38.7061,38.6582,38.6981,42200.0
2013-08-20 12:00:00,48.52,48.55,48.49,48.55,77000.0,38.7061,38.73,38.6821,38.73,77000.0
2013-08-20 12:30:00,48.55,48.66,48.52,48.65,103000.0,38.73,38.8177,38.7061,38.8098,103000.0
2013-08-20 13:00:00,48.65,48.76,48.64,48.7,64600.0,38.8098,38.8975,38.8018,38.8497,64600.0
2013-08-20 13:30:00,48.69,48.71,48.66,48.68,55000.0,38.8417,38.8576,38.8177,38.8337,55000.0
2013-08-20 14:00:00,48.68,48.7,48.56,48.63,94400.0,38.8337,38.8497,38.738,38.7938,94400.0
2013-08-20 14:30:00,48.63,48.63,48.5,48.52,63200.0,38.7938,38.7938,38.6901,38.7061,63200.0
2013-08-20 15:00:00,48.52,48.55,48.43,48.45,150000.0,38.7061,38.73,38.6343,38.6502,150000.0
2013-08-20 15:30:00,48.45,48.46,48.25,48.32,265600.0,38.6502,38.6582,38.4907,38.5465,265600.0
2013-08-21 09:30:00,48.07,48.3,47.89,47.91,106200.0,38.3471,38.5306,38.2035,38.2194,106200.0
2013-08-21 10:00:00,47.91,47.96,47.62,47.66,154600.0,38.2194,38.2593,37.9881,38.02,154600.0
2013-08-21 10:30:00,47.69,47.73,47.3,47.3,182200.0,38.0439,38.0759,37.7328,37.7328,182200.0
2013-08-21 11:00:00,47.29,47.5,47.29,47.32,118600.0,37.7248,37.8924,37.7248,37.7488,118600.0
2013-08-21 11:30:00,47.35,47.35,47.06,47.21,171000.0,37.7727,37.7727,37.5414,37.661,171000.0
2013-08-21 12:00:00,47.21,47.49,47.19,47.49,107600.0,37.661,37.8844,37.6451,37.8844,107600.0
2013-08-21 12:30:00,47.5,47.71,47.5,47.67,91000.0,37.8924,38.0599,37.8924,38.028,91000.0
2013-08-21 13:00:00,47.67,47.76,47.63,47.65,29400.0,38.028,38.0998,37.9961,38.012,29400.0
2013-08-21 13:30:00,47.66,47.69,47.61,47.67,29200.0,38.02,38.0439,37.9801,38.028,29200.0
2013-08-21 14:00:00,47.67,47.69,47.45,47.54,100200.0,38.028,38.0439,37.8525,37.9243,100200.0
2013-08-21 14:30:00,47.51,47.66,47.49,47.62,97000.0,37.9003,38.02,37.8844,37.9881,97000.0
2013-08-21 15:00:00,47.6,47.62,47.46,47.46,170800.0,37.9721,37.9881,37.8605,37.8605,170800.0
2013-08-21 15:30:00,47.48,47.52,47.32,47.41,226400.0,37.8764,37.9083,37.7488,37.8206,226400.0
2013-08-22 09:30:00,47.35,47.74,47.32,47.65,140000.0,37.7727,38.0838,37.7488,38.012,140000.0
2013-08-22 10:00:00,47.66,47.72,47.57,47.63,99200.0,38.02,38.0679,37.9482,37.9961,99200.0
2013-08-22 10:30:00,47.65,47.79,47.62,47.77,92000.0,38.012,38.1237,37.9881,38.1078,92000.0
2013-08-22 11:00:00,47.79,47.91,47.63,47.63,56000.0,38.1237,38.2194,37.9961,37.9961,56000.0
2013-08-22 11:30:00,47.65,47.86,47.59,47.86,66600.0,38.012,38.1796,37.9642,38.1796,66600.0
2013-08-22 12:00:00,47.85,47.94,47.8,47.89,38400.0,38.1716,38.2434,38.1317,38.2035,38400.0
2013-08-22 12:30:00,47.91,47.97,47.73,47.77,26800.0,38.2194,38.2673,38.0759,38.1078,26800.0
2013-08-22 13:00:00,47.8,47.85,47.75,47.77,34800.0,38.1317,38.1716,38.0918,38.1078,34800.0
2013-08-22 13:30:00,47.79,47.88,47.75,47.82,23200.0,38.1237,38.1955,38.0918,38.1476,23200.0
2013-08-22 14:00:00,47.83,47.83,47.72,47.79,35200.0,38.1556,38.1556,38.0679,38.1237,35200.0
2013-08-22 14:30:00,47.79,47.88,47.7,47.88,34800.0,38.1237,38.1955,38.0519,38.1955,34800.0
2013-08-22 15:00:00,47.89,47.98,47.84,47.96,41800.0,38.2035,38.2753,38.1636,38.2593,41800.0
2013-08-22 15:30:00,47.97,48.01,47.87,47.91,190000.0,38.2673,38.2992,38.1875,38.2194,190000.0
2013-08-23 09:30:00,47.93,48.03,47.74,47.74,93200.0,38.2354,38.3152,38.0838,38.0838,93200.0
2013-08-23 10:00:00,47.79,48.07,47.67,47.99,88600.0,38.1237,38.3471,38.028,38.2833,88600.0
2013-08-23 10:30:00,48.0,48.08,47.92,48.07,80200.0,38.2912,38.3551,38.2274,38.3471,80200.0
2013-08-23 11:00:00,48.07,48.11,48.0,48.01,45200.0,38.3471,38.379,38.2912,38.2992,45200.0
2013-08-23 11:30:00,48.0,48.04,47.93,47.99,42200.0,38.2912,38.3231,38.2354,38.2833,42200.0
2013-08-23 12:00:00,48.02,48.1,47.99,48.09,35400.0,38.3072,38.371,38.2833,38.363,35400.0
2013-08-23 12:30:00,48.09,48.2,48.07,48.11,35000.0,38.363,38.4508,38.3471,38.379,35000.0
2013-08-23 13:00:00,48.12,48.15,48.06,48.06,40400.0,38.387,38.4109,38.3391,38.3391,40400.0
2013-08-23 13:30:00,48.06,48.16,48.06,48.14,36400.0,38.3391,38.4189,38.3391,38.4029,36400.0
2013-08-23 14:00:00,48.15,48.18,48.09,48.12,37200.0,38.4109,38.4348,38.363,38.387,37200.0
2013-08-23 14:30:00,48.13,48.19,48.1,48.16,37400.0,38.3949,38.4428,38.371,38.4189,37400.0
2013-08-23 15:00:00,48.15,48.21,48.14,48.19,66600.0,38.4109,38.4588,38.4029,38.4428,66600.0
2013-08-23 15:30:00,48.18,48.24,48.16,48.22,89400.0,38.4348,38.4827,38.4189,38.4667,89400.0
2013-08-26 09:30:00,48.15,48.2,47.93,47.98,95000.0,38.4109,38.4508,38.2354,38.2753,95000.0
2013-08-26 10:00:00,47.97,48.0,47.85,47.86,66000.0,38.2673,38.2912,38.1716,38.1796,66000.0
2013-08-26 10:30:00,47.88,47.91,47.8,47.83,43800.0,38.1955,38.2194,38.1317,38.1556,43800.0
2013-08-26 11:00:00,47.85,47.91,47.75,47.83,46600.0,38.1716,38.2194,38.0918,38.1556,46600.0
2013-08-26 11:30:00,47.84,47.9,47.81,47.89,52400.0,38.1636,38.2115,38.1397,38.2035,52400.0
2013-08-26 12:00:00,47.88,47.91,47.83,47.86,47200.0,38.1955,38.2194,38.1556,38.1796,47200.0
2013-08-26 12:30:00,47.87,47.95,47.86,47.91,33400.0,38.1875,38.2514,38.1796,38.2194,33400.0
2013-08-26 13:00:00,47.93,47.98,47.93,47.95,31600.0,38.2354,38.2753,38.2354,38.2514,31600.0
2013-08-26 13:30:00,47.94,47.99,47.93,47.97,30400.0,38.2434,38.2833,38.2354,38.2673,30400.0
2013-08-26 14:00:00,47.95,48.04,47.95,48.04,27000.0,38.2514,38.3231,38.2514,38.3231,27000.0
2013-08-26 14:30:00,48.02,48.04,47.89,47.93,35200.0,38.3072,38.3231,38.2035,38.2354,35200.0
2013-08-26 15:00:00,47.94,47.99,47.84,47.86,74600.0,38.2434,38.2833,38.1636,38.1796,74600.0
2013-08-26 15:30:00,47.86,47.87,47.81,47.84,139200.0,38.1796,38.1875,38.1397,38.1636,139200.0
2013-08-27 09:30:00,47.21,47.28,47.1,47.18,119400.0,37.661,37.7169,37.5733,37.6371,119400.0
2013-08-27 10:00:00,47.17,47.4,47.17,47.31,52600.0,37.6291,37.8126,37.6291,37.7408,52600.0
2013-08-27 10:30:00,47.33,47.38,47.17,47.26,72000.0,37.7568,37.7966,37.6291,37.7009,72000.0
2013-08-27 11:00:00,47.27,47.3,47.05,47.07,115200.0,37.7089,37.7328,37.5334,37.5493,115200.0
2013-08-27 11:30:00,47.07,47.07,46.97,47.03,53200.0,37.5493,37.5493,37.4696,37.5174,53200.0
2013-08-27 12:00:00,47.03,47.05,46.85,46.87,52600.0,37.5174,37.5334,37.3738,37.3898,52600.0
2013-08-27 12:30:00,46.86,47.01,46.84,46.95,137000.0,37.3818,37.5015,37.3659,37.4536,137000.0
2013-08-27 13:00:00,46.95,47.0,46.91,46.97,35200.0,37.4536,37.4935,37.4217,37.4696,35200.0
2013-08-27 13:30:00,46.98,47.08,46.98,47.02,45400.0,37.4776,37.5573,37.4776,37.5095,45400.0
2013-08-27 14:00:00,47.02,47.06,46.92,46.94,42400.0,37.5095,37.5414,37.4297,37.4456,42400.0
2013-08-27 14:30:00,46.95,46.99,46.88,46.91,78800.0,37.4536,37.4855,37.3978,37.4217,78800.0
2013-08-27 15:00:00,46.9,46.92,46.84,46.9,76600.0,37.4137,37.4297,37.3659,37.4137,76600.0
2013-08-27 15:30:00,46.9,47.01,46.88,46.96,323400.0,37.4137,37.5015,37.3978,37.4616,323400.0
2013-08-28 09:30:00,46.92,46.97,46.71,46.84,77600.0,37.4297,37.4696,37.2622,37.3659,77600.0
2013-08-28 10:00:00,46.84,46.91,46.8,46.9,73000.0,37.3659,37.4217,37.334,37.4137,73000.0
2013-08-28 10:30:00,46.88,47.03,46.84,46.97,47200.0,37.3978,37.5174,37.3659,37.4696,47200.0
2013-08-28 11:00:00,46.98,47.12,46.96,47.1,33800.0,37.4776,37.5892,37.4616,37.5733,33800.0
2013-08-28 11:30:00,47.1,47.21,47.07,47.21,37400.0,37.5733,37.661,37.5493,37.661,37400.0
2013-08-28 12:00:00,47.22,47.25,47.13,47.22,39400.0,37.669,37.6929,37.5972,37.669,39400.0
2013-08-28 12:30:00,47.21,47.26,47.2,47.2,25200.0,37.661,37.7009,37.6531,37.6531,25200.0
2013-08-28 13:00:00,47.22,47.25,47.18,47.25,40600.0,37.669,37.6929,37.6371,37.6929,40600.0
2013-08-28 13:30:00,47.27,47.31,47.24,47.3,35600.0,37.7089,37.7408,37.685,37.7328,35600.0
2013-08-28 14:00:00,47.3,47.31,47.23,47.26,41800.0,37.7328,37.7408,37.677,37.7009,41800.0
2013-08-28 14:30:00,47.26,47.27,47.17,47.26,39800.0,37.7009,37.7089,37.6291,37.7009,39800.0
2013-08-28 15:00:00,47.26,47.34,47.25,47.31,84600.0,37.7009,37.7647,37.6929,37.7408,84600.0
2013-08-28 15:30:00,47.31,47.34,47.29,47.29,287800.0,37.7408,37.7647,37.7248,37.7248,287800.0
2013-08-29 09:30:00,47.2,47.4,47.15,47.32,47400.0,37.6531,37.8126,37.6132,37.7488,47400.0
2013-08-29 10:00:00,47.31,47.47,47.26,47.32,72000.0,37.7408,37.8684,37.7009,37.7488,72000.0
2013-08-29 10:30:00,47.35,47.54,47.35,47.52,50600.0,37.7727,37.9243,37.7727,37.9083,50600.0
2013-08-29 11:00:00,47.52,47.59,47.51,47.53,30800.0,37.9083,37.9642,37.9003,37.9163,30800.0
2013-08-29 11:30:00,47.55,47.58,47.48,47.55,31800.0,37.9323,37.9562,37.8764,37.9323,31800.0
2013-08-29 12:00:00,47.56,47.56,47.45,47.54,27600.0,37.9402,37.9402,37.8525,37.9243,27600.0
2013-08-29 12:30:00,47.55,47.57,47.49,47.55,30600.0,37.9323,37.9482,37.8844,37.9323,30600.0
2013-08-29 13:00:00,47.55,47.57,47.43,47.43,37800.0,37.9323,37.9482,37.8365,37.8365,37800.0
2013-08-29 13:30:00,47.43,47.49,47.43,47.47,39600.0,37.8365,37.8844,37.8365,37.8684,39600.0
2013-08-29 14:00:00,47.46,47.51,47.43,47.45,42200.0,37.8605,37.9003,37.8365,37.8525,42200.0
2013-08-29 14:30:00,47.44,47.58,47.44,47.56,43400.0,37.8445,37.9562,37.8445,37.9402,43400.0
2013-08-29 15:00:00,47.57,47.57,47.4,47.42,84200.0,37.9482,37.9482,37.8126,37.8286,84200.0
2013-08-29 15:30:00,47.42,47.49,47.34,47.38,175600.0,37.8286,37.8844,37.7647,37.7966,175600.0
2013-08-30 09:30:00,47.36,47.52,47.35,47.42,47400.0,37.7807,37.9083,37.7727,37.8286,47400.0
2013-08-30 10:00:00,47.39,47.39,47.13,47.2,47000.0,37.8046,37.8046,37.5972,37.6531,47000.0
2013-08-30 10:30:00,47.18,47.25,47.11,47.2,62400.0,37.6371,37.6929,37.5813,37.6531,62400.0
2013-08-30 11:00:00,47.19,47.35,47.17,47.32,57200.0,37.6451,37.7727,37.6291,37.7488,57200.0
2013-08-30 11:30:00,47.32,47.38,47.29,47.32,37800.0,37.7488,37.7966,37.7248,37.7488,37800.0
2013-08-30 12:00:00,47.31,47.5,47.3,47.45,26600.0,37.7408,37.8924,37.7328,37.8525,26600.0
2013-08-30 12:30:00,47.46,47.48,47.38,47.41,32400.0,37.8605,37.8764,37.7966,37.8206,32400.0
2013-08-30 13:00:00,47.42,47.43,47.29,47.38,33800.0,37.8286,37.8365,37.7248,37.7966,33800.0
2013-08-30 13:30:00,47.37,47.45,47.33,47.34,47000.0,37.7887,37.8525,37.7568,37.7647,47000.0
2013-08-30 14:00:00,47.32,47.34,47.22,47.22,35800.0,37.7488,37.7647,37.669,37.669,35800.0
2013-08-30 14:30:00,47.22,47.25,47.16,47.18,50400.0,37.669,37.6929,37.6211,37.6371,50400.0
2013-08-30 15:00:00,47.17,47.19,47.13,47.16,60800.0,37.6291,37.6451,37.5972,37.6211,60800.0
2013-08-30 15:30:00,47.15,47.15,46.85,46.87,291600.0,37.6132,37.6132,37.3738,37.3898,291600.0
2013-09-03 09:30:00,47.4,47.63,47.34,47.52,83200.0,37.8126,37.9961,37.7647,37.9083,83200.0
2013-09-03 10:00:00,47.52,47.53,47.4,47.4,73000.0,37.9083,37.9163,37.8126,37.8126,73000.0
2013-09-03 10:30:00,47.4,47.46,47.35,47.37,57600.0,37.8126,37.8605,37.7727,37.7887,57600.0
2013-09-03 11:00:00,47.39,47.43,47.06,47.08,55200.0,37.8046,37.8365,37.5414,37.5573,55200.0
2013-09-03 11:30:00,47.08,47.1,46.94,46.99,47400.0,37.5573,37.5733,37.4456,37.4855,47400.0
2013-09-03 12:00:00,46.98,47.02,46.91,46.96,34400.0,37.4776,37.5095,37.4217,37.4616,34400.0
2013-09-03 12:30:00,46.95,46.99,46.91,46.97,33000.0,37.4536,37.4855,37.4217,37.4696,33000.0
2013-09-03 13:00:00,46.96,47.08,46.95,47.06,34400.0,37.4616,37.5573,37.4536,37.5414,34400.0
2013-09-03 13:30:00,47.08,47.1,47.01,47.05,45200.0,37.5573,37.5733,37.5015,37.5334,45200.0
2013-09-03 14:00:00,47.04,47.21,47.04,47.14,45000.0,37.5254,37.661,37.5254,37.6052,45000.0
2013-09-03 14:30:00,47.15,47.19,47.09,47.17,55400.0,37.6132,37.6451,37.5653,37.6291,55400.0
2013-09-03 15:00:00,47.16,47.26,47.15,47.24,62000.0,37.6211,37.7009,37.6132,37.685,62000.0
2013-09-03 15:30:00,47.24,47.34,47.22,47.3,117800.0,37.685,37.7647,37.669,37.7328,117800.0
2013-09-04 09:30:00,47.26,47.49,47.2,47.42,71800.0,37.7009,37.8844,37.6531,37.8286,71800.0
2013-09-04 10:00:00,47.44,47.51,47.38,47.4,123000.0,37.8445,37.9003,37.7966,37.8126,123000.0
2013-09-04 10:30:00,47.43,47.6,47.43,47.6,45800.0,37.8365,37.9721,37.8365,37.9721,45800.0
2013-09-04 11:00:00,47.59,47.69,47.59,47.69,85400.0,37.9642,38.0439,37.9642,38.0439,85400.0
2013-09-04 11:30:00,47.67,47.74,47.67,47.72,32800.0,38.028,38.0838,38.028,38.0679,32800.0
2013-09-04 12:00:00,47.71,47.83,47.71,47.83,46600.0,38.0599,38.1556,38.0599,38.1556,46600.0
2013-09-04 12:30:00,47.83,47.85,47.77,47.79,33400.0,38.1556,38.1716,38.1078,38.1237,33400.0
2013-09-04 13:00:00,47.78,47.84,47.77,47.83,31000.0,38.1157,38.1636,38.1078,38.1556,31000.0
2013-09-04 13:30:00,47.84,47.87,47.79,47.8,45600.0,38.1636,38.1875,38.1237,38.1317,45600.0
2013-09-04 14:00:00,47.81,47.85,47.75,47.8,46000.0,38.1397,38.1716,38.0918,38.1317,46000.0
2013-09-04 14:30:00,47.79,47.85,47.77,47.82,45000.0,38.1237,38.1716,38.1078,38.1476,45000.0
2013-09-04 15:00:00,47.83,47.89,47.81,47.84,80000.0,38.1556,38.2035,38.1397,38.1636,80000.0
2013-09-04 15:30:00,47.84,47.85,47.74,47.85,109200.0,38.1636,38.1716,38.0838,38.1716,109200.0
2013-09-05 09:30:00,47.78,47.92,47.73,47.85,60800.0,38.2865,38.3987,38.2465,38.3426,60800.0
2013-09-05 10:00:00,47.85,47.87,47.74,47.76,83200.0,38.3426,38.3586,38.2545,38.2705,83200.0
2013-09-05 10:30:00,47.75,47.77,47.71,47.76,119800.0,38.2625,38.2785,38.2304,38.2705,119800.0
2013-09-05 11:00:00,47.74,47.81,47.72,47.77,159200.0,38.2545,38.3106,38.2384,38.2785,159200.0
2013-09-05 11:30:00,47.77,47.87,47.74,47.85,215000.0,38.2785,38.3586,38.2545,38.3426,215000.0
2013-09-05 12:00:00,47.85,47.88,47.8,47.82,50400.0,38.3426,38.3666,38.3025,38.3186,50400.0
2013-09-05 12:30:00,47.8,47.85,47.8,47.83,20000.0,38.3025,38.3426,38.3025,38.3266,20000.0
2013-09-05 13:00:00,47.81,47.87,47.8,47.82,25000.0,38.3106,38.3586,38.3025,38.3186,25000.0
2013-09-05 13:30:00,47.83,47.84,47.79,47.82,41600.0,38.3266,38.3346,38.2945,38.3186,41600.0
2013-09-05 14:00:00,47.8,47.94,47.8,47.88,33600.0,38.3025,38.4147,38.3025,38.3666,33600.0
2013-09-05 14:30:00,47.89,47.96,47.88,47.93,29000.0,38.3747,38.4308,38.3666,38.4067,29000.0
2013-09-05 15:00:00,47.92,47.97,47.9,47.91,45800.0,38.3987,38.4388,38.3827,38.3907,45800.0
2013-09-05 15:30:00,47.92,47.99,47.89,47.98,123400.0,38.3987,38.4548,38.3747,38.4468,123400.0
2013-09-06 09:30:00,48.32,48.57,48.13,48.2,130000.0,38.7192,38.9196,38.567,38.6231,130000.0
2013-09-06 10:00:00,48.21,48.24,48.13,48.22,111800.0,38.6311,38.6551,38.567,38.6391,111800.0
2013-09-06 10:30:00,48.24,48.35,48.23,48.34,104800.0,38.6551,38.7433,38.6471,38.7353,104800.0
2013-09-06 11:00:00,48.37,48.42,48.32,48.35,71600.0,38.7593,38.7994,38.7192,38.7433,71600.0
2013-09-06 11:30:00,48.35,48.36,48.31,48.31,40000.0,38.7433,38.7513,38.7112,38.7112,40000.0
2013-09-06 12:00:00,48.31,48.34,48.19,48.21,37800.0,38.7112,38.7353,38.6151,38.6311,37800.0
2013-09-06 12:30:00,48.22,48.24,48.2,48.22,23600.0,38.6391,38.6551,38.6231,38.6391,23600.0
2013-09-06 13:00:00,48.23,48.24,48.18,48.18,22000.0,38.6471,38.6551,38.607,38.607,22000.0
2013-09-06 13:30:00,48.18,48.26,48.16,48.25,33000.0,38.607,38.6711,38.591,38.6631,33000.0
2013-09-06 14:00:00,48.26,48.31,48.23,48.3,40600.0,38.6711,38.7112,38.6471,38.7032,40600.0
2013-09-06 14:30:00,48.29,48.34,48.27,48.33,29400.0,38.6952,38.7353,38.6792,38.7272,29400.0
2013-09-06 15:00:00,48.34,48.37,48.21,48.24,62800.0,38.7353,38.7593,38.6311,38.6551,62800.0
2013-09-06 15:30:00,48.25,48.25,48.15,48.19,175400.0,38.6631,38.6631,38.583,38.6151,175400.0
2013-09-09 09:30:00,48.3,48.33,48.19,48.31,55000.0,38.7032,38.7272,38.6151,38.7112,55000.0
2013-09-09 10:00:00,48.32,48.35,48.24,48.26,43200.0,38.7192,38.7433,38.6551,38.6711,43200.0
2013-09-09 10:30:00,48.26,48.28,48.08,48.11,124000.0,38.6711,38.6872,38.5269,38.5509,124000.0
2013-09-09 11:00:00,48.1,48.12,47.82,47.84,63000.0,38.5429,38.559,38.3186,38.3346,63000.0
2013-09-09 11:30:00,47.85,47.96,47.85,47.94,37000.0,38.3426,38.4308,38.3426,38.4147,37000.0
2013-09-09 12:00:00,47.96,47.99,47.91,47.93,66800.0,38.4308,38.4548,38.3907,38.4067,66800.0
2013-09-09 12:30:00,47.94,47.97,47.91,47.93,36800.0,38.4147,38.4388,38.3907,38.4067,36800.0
2013-09-09 13:00:00,47.94,47.97,47.91,47.94,34800.0,38.4147,38.4388,38.3907,38.4147,34800.0
2013-09-09 13:30:00,47.95,48.07,47.95,48.05,47800.0,38.4227,38.5189,38.4227,38.5029,47800.0
2013-09-09 14:00:00,48.06,48.09,48.02,48.07,46800.0,38.5109,38.5349,38.4788,38.5189,46800.0
2013-09-09 14:30:00,48.06,48.13,48.06,48.1,61800.0,38.5109,38.567,38.5109,38.5429,61800.0
2013-09-09 15:00:00,48.1,48.18,48.1,48.12,40000.0,38.5429,38.607,38.5429,38.559,40000.0
2013-09-09 15:30:00,48.12,48.18,48.1,48.12,67200.0,38.559,38.607,38.5429,38.559,67200.0
2013-09-10 09:30:00,48.43,48.43,48.22,48.27,73600.0,38.8074,38.8074,38.6391,38.6792,73600.0
2013-09-10 10:00:00,48.3,48.33,48.13,48.3,59200.0,38.7032,38.7272,38.567,38.7032,59200.0
2013-09-10 10:30:00,48.29,48.3,48.18,48.2,69800.0,38.6952,38.7032,38.607,38.6231,69800.0
2013-09-10 11:00:00,48.19,48.23,48.16,48.18,67400.0,38.6151,38.6471,38.591,38.607,67400.0
2013-09-10 11:30:00,48.19,48.22,48.17,48.19,40800.0,38.6151,38.6391,38.599,38.6151,40800.0
2013-09-10 12:00:00,48.18,48.28,48.16,48.25,28400.0,38.607,38.6872,38.591,38.6631,28400.0
2013-09-10 12:30:00,48.27,48.31,48.23,48.31,26400.0,38.6792,38.7112,38.6471,38.7112,26400.0
2013-09-10 13:00:00,48.31,48.37,48.29,48.34,22600.0,38.7112,38.7593,38.6952,38.7353,22600.0
2013-09-10 13:30:00,48.35,48.35,48.26,48.32,24200.0,38.7433,38.7433,38.6711,38.7192,24200.0
2013-09-10 14:00:00,48.32,48.33,48.27,48.3,31200.0,38.7192,38.7272,38.6792,38.7032,31200.0
2013-09-10 14:30:00,48.3,48.32,48.26,48.32,46600.0,38.7032,38.7192,38.6711,38.7192,46600.0
2013-09-10 15:00:00,48.31,48.34,48.29,48.31,49800.0,38.7112,38.7353,38.6952,38.7112,49800.0
2013-09-10 15:30:00,48.31,48.34,48.3,48.33,84200.0,38.7112,38.7353,38.7032,38.7272,84200.0
2013-09-11 09:30:00,48.24,48.35,48.15,48.24,57400.0,38.6551,38.7433,38.583,38.6551,57400.0
2013-09-11 10:00:00,48.25,48.32,48.19,48.19,38600.0,38.6631,38.7192,38.6151,38.6151,38600.0
2013-09-11 10:30:00,48.17,48.27,48.17,48.27,40200.0,38.599,38.6792,38.599,38.6792,40200.0
2013-09-11 11:00:00,48.29,48.32,48.25,48.3,32800.0,38.6952,38.7192,38.6631,38.7032,32800.0
2013-09-11 11:30:00,48.3,48.49,48.3,48.45,49000.0,38.7032,38.8554,38.7032,38.8234,49000.0
2013-09-11 12:00:00,48.45,48.49,48.41,48.48,24000.0,38.8234,38.8554,38.7913,38.8474,24000.0
2013-09-11 12:30:00,48.48,48.5,48.4,48.45,29400.0,38.8474,38.8635,38.7833,38.8234,29400.0
2013-09-11 13:00:00,48.42,48.51,48.42,48.51,25000.0,38.7994,38.8715,38.7994,38.8715,25000.0
2013-09-11 13:30:00,48.52,48.56,48.49,48.52,34200.0,38.8795,38.9115,38.8554,38.8795,34200.0
2013-09-11 14:00:00,48.52,48.59,48.52,48.58,33800.0,38.8795,38.9356,38.8795,38.9276,33800.0
2013-09-11 14:30:00,48.58,48.65,48.56,48.64,64400.0,38.9276,38.9837,38.9115,38.9756,64400.0
2013-09-11 15:00:00,48.64,48.76,48.63,48.74,90600.0,38.9756,39.0718,38.9676,39.0558,90600.0
2013-09-11 15:30:00,48.75,48.88,48.74,48.87,171800.0,39.0638,39.168,39.0558,39.1599,171800.0
2013-09-12 09:30:00,48.77,48.81,48.51,48.72,93000.0,39.0798,39.1119,38.8715,39.0397,93000.0
2013-09-12 10:00:00,48.72,48.75,48.65,48.68,58000.0,39.0397,39.0638,38.9837,39.0077,58000.0
2013-09-12 10:30:00,48.68,48.79,48.68,48.74,58200.0,39.0077,39.0958,39.0077,39.0558,58200.0
2013-09-12 11:00:00,48.74,48.76,48.67,48.73,87800.0,39.0558,39.0718,38.9997,39.0478,87800.0
2013-09-12 11:30:00,48.72,48.76,48.67,48.73,48800.0,39.0397,39.0718,38.9997,39.0478,48800.0
2013-09-12 12:00:00,48.72,48.76,48.6,48.67,63400.0,39.0397,39.0718,38.9436,38.9997,63400.0
2013-09-12 12:30:00,48.66,48.68,48.56,48.68,42400.0,38.9917,39.0077,38.9115,39.0077,42400.0
2013-09-12 13:00:00,48.69,48.71,48.6,48.7,43400.0,39.0157,39.0317,38.9436,39.0237,43400.0
2013-09-12 13:30:00,48.72,48.72,48.66,48.72,57400.0,39.0397,39.0397,38.9917,39.0397,57400.0
2013-09-12 14:00:00,48.72,48.8,48.71,48.76,103800.0,39.0397,39.1039,39.0317,39.0718,103800.0
2013-09-12 14:30:00,48.76,48.82,48.74,48.77,93400.0,39.0718,39.1199,39.0558,39.0798,93400.0
2013-09-12 15:00:00,48.77,48.82,48.73,48.77,91400.0,39.0798,39.1199,39.0478,39.0798,91400.0
2013-09-12 15:30:00,48.77,48.83,48.74,48.79,218400.0,39.0798,39.1279,39.0558,39.0958,218400.0
2013-09-13 09:30:00,48.85,48.98,48.79,48.94,55400.0,39.1439,39.2481,39.0958,39.216,55400.0
2013-09-13 10:00:00,48.92,48.92,48.77,48.86,53200.0,39.2,39.2,39.0798,39.1519,53200.0
2013-09-13 10:30:00,48.86,48.92,48.84,48.92,43200.0,39.1519,39.2,39.1359,39.2,43200.0
2013-09-13 11:00:00,48.91,49.13,48.89,49.08,66000.0,39.192,39.3683,39.176,39.3282,66000.0
2013-09-13 11:30:00,49.08,49.1,49.03,49.06,30200.0,39.3282,39.3442,39.2882,39.3122,30200.0
2013-09-13 12:00:00,49.06,49.13,49.02,49.07,35800.0,39.3122,39.3683,39.2801,39.3202,35800.0
2013-09-13 12:30:00,49.07,49.07,48.99,49.02,29000.0,39.3202,39.3202,39.2561,39.2801,29000.0
2013-09-13 13:00:00,49.01,49.02,48.96,49.0,17600.0,39.2721,39.2801,39.2321,39.2641,17600.0
2013-09-13 13:30:00,49.01,49.01,48.93,48.98,33800.0,39.2721,39.2721,39.208,39.2481,33800.0
2013-09-13 14:00:00,48.98,48.99,48.89,48.95,84400.0,39.2481,39.2561,39.176,39.224,84400.0
2013-09-13 14:30:00,48.96,49.01,48.94,48.99,50200.0,39.2321,39.2721,39.216,39.2561,50200.0
2013-09-13 15:00:00,48.99,49.02,48.99,49.0,56000.0,39.2561,39.2801,39.2561,39.2641,56000.0
2013-09-13 15:30:00,49.01,49.02,48.8,48.95,210400.0,39.2721,39.2801,39.1039,39.224,210400.0
2013-09-16 09:30:00,49.31,49.85,49.3,49.83,163800.0,39.5125,39.9452,39.5045,39.9292,163800.0
2013-09-16 10:00:00,49.82,49.99,49.74,49.87,144600.0,39.9212,40.0574,39.8571,39.9613,144600.0
2013-09-16 10:30:00,49.86,49.94,49.81,49.85,89600.0,39.9532,40.0173,39.9132,39.9452,89600.0
2013-09-16 11:00:00,49.87,50.0,49.83,50.0,59600.0,39.9613,40.0654,39.9292,40.0654,59600.0
2013-09-16 11:30:00,49.98,50.04,49.84,49.91,97200.0,40.0494,40.0975,39.9372,39.9933,97200.0
2013-09-16 12:00:00,49.92,50.02,49.89,49.99,50400.0,40.0013,40.0814,39.9773,40.0574,50400.0
2013-09-16 12:30:00,49.99,50.01,49.88,49.98,53400.0,40.0574,40.0734,39.9693,40.0494,53400.0
2013-09-16 13:00:00,49.98,50.02,49.97,50.02,45600.0,40.0494,40.0814,40.0414,40.0814,45600.0
2013-09-16 13:30:00,50.02,50.08,50.01,50.03,68600.0,40.0814,40.1295,40.0734,40.0895,68600.0
2013-09-16 14:00:00,50.03,50.04,49.92,49.92,60200.0,40.0895,40.0975,40.0013,40.0013,60200.0
2013-09-16 14:30:00,49.91,49.94,49.84,49.85,67600.0,39.9933,40.0173,39.9372,39.9452,67600.0
2013-09-16 15:00:00,49.85,49.99,49.84,49.93,81200.0,39.9452,40.0574,39.9372,40.0093,81200.0
2013-09-16 15:30:00,49.92,49.94,49.77,49.88,180800.0,40.0013,40.0173,39.8811,39.9693,180800.0
2013-09-17 09:30:00,49.77,49.95,49.58,49.85,109200.0,39.8811,40.0254,39.7289,39.9452,109200.0
2013-09-17 10:00:00,49.84,49.91,49.79,49.82,72000.0,39.9372,39.9933,39.8971,39.9212,72000.0
2013-09-17 10:30:00,49.82,49.92,49.82,49.88,46400.0,39.9212,40.0013,39.9212,39.9693,46400.0
2013-09-17 11:00:00,49.9,50.1,49.88,50.06,62400.0,39.9853,40.1456,39.9693,40.1135,62400.0
2013-09-17 11:30:00,50.03,50.13,49.97,50.13,36600.0,40.0895,40.1696,40.0414,40.1696,36600.0
2013-09-17 12:00:00,50.12,50.12,50.03,50.03,24200.0,40.1616,40.1616,40.0895,40.0895,24200.0
2013-09-17 12:30:00,50.04,50.13,49.98,50.13,43000.0,40.0975,40.1696,40.0494,40.1696,43000.0
2013-09-17 13:00:00,50.12,50.12,49.99,50.04,23400.0,40.1616,40.1616,40.0574,40.0975,23400.0
2013-09-17 13:30:00,50.05,50.06,50.0,50.05,25400.0,40.1055,40.1135,40.0654,40.1055,25400.0
2013-09-17 14:00:00,50.07,50.07,50.01,50.01,34600.0,40.1215,40.1215,40.0734,40.0734,34600.0
2013-09-17 14:30:00,50.03,50.04,49.97,49.99,57600.0,40.0895,40.0975,40.0414,40.0574,57600.0
2013-09-17 15:00:00,49.98,50.1,49.97,50.1,54200.0,40.0494,40.1456,40.0414,40.1456,54200.0
2013-09-17 15:30:00,50.09,50.12,50.02,50.04,118400.0,40.1375,40.1616,40.0814,40.0975,118400.0
2013-09-18 09:30:00,49.9,50.1,49.88,49.97,138200.0,39.9853,40.1456,39.9693,40.0414,138200.0
2013-09-18 10:00:00,49.98,50.07,49.94,49.98,66400.0,40.0494,40.1215,40.0173,40.0494,66400.0
2013-09-18 10:30:00,49.98,50.25,49.95,50.24,84400.0,40.0494,40.2657,40.0254,40.2577,84400.0
2013-09-18 11:00:00,50.23,50.48,50.23,50.48,64200.0,40.2497,40.4501,40.2497,40.4501,64200.0
2013-09-18 11:30:00,50.48,50.52,50.43,50.48,93200.0,40.4501,40.4821,40.41,40.4501,93200.0
2013-09-18 12:00:00,50.47,50.51,50.44,50.49,73400.0,40.442,40.4741,40.418,40.4581,73400.0
2013-09-18 12:30:00,50.48,50.53,50.44,50.45,50400.0,40.4501,40.4901,40.418,40.426,50400.0
2013-09-18 13:00:00,50.45,50.49,50.38,50.38,38600.0,40.426,40.4581,40.3699,40.3699,38600.0
2013-09-18 13:30:00,50.38,50.47,50.29,50.47,35000.0,40.3699,40.442,40.2978,40.442,35000.0
2013-09-18 14:00:00,50.47,50.99,50.47,50.94,162600.0,40.442,40.8587,40.442,40.8187,162600.0
2013-09-18 14:30:00,50.94,50.98,50.87,50.94,123000.0,40.8187,40.8507,40.7626,40.8187,123000.0
2013-09-18 15:00:00,51.0,51.07,50.96,50.99,177000.0,40.8667,40.9228,40.8347,40.8587,177000.0
2013-09-18 15:30:00,51.01,51.1,50.84,50.9,229600.0,40.8747,40.9469,40.7385,40.7866,229600.0
2013-09-19 09:30:00,51.06,51.21,50.85,51.17,110000.0,40.9148,41.035,40.7465,41.003,110000.0
2013-09-19 10:00:00,51.19,51.24,51.09,51.09,140000.0,41.019,41.059,40.9388,40.9388,140000.0
2013-09-19 10:30:00,51.11,51.21,51.07,51.21,69600.0,40.9549,41.035,40.9228,41.035,69600.0
2013-09-19 11:00:00,51.22,51.34,51.2,51.29,122200.0,41.043,41.1392,41.027,41.0991,122200.0
2013-09-19 11:30:00,51.31,51.31,51.18,51.19,53600.0,41.1151,41.1151,41.011,41.019,53600.0
2013-09-19 12:00:00,51.18,51.18,51.05,51.15,37200.0,41.011,41.011,40.9068,40.9869,37200.0
2013-09-19 12:30:00,51.15,51.34,51.13,51.34,184200.0,40.9869,41.1392,40.9709,41.1392,184200.0
2013-09-19 13:00:00,51.33,51.33,51.17,51.18,84800.0,41.1312,41.1312,41.003,41.011,84800.0
2013-09-19 13:30:00,51.17,51.19,51.03,51.07,132000.0,41.003,41.019,40.8908,40.9228,132000.0
2013-09-19 14:00:00,51.08,51.09,51.04,51.06,85200.0,40.9308,40.9388,40.8988,40.9148,85200.0
2013-09-19 14:30:00,51.07,51.1,51.03,51.1,96200.0,40.9228,40.9469,40.8908,40.9469,96200.0
2013-09-19 15:00:00,51.09,51.13,51.07,51.11,88400.0,40.9388,40.9709,40.9228,40.9549,88400.0
2013-09-19 15:30:00,51.1,51.16,51.03,51.15,265800.0,40.9469,40.9949,40.8908,40.9869,265800.0
2013-09-20 09:30:00,51.24,51.37,51.05,51.29,227600.0,41.059,41.1632,40.9068,41.0991,227600.0
2013-09-20 10:00:00,51.28,51.28,51.12,51.22,64600.0,41.0911,41.0911,40.9629,41.043,64600.0
2013-09-20 10:30:00,51.23,51.24,51.13,51.19,43400.0,41.051,41.059,40.9709,41.019,43400.0
2013-09-20 11:00:00,51.18,51.19,50.99,51.06,47000.0,41.011,41.019,40.8587,40.9148,47000.0
2013-09-20 11:30:00,51.07,51.13,51.05,51.06,60800.0,40.9228,40.9709,40.9068,40.9148,60800.0
2013-09-20 12:00:00,51.06,51.09,51.04,51.05,65600.0,40.9148,40.9388,40.8988,40.9068,65600.0
2013-09-20 12:30:00,51.05,51.1,51.02,51.08,46000.0,40.9068,40.9469,40.8828,40.9308,46000.0
2013-09-20 13:00:00,51.07,51.07,50.83,50.85,48800.0,40.9228,40.9228,40.7305,40.7465,48800.0
2013-09-20 13:30:00,50.83,50.99,50.83,50.88,79800.0,40.7305,40.8587,40.7305,40.7706,79800.0
2013-09-20 14:00:00,50.9,50.9,50.79,50.81,100600.0,40.7866,40.7866,40.6985,40.7145,100600.0
2013-09-20 14:30:00,50.83,50.95,50.83,50.91,43800.0,40.7305,40.8267,40.7305,40.7946,43800.0
2013-09-20 15:00:00,50.92,50.97,50.72,50.72,100600.0,40.8026,40.8427,40.6424,40.6424,100600.0
2013-09-20 15:30:00,50.72,50.77,50.58,50.72,216800.0,40.6424,40.6824,40.5302,40.6424,216800.0
2013-09-23 09:30:00,50.69,50.91,50.63,50.69,83800.0,40.6183,40.7946,40.5702,40.6183,83800.0
2013-09-23 10:00:00,50.66,50.78,50.57,50.6,103600.0,40.5943,40.6904,40.5222,40.5462,103600.0
2013-09-23 10:30:00,50.57,50.58,50.46,50.46,53200.0,40.5222,40.5302,40.434,40.434,53200.0
2013-09-23 11:00:00,50.49,50.56,50.45,50.5,52600.0,40.4581,40.5142,40.426,40.4661,52600.0
2013-09-23 11:30:00,50.48,50.63,50.46,50.52,39000.0,40.4501,40.5702,40.434,40.4821,39000.0
2013-09-23 12:00:00,50.51,50.59,50.48,50.49,42000.0,40.4741,40.5382,40.4501,40.4581,42000.0
2013-09-23 12:30:00,50.5,50.55,50.49,50.54,27400.0,40.4661,40.5061,40.4581,40.4981,27400.0
2013-09-23 13:00:00,50.56,50.56,50.48,50.54,35000.0,40.5142,40.5142,40.4501,40.4981,35000.0
2013-09-23 13:30:00,50.55,50.63,50.55,50.62,26000.0,40.5061,40.5702,40.5061,40.5622,26000.0
2013-09-23 14:00:00,50.63,50.69,50.56,50.56,51000.0,40.5702,40.6183,40.5142,40.5142,51000.0
2013-09-23 14:30:00,50.58,50.63,50.57,50.59,25800.0,40.5302,40.5702,40.5222,40.5382,25800.0
2013-09-23 15:00:00,50.6,50.6,50.56,50.58,46000.0,40.5462,40.5462,40.5142,40.5302,46000.0
2013-09-23 15:30:00,50.58,50.68,50.57,50.67,90800.0,40.5302,40.6103,40.5222,40.6023,90800.0
2013-09-24 09:30:00,50.56,50.74,50.46,50.61,68000.0,40.5142,40.6584,40.434,40.5542,68000.0
2013-09-24 10:00:00,50.6,50.61,50.4,50.45,56800.0,40.5462,40.5542,40.3859,40.426,56800.0
2013-09-24 10:30:00,50.48,50.57,50.4,50.54,58200.0,40.4501,40.5222,40.3859,40.4981,58200.0
2013-09-24 11:00:00,50.54,50.55,50.44,50.49,65600.0,40.4981,40.5061,40.418,40.4581,65600.0
2013-09-24 11:30:00,50.49,50.63,50.48,50.63,53000.0,40.4581,40.5702,40.4501,40.5702,53000.0
2013-09-24 12:00:00,50.63,50.74,50.56,50.74,24200.0,40.5702,40.6584,40.5142,40.6584,24200.0
2013-09-24 12:30:00,50.74,50.75,50.64,50.65,27400.0,40.6584,40.6664,40.5783,40.5863,27400.0
2013-09-24 13:00:00,50.67,50.71,50.65,50.67,20800.0,40.6023,40.6344,40.5863,40.6023,20800.0
2013-09-24 13:30:00,50.68,50.8,50.67,50.73,28600.0,40.6103,40.7065,40.6023,40.6504,28600.0
2013-09-24 14:00:00,50.73,50.77,50.71,50.73,33600.0,40.6504,40.6824,40.6344,40.6504,33600.0
2013-09-24 14:30:00,50.71,50.74,50.61,50.62,44600.0,40.6344,40.6584,40.5542,40.5622,44600.0
2013-09-24 15:00:00,50.6,50.69,50.58,50.62,67400.0,40.5462,40.6183,40.5302,40.5622,67400.0
2013-09-24 15:30:00,50.61,50.62,50.49,50.54,89600.0,40.5542,40.5622,40.4581,40.4981,89600.0
2013-09-25 09:30:00,50.51,50.57,50.27,50.31,60000.0,40.4741,40.5222,40.2818,40.3138,60000.0
2013-09-25 10:00:00,50.33,50.48,50.25,50.4,43400.0,40.3299,40.4501,40.2657,40.3859,43400.0
2013-09-25 10:30:00,50.4,50.43,50.31,50.31,59000.0,40.3859,40.41,40.3138,40.3138,59000.0
2013-09-25 11:00:00,50.31,50.31,50.05,50.08,114000.0,40.3138,40.3138,40.1055,40.1295,114000.0
2013-09-25 11:30:00,50.09,50.28,50.08,50.2,39400.0,40.1375,40.2898,40.1295,40.2257,39400.0
2013-09-25 12:00:00,50.2,50.22,50.0,50.06,39400.0,40.2257,40.2417,40.0654,40.1135,39400.0
2013-09-25 12:30:00,50.08,50.1,50.0,50.02,31800.0,40.1295,40.1456,40.0654,40.0814,31800.0
2013-09-25 13:00:00,50.06,50.08,49.91,49.92,23000.0,40.1135,40.1295,39.9933,40.0013,23000.0
2013-09-25 13:30:00,49.91,49.91,49.66,49.74,68400.0,39.9933,39.9933,39.793,39.8571,68400.0
2013-09-25 14:00:00,49.77,49.9,49.73,49.86,59600.0,39.8811,39.9853,39.8491,39.9532,59600.0
2013-09-25 14:30:00,49.87,49.88,49.73,49.86,56000.0,39.9613,39.9693,39.8491,39.9532,56000.0
2013-09-25 15:00:00,49.87,49.94,49.85,49.86,46600.0,39.9613,40.0173,39.9452,39.9532,46600.0
2013-09-25 15:30:00,49.85,49.91,49.83,49.89,113200.0,39.9452,39.9933,39.9292,39.9773,113200.0
2013-09-26 09:30:00,49.94,50.3,49.84,49.87,125400.0,40.0173,40.3058,39.9372,39.9613,125400.0
2013-09-26 10:00:00,49.89,50.31,49.76,50.24,58000.0,39.9773,40.3138,39.8731,40.2577,58000.0
2013-09-26 10:30:00,50.22,50.28,49.96,50.01,150200.0,40.2417,40.2898,40.0334,40.0734,150200.0
2013-09-26 11:00:00,49.99,50.09,49.95,50.07,29200.0,40.0574,40.1375,40.0254,40.1215,29200.0
2013-09-26 11:30:00,50.07,50.27,50.06,50.24,47400.0,40.1215,40.2818,40.1135,40.2577,47400.0
2013-09-26 12:00:00,50.25,50.28,50.24,50.27,50400.0,40.2657,40.2898,40.2577,40.2818,50400.0
2013-09-26 12:30:00,50.27,50.29,50.24,50.28,23400.0,40.2818,40.2978,40.2577,40.2898,23400.0
2013-09-26 13:00:00,50.29,50.37,50.26,50.37,24000.0,40.2978,40.3619,40.2738,40.3619,24000.0
2013-09-26 13:30:00,50.37,50.45,50.34,50.43,43800.0,40.3619,40.426,40.3379,40.41,43800.0
2013-09-26 14:00:00,50.42,50.42,50.33,50.35,41000.0,40.402,40.402,40.3299,40.3459,41000.0
2013-09-26 14:30:00,50.35,50.42,50.34,50.42,41800.0,40.3459,40.402,40.3379,40.402,41800.0
2013-09-26 15:00:00,50.41,50.49,50.38,50.47,65800.0,40.394,40.4581,40.3699,40.442,65800.0
2013-09-26 15:30:00,50.47,50.57,50.45,50.48,250800.0,40.442,40.5222,40.426,40.4501,250800.0
2013-09-27 09:30:00,50.31,50.42,50.21,50.34,101200.0,40.3138,40.402,40.2337,40.3379,101200.0
2013-09-27 10:00:00,50.3,50.38,50.23,50.32,80800.0,40.3058,40.3699,40.2497,40.3218,80800.0
2013-09-27 10:30:00,50.34,50.5,50.34,50.38,28600.0,40.3379,40.4661,40.3379,40.3699,28600.0
2013-09-27 11:00:00,50.38,50.51,50.35,50.49,54400.0,40.3699,40.4741,40.3459,40.4581,54400.0
2013-09-27 11:30:00,50.51,50.62,50.45,50.54,53800.0,40.4741,40.5622,40.426,40.4981,53800.0
2013-09-27 12:00:00,50.53,50.68,50.53,50.68,71600.0,40.4901,40.6103,40.4901,40.6103,71600.0
2013-09-27 12:30:00,50.68,50.74,50.63,50.72,45200.0,40.6103,40.6584,40.5702,40.6424,45200.0
2013-09-27 13:00:00,50.71,50.96,50.71,50.95,72800.0,40.6344,40.8347,40.6344,40.8267,72800.0
2013-09-27 13:30:00,50.94,50.99,50.89,50.97,88800.0,40.8187,40.8587,40.7786,40.8427,88800.0
2013-09-27 14:00:00,50.99,50.99,50.81,50.83,24400.0,40.8587,40.8587,40.7145,40.7305,24400.0
2013-09-27 14:30:00,50.79,50.82,50.74,50.75,80200.0,40.6985,40.7225,40.6584,40.6664,80200.0
2013-09-27 15:00:00,50.74,50.8,50.74,50.78,62600.0,40.6584,40.7065,40.6584,40.6904,62600.0
2013-09-27 15:30:00,50.78,50.87,50.74,50.82,178200.0,40.6904,40.7626,40.6584,40.7225,178200.0
2013-09-30 09:30:00,50.5,50.71,50.13,50.48,203200.0,40.4661,40.6344,40.1696,40.4501,203200.0
2013-09-30 10:00:00,50.52,50.81,50.42,50.74,52200.0,40.4821,40.7145,40.402,40.6584,52200.0
2013-09-30 10:30:00,50.73,51.03,50.63,51.02,75000.0,40.6504,40.8908,40.5702,40.8828,75000.0
2013-09-30 11:00:00,51.0,51.13,50.97,51.1,82800.0,40.8667,40.9709,40.8427,40.9469,82800.0
2013-09-30 11:30:00,51.1,51.1,50.88,50.92,41800.0,40.9469,40.9469,40.7706,40.8026,41800.0
2013-09-30 12:00:00,50.93,50.96,50.83,50.83,59600.0,40.8106,40.8347,40.7305,40.7305,59600.0
2013-09-30 12:30:00,50.84,50.91,50.8,50.87,56800.0,40.7385,40.7946,40.7065,40.7626,56800.0
2013-09-30 13:00:00,50.88,51.05,50.87,50.98,56600.0,40.7706,40.9068,40.7626,40.8507,56600.0
2013-09-30 13:30:00,50.99,51.09,50.98,51.04,49400.0,40.8587,40.9388,40.8507,40.8988,49400.0
2013-09-30 14:00:00,51.04,51.12,51.0,51.06,85600.0,40.8988,40.9629,40.8667,40.9148,85600.0
2013-09-30 14:30:00,51.05,51.11,51.0,51.04,116200.0,40.9068,40.9549,40.8667,40.8988,116200.0
2013-09-30 15:00:00,51.02,51.04,50.94,50.98,98600.0,40.8828,40.8988,40.8187,40.8507,98600.0
2013-09-30 15:30:00,50.98,50.98,50.67,50.69,250000.0,40.8507,40.8507,40.6023,40.6183,250000.0
2013-10-01 09:30:00,50.8,51.31,50.8,51.08,87400.0,40.7065,41.1151,40.7065,40.9308,87400.0
2013-10-01 10:00:00,51.07,51.23,51.03,51.2,46800.0,40.9228,41.051,40.8908,41.027,46800.0
2013-10-01 10:30:00,51.21,51.37,51.21,51.36,42600.0,41.035,41.1632,41.035,41.1552,42600.0
2013-10-01 11:00:00,51.35,51.41,51.25,51.3,40800.0,41.1472,41.1953,41.0671,41.1071,40800.0
2013-10-01 11:30:00,51.31,51.35,51.28,51.34,21800.0,41.1151,41.1472,41.0911,41.1392,21800.0
2013-10-01 12:00:00,51.33,51.38,51.25,51.37,82000.0,41.1312,41.1712,41.0671,41.1632,82000.0
2013-10-01 12:30:00,51.35,51.37,51.25,51.3,31200.0,41.1472,41.1632,41.0671,41.1071,31200.0
2013-10-01 13:00:00,51.31,51.42,51.29,51.4,25400.0,41.1151,41.2033,41.0991,41.1873,25400.0
2013-10-01 13:30:00,51.42,51.43,51.25,51.27,26800.0,41.2033,41.2113,41.0671,41.0831,26800.0
2013-10-01 14:00:00,51.26,51.27,51.15,51.2,35000.0,41.0751,41.0831,40.9869,41.027,35000.0
2013-10-01 14:30:00,51.17,51.17,51.07,51.13,24000.0,41.003,41.003,40.9228,40.9709,24000.0
2013-10-01 15:00:00,51.12,51.25,51.09,51.24,49600.0,40.9629,41.0671,40.9388,41.059,49600.0
2013-10-01 15:30:00,51.24,51.36,51.23,51.34,117400.0,41.059,41.1552,41.051,41.1392,117400.0
2013-10-02 09:30:00,50.93,51.35,50.84,51.27,114600.0,40.8106,41.1472,40.7385,41.0831,114600.0
2013-10-02 10:00:00,51.26,51.31,51.17,51.26,87400.0,41.0751,41.1151,41.003,41.0751,87400.0
2013-10-02 10:30:00,51.21,51.3,51.14,51.2,35200.0,41.035,41.1071,40.9789,41.027,35200.0
2013-10-02 11:00:00,51.21,51.3,51.21,51.27,26200.0,41.035,41.1071,41.035,41.0831,26200.0
2013-10-02 11:30:00,51.28,51.43,51.24,51.43,30600.0,41.0911,41.2113,41.059,41.2113,30600.0
2013-10-02 12:00:00,51.41,51.54,51.38,51.49,40600.0,41.1953,41.2994,41.1712,41.2594,40600.0
2013-10-02 12:30:00,51.48,51.59,51.48,51.57,30000.0,41.2514,41.3395,41.2514,41.3235,30000.0
2013-10-02 13:00:00,51.58,51.69,51.58,51.68,41600.0,41.3315,41.4196,41.3315,41.4116,41600.0
2013-10-02 13:30:00,51.66,51.74,51.63,51.7,33400.0,41.3956,41.4597,41.3716,41.4276,33400.0
2013-10-02 14:00:00,51.69,51.73,51.66,51.72,51800.0,41.4196,41.4517,41.3956,41.4437,51800.0
2013-10-02 14:30:00,51.71,51.74,51.67,51.74,55200.0,41.4357,41.4597,41.4036,41.4597,55200.0
2013-10-02 15:00:00,51.74,51.78,51.6,51.63,141400.0,41.4597,41.4918,41.3475,41.3716,141400.0
2013-10-02 15:30:00,51.62,51.79,51.62,51.79,183000.0,41.3635,41.4998,41.3635,41.4998,183000.0
2013-10-03 09:30:00,51.87,51.92,51.27,51.31,89000.0,41.5639,41.6039,41.0831,41.1151,89000.0
2013-10-03 10:00:00,51.27,51.31,51.11,51.19,65800.0,41.0831,41.1151,40.9549,41.019,65800.0
2013-10-03 10:30:00,51.17,51.17,50.97,51.05,67400.0,41.003,41.003,40.8427,40.9068,67400.0
2013-10-03 11:00:00,51.04,51.16,50.99,51.02,45800.0,40.8988,40.9949,40.8587,40.8828,45800.0
2013-10-03 11:30:00,51.0,51.07,50.85,50.87,40400.0,40.8667,40.9228,40.7465,40.7626,40400.0
2013-10-03 12:00:00,50.84,50.85,50.64,50.77,59000.0,40.7385,40.7465,40.5783,40.6824,59000.0
2013-10-03 12:30:00,50.78,50.89,50.74,50.85,60000.0,40.6904,40.7786,40.6584,40.7465,60000.0
2013-10-03 13:00:00,50.85,50.99,50.82,50.99,47200.0,40.7465,40.8587,40.7225,40.8587,47200.0
2013-10-03 13:30:00,50.99,51.05,50.96,51.04,39600.0,40.8587,40.9068,40.8347,40.8988,39600.0
2013-10-03 14:00:00,51.04,51.08,50.94,51.04,43400.0,40.8988,40.9308,40.8187,40.8988,43400.0
2013-10-03 14:30:00,51.08,51.09,50.96,51.09,29400.0,40.9308,40.9388,40.8347,40.9388,29400.0
2013-10-03 15:00:00,51.05,51.18,51.02,51.17,54400.0,40.9068,41.011,40.8828,41.003,54400.0
2013-10-03 15:30:00,51.17,51.27,51.12,51.19,118400.0,41.003,41.0831,40.9629,41.019,118400.0
2013-10-04 09:30:00,50.85,51.04,50.73,51.0,73200.0,40.7465,40.8988,40.6504,40.8667,73200.0
2013-10-04 10:00:00,51.02,51.4,50.99,51.39,64200.0,40.8828,41.1873,40.8587,41.1792,64200.0
2013-10-04 10:30:00,51.4,51.56,51.38,51.5,103400.0,41.1873,41.3155,41.1712,41.2674,103400.0
2013-10-04 11:00:00,51.49,51.51,51.42,51.49,109400.0,41.2594,41.2754,41.2033,41.2594,109400.0
2013-10-04 11:30:00,51.47,51.52,51.43,51.5,100400.0,41.2433,41.2834,41.2113,41.2674,100400.0
2013-10-04 12:00:00,51.51,51.63,51.48,51.61,28800.0,41.2754,41.3716,41.2514,41.3555,28800.0
2013-10-04 12:30:00,51.63,51.63,51.55,51.57,20200.0,41.3716,41.3716,41.3075,41.3235,20200.0
2013-10-04 13:00:00,51.56,51.57,51.47,51.51,36400.0,41.3155,41.3235,41.2433,41.2754,36400.0
2013-10-04 13:30:00,51.51,51.51,51.41,51.45,38600.0,41.2754,41.2754,41.1953,41.2273,38600.0
2013-10-04 14:00:00,51.44,51.5,51.44,51.46,17000.0,41.2193,41.2674,41.2193,41.2353,17000.0
2013-10-04 14:30:00,51.44,51.47,51.35,51.45,41200.0,41.2193,41.2433,41.1472,41.2273,41200.0
2013-10-04 15:00:00,51.47,51.53,51.47,51.52,60000.0,41.2433,41.2914,41.2433,41.2834,60000.0
2013-10-04 15:30:00,51.5,51.52,51.47,51.5,230200.0,41.2674,41.2834,41.2433,41.2674,230200.0
2013-10-07 09:30:00,51.26,51.62,50.97,51.58,130600.0,41.0751,41.3635,40.8427,41.3315,130600.0
2013-10-07 10:00:00,51.59,51.87,51.55,51.84,71800.0,41.3395,41.5639,41.3075,41.5398,71800.0
2013-10-07 10:30:00,51.88,51.97,51.86,51.88,41400.0,41.5719,41.644,41.5559,41.5719,41400.0
2013-10-07 11:00:00,51.88,51.96,51.75,51.75,70200.0,41.5719,41.636,41.4677,41.4677,70200.0
2013-10-07 11:30:00,51.74,51.95,51.73,51.94,27000.0,41.4597,41.628,41.4517,41.62,27000.0
2013-10-07 12:00:00,51.95,51.97,51.84,51.87,46800.0,41.628,41.644,41.5398,41.5639,46800.0
2013-10-07 12:30:00,51.85,51.9,51.77,51.8,28800.0,41.5478,41.5879,41.4837,41.5078,28800.0
2013-10-07 13:00:00,51.8,51.84,51.79,51.82,40800.0,41.5078,41.5398,41.4998,41.5238,40800.0
2013-10-07 13:30:00,51.8,51.88,51.77,51.88,23000.0,41.5078,41.5719,41.4837,41.5719,23000.0
2013-10-07 14:00:00,51.92,51.98,51.88,51.95,38400.0,41.6039,41.652,41.5719,41.628,38400.0
2013-10-07 14:30:00,51.98,52.06,51.97,52.04,45200.0,41.652,41.7161,41.644,41.7001,45200.0
2013-10-07 15:00:00,52.03,52.1,51.94,51.95,55000.0,41.6921,41.7482,41.62,41.628,55000.0
2013-10-07 15:30:00,51.94,52.02,51.85,51.89,180800.0,41.62,41.6841,41.5478,41.5799,180800.0
2013-10-08 09:30:00,51.91,52.17,51.7,52.09,78600.0,41.5959,41.8043,41.4276,41.7402,78600.0
2013-10-08 10:00:00,52.1,52.18,51.97,52.18,58600.0,41.7482,41.8123,41.644,41.8123,58600.0
2013-10-08 10:30:00,52.15,52.23,52.09,52.1,62600.0,41.7882,41.8523,41.7402,41.7482,62600.0
2013-10-08 11:00:00,52.07,52.08,51.84,51.92,62600.0,41.7241,41.7321,41.5398,41.6039,62600.0
2013-10-08 11:30:00,51.96,51.99,51.89,51.92,75200.0,41.636,41.66,41.5799,41.6039,75200.0
2013-10-08 12:00:00,51.91,51.96,51.84,51.87,36800.0,41.5959,41.636,41.5398,41.5639,36800.0
2013-10-08 12:30:00,51.85,51.85,51.72,51.74,40200.0,41.5478,41.5478,41.4437,41.4597,40200.0
2013-10-08 13:00:00,51.75,51.77,51.66,51.66,25400.0,41.4677,41.4837,41.3956,41.3956,25400.0
2013-10-08 13:30:00,51.7,51.74,51.65,51.69,30000.0,41.4276,41.4597,41.3876,41.4196,30000.0
2013-10-08 14:00:00,51.69,51.71,51.6,51.69,34000.0,41.4196,41.4357,41.3475,41.4196,34000.0
2013-10-08 14:30:00,51.67,51.7,51.55,51.59,79400.0,41.4036,41.4276,41.3075,41.3395,79400.0
2013-10-08 15:00:00,51.59,51.74,51.59,51.73,42000.0,41.3395,41.4597,41.3395,41.4517,42000.0
2013-10-08 15:30:00,51.74,51.86,51.71,51.76,139200.0,41.4597,41.5559,41.4357,41.4757,139200.0
2013-10-09 09:30:00,51.79,51.95,51.72,51.87,78200.0,41.4998,41.628,41.4437,41.5639,78200.0
2013-10-09 10:00:00,51.88,52.0,51.77,52.0,88600.0,41.5719,41.668,41.4837,41.668,88600.0
2013-10-09 10:30:00,51.97,52.04,51.91,51.97,50400.0,41.644,41.7001,41.5959,41.644,50400.0
2013-10-09 11:00:00,51.96,52.01,51.77,51.9,51200.0,41.636,41.6761,41.4837,41.5879,51200.0
2013-10-09 11:30:00,51.92,52.04,51.9,51.96,56600.0,41.6039,41.7001,41.5879,41.636,56600.0
2013-10-09 12:00:00,51.98,52.06,51.98,51.99,32000.0,41.652,41.7161,41.652,41.66,32000.0
2013-10-09 12:30:00,52.01,52.09,52.01,52.03,37400.0,41.6761,41.7402,41.6761,41.6921,37400.0
2013-10-09 13:00:00,52.03,52.1,52.02,52.06,45600.0,41.6921,41.7482,41.6841,41.7161,45600.0
2013-10-09 13:30:00,52.09,52.14,52.06,52.11,43800.0,41.7402,41.7802,41.7161,41.7562,43800.0
2013-10-09 14:00:00,52.08,52.17,52.03,52.13,59400.0,41.7321,41.8043,41.6921,41.7722,59400.0
2013-10-09 14:30:00,52.13,52.17,52.04,52.04,112400.0,41.7722,41.8043,41.7001,41.7001,112400.0
2013-10-09 15:00:00,52.03,52.09,51.99,51.99,82400.0,41.6921,41.7402,41.66,41.66,82400.0
2013-10-09 15:30:00,51.99,52.09,51.96,51.99,157800.0,41.66,41.7402,41.636,41.66,157800.0
2013-10-10 09:30:00,52.25,52.95,52.23,52.9,161000.0,41.8684,42.4293,41.8523,42.3892,161000.0
2013-10-10 10:00:00,52.88,52.88,52.73,52.83,67200.0,42.3732,42.3732,42.253,42.3331,67200.0
2013-10-10 10:30:00,52.83,52.85,52.73,52.78,63400.0,42.3331,42.3492,42.253,42.2931,63400.0
2013-10-10 11:00:00,52.8,52.84,52.71,52.82,58400.0,42.3091,42.3411,42.237,42.3251,58400.0
2013-10-10 11:30:00,52.83,52.98,52.73,52.95,99800.0,42.3331,42.4533,42.253,42.4293,99800.0
2013-10-10 12:00:00,52.96,52.96,52.72,52.72,66600.0,42.4373,42.4373,42.245,42.245,66600.0
2013-10-10 12:30:00,52.72,52.8,52.7,52.78,32600.0,42.245,42.3091,42.229,42.2931,32600.0
2013-10-10 13:00:00,52.78,52.84,52.74,52.79,26200.0,42.2931,42.3411,42.261,42.3011,26200.0
2013-10-10 13:30:00,52.79,52.8,52.71,52.75,33000.0,42.3011,42.3091,42.237,42.269,33000.0
2013-10-10 14:00:00,52.73,52.76,52.7,52.72,34400.0,42.253,42.277,42.229,42.245,34400.0
2013-10-10 14:30:00,52.71,52.76,52.66,52.7,67000.0,42.237,42.277,42.1969,42.229,67000.0
2013-10-10 15:00:00,52.71,52.92,52.7,52.81,78600.0,42.237,42.4052,42.229,42.3171,78600.0
2013-10-10 15:30:00,52.82,52.83,52.67,52.83,129800.0,42.3251,42.3331,42.2049,42.3331,129800.0
2013-10-11 09:30:00,52.77,52.93,52.7,52.81,94000.0,42.285,42.4133,42.229,42.3171,94000.0
2013-10-11 10:00:00,52.82,52.87,52.66,52.71,43200.0,42.3251,42.3652,42.1969,42.237,43200.0
2013-10-11 10:30:00,52.68,52.8,52.66,52.8,31200.0,42.2129,42.3091,42.1969,42.3091,31200.0
2013-10-11 11:00:00,52.79,52.8,52.7,52.7,41200.0,42.3011,42.3091,42.229,42.229,41200.0
2013-10-11 11:30:00,52.7,52.77,52.7,52.74,27600.0,42.229,42.285,42.229,42.261,27600.0
2013-10-11 12:00:00,52.78,52.88,52.77,52.86,25800.0,42.2931,42.3732,42.285,42.3572,25800.0
2013-10-11 12:30:00,52.85,52.87,52.76,52.79,22200.0,42.3492,42.3652,42.277,42.3011,22200.0
2013-10-11 13:00:00,52.79,52.82,52.72,52.72,50800.0,42.3011,42.3251,42.245,42.245,50800.0
2013-10-11 13:30:00,52.73,52.76,52.65,52.67,25400.0,42.253,42.277,42.1889,42.2049,25400.0
2013-10-11 14:00:00,52.7,52.85,52.65,52.85,59600.0,42.229,42.3492,42.1889,42.3492,59600.0
2013-10-11 14:30:00,52.83,52.91,52.82,52.9,40000.0,42.3331,42.3972,42.3251,42.3892,40000.0
2013-10-11 15:00:00,52.88,52.88,52.77,52.81,49800.0,42.3732,42.3732,42.285,42.3171,49800.0
2013-10-11 15:30:00,52.82,52.88,52.74,52.88,93000.0,42.3251,42.3732,42.261,42.3732,93000.0
2013-10-14 09:30:00,52.47,52.77,52.27,52.51,46200.0,42.0447,42.285,41.8844,42.0767,46200.0
2013-10-14 10:00:00,52.52,52.57,52.46,52.51,34200.0,42.0847,42.1248,42.0366,42.0767,34200.0
2013-10-14 10:30:00,52.51,52.58,52.49,52.58,29200.0,42.0767,42.1328,42.0607,42.1328,29200.0
2013-10-14 11:00:00,52.56,52.56,52.48,52.49,22600.0,42.1168,42.1168,42.0527,42.0607,22600.0
2013-10-14 11:30:00,52.49,52.63,52.49,52.6,49400.0,42.0607,42.1729,42.0607,42.1488,49400.0
2013-10-14 12:00:00,52.6,52.62,52.46,52.46,27600.0,42.1488,42.1649,42.0366,42.0366,27600.0
2013-10-14 12:30:00,52.48,52.57,52.47,52.52,20200.0,42.0527,42.1248,42.0447,42.0847,20200.0
2013-10-14 13:00:00,52.54,52.61,52.52,52.57,88600.0,42.1007,42.1568,42.0847,42.1248,88600.0
2013-10-14 13:30:00,52.59,52.61,52.52,52.52,17200.0,42.1408,42.1568,42.0847,42.0847,17200.0
2013-10-14 14:00:00,52.54,52.64,52.52,52.52,44200.0,42.1007,42.1809,42.0847,42.0847,44200.0
2013-10-14 14:30:00,52.52,52.58,52.48,52.55,64200.0,42.0847,42.1328,42.0527,42.1088,64200.0
2013-10-14 15:00:00,52.53,52.63,52.51,52.6,73400.0,42.0927,42.1729,42.0767,42.1488,73400.0
2013-10-14 15:30:00,52.62,52.65,52.49,52.6,68200.0,42.1649,42.1889,42.0607,42.1488,68200.0
2013-10-15 09:30:00,52.43,52.65,52.23,52.39,67000.0,42.0126,42.1889,41.8523,41.9805,67000.0
2013-10-15 10:00:00,52.38,52.48,52.33,52.45,26200.0,41.9725,42.0527,41.9325,42.0286,26200.0
2013-10-15 10:30:00,52.43,52.48,52.33,52.38,23800.0,42.0126,42.0527,41.9325,41.9725,23800.0
2013-10-15 11:00:00,52.37,52.45,52.29,52.42,33400.0,41.9645,42.0286,41.9004,42.0046,33400.0
2013-10-15 11:30:00,52.41,52.48,52.37,52.4,25200.0,41.9966,42.0527,41.9645,41.9886,25200.0
2013-10-15 12:00:00,52.4,52.42,52.29,52.32,18200.0,41.9886,42.0046,41.9004,41.9245,18200.0
2013-10-15 12:30:00,52.33,52.33,52.24,52.33,22200.0,41.9325,41.9325,41.8604,41.9325,22200.0
2013-10-15 13:00:00,52.33,52.33,52.24,52.27,18600.0,41.9325,41.9325,41.8604,41.8844,18600.0
2013-10-15 13:30:00,52.27,52.35,52.24,52.27,26200.0,41.8844,41.9485,41.8604,41.8844,26200.0
2013-10-15 14:00:00,52.27,52.33,52.24,52.29,28200.0,41.8844,41.9325,41.8604,41.9004,28200.0
2013-10-15 14:30:00,52.29,52.38,52.2,52.36,119200.0,41.9004,41.9725,41.8283,41.9565,119200.0
2013-10-15 15:00:00,52.4,52.63,52.32,52.62,74400.0,41.9886,42.1729,41.9245,42.1649,74400.0
2013-10-15 15:30:00,52.63,52.63,52.51,52.52,149800.0,42.1729,42.1729,42.0767,42.0847,149800.0
2013-10-16 09:30:00,52.12,52.69,52.11,52.69,169800.0,41.7642,42.2209,41.7562,42.2209,169800.0
2013-10-16 10:00:00,52.71,52.72,52.52,52.53,84000.0,42.237,42.245,42.0847,42.0927,84000.0
2013-10-16 10:30:00,52.52,52.52,52.34,52.45,39600.0,42.0847,42.0847,41.9405,42.0286,39600.0
2013-10-16 11:00:00,52.49,52.57,52.41,52.42,38200.0,42.0607,42.1248,41.9966,42.0046,38200.0
2013-10-16 11:30:00,52.4,52.46,52.37,52.45,34400.0,41.9886,42.0366,41.9645,42.0286,34400.0
2013-10-16 12:00:00,52.47,52.51,52.41,52.43,23400.0,42.0447,42.0767,41.9966,42.0126,23400.0
2013-10-16 12:30:00,52.36,52.49,52.35,52.49,17600.0,41.9565,42.0607,41.9485,42.0607,17600.0
2013-10-16 13:00:00,52.49,52.55,52.45,52.55,30600.0,42.0607,42.1088,42.0286,42.1088,30600.0
2013-10-16 13:30:00,52.55,52.55,52.49,52.54,20600.0,42.1088,42.1088,42.0607,42.1007,20600.0
2013-10-16 14:00:00,52.55,52.55,52.5,52.51,31200.0,42.1088,42.1088,42.0687,42.0767,31200.0
2013-10-16 14:30:00,52.5,52.52,52.43,52.48,37600.0,42.0687,42.0847,42.0126,42.0527,37600.0
2013-10-16 15:00:00,52.47,52.52,52.4,52.47,54000.0,42.0447,42.0847,41.9886,42.0447,54000.0
2013-10-16 15:30:00,52.46,52.74,52.46,52.74,119200.0,42.0366,42.261,42.0366,42.261,119200.0
2013-10-17 09:30:00,52.7,52.76,52.51,52.53,114600.0,42.229,42.277,42.0767,42.0927,114600.0
2013-10-17 10:00:00,52.52,52.54,52.41,52.5,55800.0,42.0847,42.1007,41.9966,42.0687,55800.0
2013-10-17 10:30:00,52.49,52.63,52.49,52.6,49400.0,42.0607,42.1729,42.0607,42.1488,49400.0
2013-10-17 11:00:00,52.62,52.66,52.45,52.51,51400.0,42.1649,42.1969,42.0286,42.0767,51400.0
2013-10-17 11:30:00,52.54,52.6,52.5,52.6,34800.0,42.1007,42.1488,42.0687,42.1488,34800.0
2013-10-17 12:00:00,52.6,52.76,52.59,52.75,81200.0,42.1488,42.277,42.1408,42.269,81200.0
2013-10-17 12:30:00,52.75,52.82,52.72,52.76,56200.0,42.269,42.3251,42.245,42.277,56200.0
2013-10-17 13:00:00,52.76,52.76,52.6,52.6,29200.0,42.277,42.277,42.1488,42.1488,29200.0
2013-10-17 13:30:00,52.61,52.68,52.59,52.68,34600.0,42.1568,42.2129,42.1408,42.2129,34600.0
2013-10-17 14:00:00,52.68,52.77,52.66,52.73,69800.0,42.2129,42.285,42.1969,42.253,69800.0
2013-10-17 14:30:00,52.73,52.76,52.69,52.71,64600.0,42.253,42.277,42.2209,42.237,64600.0
2013-10-17 15:00:00,52.72,52.82,52.69,52.82,37600.0,42.245,42.3251,42.2209,42.3251,37600.0
2013-10-17 15:30:00,52.78,52.87,52.77,52.84,99200.0,42.2931,42.3652,42.285,42.3411,99200.0
2013-10-18 09:30:00,52.92,53.23,52.7,53.17,95600.0,42.4052,42.6536,42.229,42.6056,95600.0
2013-10-18 10:00:00,53.19,53.22,53.03,53.03,65800.0,42.6216,42.6456,42.4934,42.4934,65800.0
2013-10-18 10:30:00,53.02,53.1,53.01,53.04,29400.0,42.4854,42.5495,42.4774,42.5014,29400.0
2013-10-18 11:00:00,53.06,53.19,53.05,53.12,25400.0,42.5174,42.6216,42.5094,42.5655,25400.0
2013-10-18 11:30:00,53.12,53.13,53.05,53.07,54200.0,42.5655,42.5735,42.5094,42.5254,54200.0
2013-10-18 12:00:00,53.07,53.26,53.07,53.26,31600.0,42.5254,42.6777,42.5254,42.6777,31600.0
2013-10-18 12:30:00,53.26,53.34,53.26,53.32,23000.0,42.6777,42.7418,42.6777,42.7258,23000.0
2013-10-18 13:00:00,53.33,53.45,53.33,53.44,28200.0,42.7338,42.8299,42.7338,42.8219,28200.0
2013-10-18 13:30:00,53.43,53.46,53.38,53.42,38600.0,42.8139,42.838,42.7738,42.8059,38600.0
2013-10-18 14:00:00,53.42,53.44,53.36,53.38,41200.0,42.8059,42.8219,42.7578,42.7738,41200.0
2013-10-18 14:30:00,53.39,53.43,53.34,53.43,31000.0,42.7819,42.8139,42.7418,42.8139,31000.0
2013-10-18 15:00:00,53.42,53.44,53.3,53.36,54400.0,42.8059,42.8219,42.7097,42.7578,54400.0
2013-10-18 15:30:00,53.37,53.42,53.27,53.35,134600.0,42.7658,42.8059,42.6857,42.7498,134600.0
2013-10-21 09:30:00,53.33,53.33,53.02,53.12,179600.0,42.7338,42.7338,42.4854,42.5655,179600.0
2013-10-21 10:00:00,53.11,53.17,53.03,53.04,53800.0,42.5575,42.6056,42.4934,42.5014,53800.0
2013-10-21 10:30:00,53.02,53.16,53.02,53.07,42800.0,42.4854,42.5976,42.4854,42.5254,42800.0
2013-10-21 11:00:00,53.06,53.21,53.05,53.16,49400.0,42.5174,42.6376,42.5094,42.5976,49400.0
2013-10-21 11:30:00,53.16,53.18,52.94,53.02,102200.0,42.5976,42.6136,42.4213,42.4854,102200.0
2013-10-21 12:00:00,52.99,53.03,52.93,52.99,39600.0,42.4613,42.4934,42.4133,42.4613,39600.0
2013-10-21 12:30:00,52.95,53.07,52.95,53.04,38600.0,42.4293,42.5254,42.4293,42.5014,38600.0
2013-10-21 13:00:00,53.03,53.04,52.96,52.99,51800.0,42.4934,42.5014,42.4373,42.4613,51800.0
2013-10-21 13:30:00,52.99,53.02,52.88,53.02,36800.0,42.4613,42.4854,42.3732,42.4854,36800.0
2013-10-21 14:00:00,53.02,53.02,52.96,52.99,32400.0,42.4854,42.4854,42.4373,42.4613,32400.0
2013-10-21 14:30:00,52.99,53.02,52.96,52.99,50000.0,42.4613,42.4854,42.4373,42.4613,50000.0
2013-10-21 15:00:00,53.0,53.16,53.0,53.12,68600.0,42.4693,42.5976,42.4693,42.5655,68600.0
2013-10-21 15:30:00,53.12,53.3,53.08,53.29,150000.0,42.5655,42.7097,42.5335,42.7017,150000.0
2013-10-22 09:30:00,53.41,53.47,53.31,53.42,93600.0,42.7979,42.846,42.7178,42.8059,93600.0
2013-10-22 10:00:00,53.43,53.58,53.41,53.54,92200.0,42.8139,42.9341,42.7979,42.9021,92200.0
2013-10-22 10:30:00,53.52,53.54,53.22,53.36,61000.0,42.886,42.9021,42.6456,42.7578,61000.0
2013-10-22 11:00:00,53.35,53.35,53.14,53.35,82800.0,42.7498,42.7498,42.5815,42.7498,82800.0
2013-10-22 11:30:00,53.35,53.43,53.25,53.38,48600.0,42.7498,42.8139,42.6697,42.7738,48600.0
2013-10-22 12:00:00,53.38,53.38,53.24,53.3,46000.0,42.7738,42.7738,42.6617,42.7097,46000.0
2013-10-22 12:30:00,53.33,53.34,53.22,53.28,27200.0,42.7338,42.7418,42.6456,42.6937,27200.0
2013-10-22 13:00:00,53.3,53.3,53.26,53.26,23200.0,42.7097,42.7097,42.6777,42.6777,23200.0
2013-10-22 13:30:00,53.26,53.4,53.26,53.29,48200.0,42.6777,42.7899,42.6777,42.7017,48200.0
2013-10-22 14:00:00,53.3,53.35,53.27,53.28,37000.0,42.7097,42.7498,42.6857,42.6937,37000.0
2013-10-22 14:30:00,53.3,53.37,53.27,53.31,67000.0,42.7097,42.7658,42.6857,42.7178,67000.0
2013-10-22 15:00:00,53.33,53.36,53.27,53.32,70200.0,42.7338,42.7578,42.6857,42.7258,70200.0
2013-10-22 15:30:00,53.31,53.43,53.31,53.35,166200.0,42.7178,42.8139,42.7178,42.7498,166200.0
2013-10-23 09:30:00,54.41,54.59,53.81,54.22,388200.0,43.5992,43.7434,43.1184,43.4469,388200.0
2013-10-23 10:00:00,54.19,54.38,53.93,54.34,159800.0,43.4229,43.5752,43.2146,43.5431,159800.0
2013-10-23 10:30:00,54.36,54.79,54.33,54.65,145000.0,43.5591,43.9037,43.5351,43.7915,145000.0
2013-10-23 11:00:00,54.66,55.28,54.66,55.26,233200.0,43.7995,44.2963,43.7995,44.2803,233200.0
2013-10-23 11:30:00,55.27,55.75,55.13,55.62,203800.0,44.2883,44.6729,44.1761,44.5688,203800.0
2013-10-23 12:00:00,55.64,55.72,55.51,55.63,139800.0,44.5848,44.6489,44.4806,44.5768,139800.0
2013-10-23 12:30:00,55.63,55.64,55.44,55.64,118400.0,44.5768,44.5848,44.4245,44.5848,118400.0
2013-10-23 13:00:00,55.63,55.96,55.62,55.94,100400.0,44.5768,44.8412,44.5688,44.8252,100400.0
2013-10-23 13:30:00,55.92,55.98,55.8,55.81,56600.0,44.8092,44.8572,44.713,44.721,56600.0
2013-10-23 14:00:00,55.79,55.86,55.6,55.75,107600.0,44.705,44.7611,44.5528,44.6729,107600.0
2013-10-23 14:30:00,55.75,55.77,55.29,55.3,152000.0,44.6729,44.689,44.3043,44.3124,152000.0
2013-10-23 15:00:00,55.31,55.34,55.1,55.29,194400.0,44.3204,44.3444,44.1521,44.3043,194400.0
2013-10-23 15:30:00,55.28,55.34,54.98,55.18,360200.0,44.2963,44.3444,44.0559,44.2162,360200.0
2013-10-24 09:30:00,55.39,55.55,55.19,55.41,149000.0,44.3845,44.5127,44.2242,44.4005,149000.0
2013-10-24 10:00:00,55.41,55.49,55.3,55.34,110000.0,44.4005,44.4646,44.3124,44.3444,110000.0
2013-10-24 10:30:00,55.34,55.46,55.27,55.38,151600.0,44.3444,44.4406,44.2883,44.3765,151600.0
2013-10-24 11:00:00,55.38,55.45,55.33,55.35,70200.0,44.3765,44.4326,44.3364,44.3524,70200.0
2013-10-24 11:30:00,55.35,55.35,55.04,55.17,77600.0,44.3524,44.3524,44.104,44.2082,77600.0
2013-10-24 12:00:00,55.17,55.19,55.13,55.15,30200.0,44.2082,44.2242,44.1761,44.1922,30200.0
2013-10-24 12:30:00,55.16,55.22,55.08,55.15,44600.0,44.2002,44.2483,44.1361,44.1922,44600.0
2013-10-24 13:00:00,55.15,55.22,55.11,55.22,66200.0,44.1922,44.2483,44.1601,44.2483,66200.0
2013-10-24 13:30:00,55.22,55.32,55.18,55.27,46800.0,44.2483,44.3284,44.2162,44.2883,46800.0
2013-10-24 14:00:00,55.29,55.29,55.11,55.16,47200.0,44.3043,44.3043,44.1601,44.2002,47200.0
2013-10-24 14:30:00,55.13,55.3,55.05,55.3,72400.0,44.1761,44.3124,44.112,44.3124,72400.0
2013-10-24 15:00:00,55.31,55.47,55.3,55.44,95400.0,44.3204,44.4486,44.3124,44.4245,95400.0
2013-10-24 15:30:00,55.44,55.48,55.27,55.37,133400.0,44.4245,44.4566,44.2883,44.3684,133400.0
2013-10-25 09:30:00,55.28,55.31,55.11,55.12,95000.0,44.2963,44.3204,44.1601,44.1681,95000.0
2013-10-25 10:00:00,55.16,55.24,55.07,55.18,46400.0,44.2002,44.2643,44.1281,44.2162,46400.0
2013-10-25 10:30:00,55.16,55.35,55.02,55.35,66800.0,44.2002,44.3524,44.088,44.3524,66800.0
2013-10-25 11:00:00,55.35,55.36,55.27,55.3,35400.0,44.3524,44.3604,44.2883,44.3124,35400.0
2013-10-25 11:30:00,55.3,55.36,55.21,55.21,38200.0,44.3124,44.3604,44.2402,44.2402,38200.0
2013-10-25 12:00:00,55.23,55.24,55.09,55.11,28200.0,44.2563,44.2643,44.1441,44.1601,28200.0
2013-10-25 12:30:00,55.09,55.2,55.08,55.17,33400.0,44.1441,44.2322,44.1361,44.2082,33400.0
2013-10-25 13:00:00,55.18,55.21,55.16,55.18,20800.0,44.2162,44.2402,44.2002,44.2162,20800.0
2013-10-25 13:30:00,55.17,55.17,54.88,54.88,46600.0,44.2082,44.2082,43.9758,43.9758,46600.0
2013-10-25 14:00:00,54.88,54.97,54.86,54.97,49000.0,43.9758,44.0479,43.9598,44.0479,49000.0
2013-10-25 14:30:00,54.96,55.07,54.96,55.07,59800.0,44.0399,44.1281,44.0399,44.1281,59800.0
2013-10-25 15:00:00,55.07,55.22,55.02,55.1,77200.0,44.1281,44.2483,44.088,44.1521,77200.0
2013-10-25 15:30:00,55.1,55.12,55.0,55.12,200400.0,44.1521,44.1681,44.072,44.1681,200400.0
2013-10-28 09:30:00,55.13,55.27,55.02,55.18,65000.0,44.1761,44.2883,44.088,44.2162,65000.0
2013-10-28 10:00:00,55.16,55.21,55.0,55.09,44800.0,44.2002,44.2402,44.072,44.1441,44800.0
2013-10-28 10:30:00,55.11,55.12,54.79,54.82,52400.0,44.1601,44.1681,43.9037,43.9277,52400.0
2013-10-28 11:00:00,54.79,54.85,54.69,54.73,78800.0,43.9037,43.9518,43.8236,43.8556,78800.0
2013-10-28 11:30:00,54.75,54.83,54.66,54.68,49800.0,43.8716,43.9357,43.7995,43.8155,49800.0
2013-10-28 12:00:00,54.67,54.86,54.66,54.85,34400.0,43.8075,43.9598,43.7995,43.9518,34400.0
2013-10-28 12:30:00,54.85,55.05,54.82,55.04,33600.0,43.9518,44.112,43.9277,44.104,33600.0
2013-10-28 13:00:00,55.04,55.09,54.93,54.93,29000.0,44.104,44.1441,44.0159,44.0159,29000.0
2013-10-28 13:30:00,54.93,54.93,54.73,54.73,60400.0,44.0159,44.0159,43.8556,43.8556,60400.0
2013-10-28 14:00:00,54.74,54.74,54.62,54.62,68600.0,43.8636,43.8636,43.7675,43.7675,68600.0
2013-10-28 14:30:00,54.64,54.69,54.59,54.68,59600.0,43.7835,43.8236,43.7434,43.8155,59600.0
2013-10-28 15:00:00,54.66,54.74,54.62,54.72,56000.0,43.7995,43.8636,43.7675,43.8476,56000.0
2013-10-28 15:30:00,54.72,54.74,54.56,54.63,143600.0,43.8476,43.8636,43.7194,43.7755,143600.0
2013-10-29 09:30:00,55.03,55.13,54.77,55.07,95600.0,44.096,44.1761,43.8877,44.1281,95600.0
2013-10-29 10:00:00,55.03,55.03,54.89,54.94,28200.0,44.096,44.096,43.9838,44.0239,28200.0
2013-10-29 10:30:00,54.96,54.97,54.82,54.87,37400.0,44.0399,44.0479,43.9277,43.9678,37400.0
2013-10-29 11:00:00,54.88,55.01,54.87,54.97,34600.0,43.9758,44.08,43.9678,44.0479,34600.0
2013-10-29 11:30:00,54.98,54.99,54.85,54.97,21200.0,44.0559,44.064,43.9518,44.0479,21200.0
2013-10-29 12:00:00,54.97,54.98,54.86,54.86,22200.0,44.0479,44.0559,43.9598,43.9598,22200.0
2013-10-29 12:30:00,54.87,54.9,54.78,54.84,25600.0,43.9678,43.9918,43.8957,43.9438,25600.0
2013-10-29 13:00:00,54.85,54.85,54.71,54.76,16600.0,43.9518,43.9518,43.8396,43.8797,16600.0
2013-10-29 13:30:00,54.73,54.79,54.7,54.73,23200.0,43.8556,43.9037,43.8316,43.8556,23200.0
2013-10-29 14:00:00,54.77,54.88,54.73,54.74,32400.0,43.8877,43.9758,43.8556,43.8636,32400.0
2013-10-29 14:30:00,54.74,54.81,54.72,54.73,20800.0,43.8636,43.9197,43.8476,43.8556,20800.0
2013-10-29 15:00:00,54.74,54.81,54.7,54.76,37200.0,43.8636,43.9197,43.8316,43.8797,37200.0
2013-10-29 15:30:00,54.76,54.96,54.68,54.96,138000.0,43.8797,44.0399,43.8155,44.0399,138000.0
2013-10-30 09:30:00,55.16,55.18,54.66,55.01,59200.0,44.2002,44.2162,43.7995,44.08,59200.0
2013-10-30 10:00:00,54.98,55.07,54.67,54.74,52800.0,44.0559,44.1281,43.8075,43.8636,52800.0
2013-10-30 10:30:00,54.72,54.77,54.68,54.73,22000.0,43.8476,43.8877,43.8155,43.8556,22000.0
2013-10-30 11:00:00,54.72,54.78,54.67,54.76,26000.0,43.8476,43.8957,43.8075,43.8797,26000.0
2013-10-30 11:30:00,54.7,54.75,54.66,54.74,26800.0,43.8316,43.8716,43.7995,43.8636,26800.0
2013-10-30 12:00:00,54.74,54.76,54.67,54.7,19200.0,43.8636,43.8797,43.8075,43.8316,19200.0
2013-10-30 12:30:00,54.71,54.75,54.66,54.71,19800.0,43.8396,43.8716,43.7995,43.8396,19800.0
2013-10-30 13:00:00,54.69,54.75,54.67,54.69,16400.0,43.8236,43.8716,43.8075,43.8236,16400.0
2013-10-30 13:30:00,54.7,54.79,54.7,54.77,24200.0,43.8316,43.9037,43.8316,43.8877,24200.0
2013-10-30 14:00:00,54.79,54.88,54.55,54.62,43800.0,43.9037,43.9758,43.7114,43.7675,43800.0
2013-10-30 14:30:00,54.59,54.66,54.57,54.66,44400.0,43.7434,43.7995,43.7274,43.7995,44400.0
2013-10-30 15:00:00,54.66,54.7,54.58,54.65,30600.0,43.7995,43.8316,43.7354,43.7915,30600.0
2013-10-30 15:30:00,54.64,54.8,54.64,54.74,74600.0,43.7835,43.9117,43.7835,43.8636,74600.0
2013-10-31 09:30:00,54.99,55.14,54.77,54.95,115600.0,44.064,44.1841,43.8877,44.0319,115600.0
2013-10-31 10:00:00,54.91,55.02,54.79,54.94,73800.0,43.9998,44.088,43.9037,44.0239,73800.0
2013-10-31 10:30:00,54.93,55.19,54.93,55.17,36600.0,44.0159,44.2242,44.0159,44.2082,36600.0
2013-10-31 11:00:00,55.16,55.24,55.11,55.18,49400.0,44.2002,44.2643,44.1601,44.2162,49400.0
2013-10-31 11:30:00,55.16,55.18,55.05,55.05,33200.0,44.2002,44.2162,44.112,44.112,33200.0
2013-10-31 12:00:00,55.04,55.24,55.02,55.24,28000.0,44.104,44.2643,44.088,44.2643,28000.0
2013-10-31 12:30:00,55.21,55.27,55.13,55.16,35200.0,44.2402,44.2883,44.1761,44.2002,35200.0
2013-10-31 13:00:00,55.17,55.34,55.17,55.34,28400.0,44.2082,44.3444,44.2082,44.3444,28400.0
2013-10-31 13:30:00,55.34,55.43,55.33,55.41,23200.0,44.3444,44.4165,44.3364,44.4005,23200.0
2013-10-31 14:00:00,55.4,55.44,55.33,55.35,22800.0,44.3925,44.4245,44.3364,44.3524,22800.0
2013-10-31 14:30:00,55.34,55.4,55.31,55.32,33800.0,44.3444,44.3925,44.3204,44.3284,33800.0
2013-10-31 15:00:00,55.32,55.35,55.23,55.26,36200.0,44.3284,44.3524,44.2563,44.2803,36200.0
2013-10-31 15:30:00,55.24,55.29,54.94,54.97,143200.0,44.2643,44.3043,44.0239,44.0479,143200.0
2013-11-01 09:30:00,55.27,55.74,55.27,55.69,97200.0,44.2883,44.6649,44.2883,44.6249,97200.0
2013-11-01 10:00:00,55.71,56.02,55.57,55.74,146200.0,44.6409,44.8893,44.5287,44.6649,146200.0
2013-11-01 10:30:00,55.74,55.98,55.64,55.95,48600.0,44.6649,44.8572,44.5848,44.8332,48600.0
2013-11-01 11:00:00,55.94,55.97,55.66,55.73,55600.0,44.8252,44.8492,44.6008,44.6569,55600.0
2013-11-01 11:30:00,55.73,55.79,55.62,55.67,40000.0,44.6569,44.705,44.5688,44.6088,40000.0
2013-11-01 12:00:00,55.65,55.69,55.52,55.52,30800.0,44.5928,44.6249,44.4886,44.4886,30800.0
2013-11-01 12:30:00,55.54,55.66,55.53,55.59,28400.0,44.5047,44.6008,44.4967,44.5447,28400.0
2013-11-01 13:00:00,55.58,55.62,55.51,55.56,18800.0,44.5367,44.5688,44.4806,44.5207,18800.0
2013-11-01 13:30:00,55.56,55.65,55.51,55.61,25800.0,44.5207,44.5928,44.4806,44.5608,25800.0
2013-11-01 14:00:00,55.63,55.7,55.61,55.7,29400.0,44.5768,44.6329,44.5608,44.6329,29400.0
2013-11-01 14:30:00,55.7,55.76,55.57,55.57,38200.0,44.6329,44.681,44.5287,44.5287,38200.0
2013-11-01 15:00:00,55.55,55.65,55.53,55.6,36600.0,44.5127,44.5928,44.4967,44.5528,36600.0
2013-11-01 15:30:00,55.6,55.66,55.51,55.56,177800.0,44.5528,44.6008,44.4806,44.5207,177800.0
2013-11-04 09:30:00,55.71,56.13,55.58,55.68,64200.0,44.6409,44.9774,44.5367,44.6169,64200.0
2013-11-04 10:00:00,55.68,55.7,55.47,55.56,28400.0,44.6169,44.6329,44.4486,44.5207,28400.0
2013-11-04 10:30:00,55.57,55.62,55.24,55.31,40200.0,44.5287,44.5688,44.2643,44.3204,40200.0
2013-11-04 11:00:00,55.3,55.52,55.3,55.46,51200.0,44.3124,44.4886,44.3124,44.4406,51200.0
2013-11-04 11:30:00,55.45,55.48,55.35,55.38,21800.0,44.4326,44.4566,44.3524,44.3765,21800.0
2013-11-04 12:00:00,55.37,55.47,55.35,55.43,17000.0,44.3684,44.4486,44.3524,44.4165,17000.0
2013-11-04 12:30:00,55.45,55.5,55.41,55.49,30800.0,44.4326,44.4726,44.4005,44.4646,30800.0
2013-11-04 13:00:00,55.48,55.52,55.46,55.5,16000.0,44.4566,44.4886,44.4406,44.4726,16000.0
2013-11-04 13:30:00,55.52,55.54,55.46,55.49,20200.0,44.4886,44.5047,44.4406,44.4646,20200.0
2013-11-04 14:00:00,55.48,55.54,55.48,55.51,34000.0,44.4566,44.5047,44.4566,44.4806,34000.0
2013-11-04 14:30:00,55.52,55.61,55.48,55.48,28400.0,44.4886,44.5608,44.4566,44.4566,28400.0
2013-11-04 15:00:00,55.51,55.56,55.43,55.45,65000.0,44.4806,44.5207,44.4165,44.4326,65000.0
2013-11-04 15:30:00,55.44,55.51,55.42,55.49,67400.0,44.4245,44.4806,44.4085,44.4646,67400.0
2013-11-05 09:30:00,55.35,55.43,55.16,55.23,45800.0,44.3524,44.4165,44.2002,44.2563,45800.0
2013-11-05 10:00:00,55.22,55.36,55.2,55.22,24000.0,44.2483,44.3604,44.2322,44.2483,24000.0
2013-11-05 10:30:00,55.24,55.27,55.11,55.27,50200.0,44.2643,44.2883,44.1601,44.2883,50200.0
2013-11-05 11:00:00,55.26,55.33,55.18,55.27,25400.0,44.2803,44.3364,44.2162,44.2883,25400.0
2013-11-05 11:30:00,55.27,55.31,55.14,55.2,26200.0,44.2883,44.3204,44.1841,44.2322,26200.0
2013-11-05 12:00:00,55.2,55.24,55.13,55.22,19000.0,44.2322,44.2643,44.1761,44.2483,19000.0
2013-11-05 12:30:00,55.21,55.34,55.15,55.34,27400.0,44.2402,44.3444,44.1922,44.3444,27400.0
2013-11-05 13:00:00,55.31,55.34,55.2,55.23,35400.0,44.3204,44.3444,44.2322,44.2563,35400.0
2013-11-05 13:30:00,55.23,55.27,55.16,55.16,20600.0,44.2563,44.2883,44.2002,44.2002,20600.0
2013-11-05 14:00:00,55.15,55.17,55.08,55.09,31000.0,44.1922,44.2082,44.1361,44.1441,31000.0
2013-11-05 14:30:00,55.1,55.18,55.1,55.1,32600.0,44.1521,44.2162,44.1521,44.1521,32600.0
2013-11-05 15:00:00,55.11,55.17,55.06,55.13,75000.0,44.1601,44.2082,44.12,44.1761,75000.0
2013-11-05 15:30:00,55.12,55.19,55.08,55.15,99000.0,44.1681,44.2242,44.1361,44.1922,99000.0
2013-11-06 09:30:00,55.46,55.62,55.24,55.27,122000.0,44.4406,44.5688,44.2643,44.2883,122000.0
2013-11-06 10:00:00,55.3,55.65,55.3,55.52,66600.0,44.3124,44.5928,44.3124,44.4886,66600.0
2013-11-06 10:30:00,55.5,55.54,55.42,55.54,56600.0,44.4726,44.5047,44.4085,44.5047,56600.0
2013-11-06 11:00:00,55.51,55.59,55.48,55.55,46000.0,44.4806,44.5447,44.4566,44.5127,46000.0
2013-11-06 11:30:00,55.55,55.59,55.45,55.55,43400.0,44.5127,44.5447,44.4326,44.5127,43400.0
2013-11-06 12:00:00,55.57,55.64,55.54,55.58,56200.0,44.5287,44.5848,44.5047,44.5367,56200.0
2013-11-06 12:30:00,55.62,55.74,55.59,55.72,34200.0,44.5688,44.6649,44.5447,44.6489,34200.0
2013-11-06 13:00:00,55.69,55.71,55.63,55.65,15200.0,44.6249,44.6409,44.5768,44.5928,15200.0
2013-11-06 13:30:00,55.66,55.67,55.6,55.6,20000.0,44.6008,44.6088,44.5528,44.5528,20000.0
2013-11-06 14:00:00,55.63,55.7,55.6,55.62,53200.0,44.5768,44.6329,44.5528,44.5688,53200.0
2013-11-06 14:30:00,55.63,55.72,55.61,55.65,57000.0,44.5768,44.6489,44.5608,44.5928,57000.0
2013-11-06 15:00:00,55.63,55.66,55.57,55.58,112400.0,44.5768,44.6008,44.5287,44.5367,112400.0
2013-11-06 15:30:00,55.58,55.64,55.48,55.62,182400.0,44.5367,44.5848,44.4566,44.5688,182400.0
2013-11-07 09:30:00,55.79,55.79,55.49,55.63,45800.0,44.705,44.705,44.4646,44.5768,45800.0
2013-11-07 10:00:00,55.66,55.72,55.51,55.51,24800.0,44.6008,44.6489,44.4806,44.4806,24800.0
2013-11-07 10:30:00,55.54,55.71,55.5,55.65,52600.0,44.5047,44.6409,44.4726,44.5928,52600.0
2013-11-07 11:00:00,55.65,55.73,55.6,55.69,46800.0,44.5928,44.6569,44.5528,44.6249,46800.0
2013-11-07 11:30:00,55.72,55.9,55.63,55.88,32200.0,44.6489,44.7931,44.5768,44.7771,32200.0
2013-11-07 12:00:00,55.9,56.11,55.88,56.08,63200.0,44.7931,44.9614,44.7771,44.9374,63200.0
2013-11-07 12:30:00,56.08,56.09,55.91,55.91,40000.0,44.9374,44.9454,44.8012,44.8012,40000.0
2013-11-07 13:00:00,55.9,55.99,55.88,55.95,45400.0,44.7931,44.8653,44.7771,44.8332,45400.0
2013-11-07 13:30:00,55.95,55.97,55.82,55.91,40200.0,44.8332,44.8492,44.729,44.8012,40200.0
2013-11-07 14:00:00,55.88,55.9,55.72,55.76,42600.0,44.7771,44.7931,44.6489,44.681,42600.0
2013-11-07 14:30:00,55.76,55.83,55.63,55.8,56600.0,44.681,44.7371,44.5768,44.713,56600.0
2013-11-07 15:00:00,55.77,55.83,55.71,55.74,80800.0,44.689,44.7371,44.6409,44.6649,80800.0
2013-11-07 15:30:00,55.74,55.78,55.65,55.69,155600.0,44.6649,44.697,44.5928,44.6249,155600.0
2013-11-08 09:30:00,55.94,55.98,55.65,55.7,102000.0,44.8252,44.8572,44.5928,44.6329,102000.0
2013-11-08 10:00:00,55.74,55.88,55.63,55.71,50600.0,44.6649,44.7771,44.5768,44.6409,50600.0
2013-11-08 10:30:00,55.77,55.82,55.66,55.77,38200.0,44.689,44.729,44.6008,44.689,38200.0
2013-11-08 11:00:00,55.8,55.8,55.68,55.77,43400.0,44.713,44.713,44.6169,44.689,43400.0
2013-11-08 11:30:00,55.77,55.84,55.76,55.8,28000.0,44.689,44.7451,44.681,44.713,28000.0
2013-11-08 12:00:00,55.81,55.92,55.77,55.92,41200.0,44.721,44.8092,44.689,44.8092,41200.0
2013-11-08 12:30:00,55.91,55.96,55.87,55.95,31000.0,44.8012,44.8412,44.7691,44.8332,31000.0
2013-11-08 13:00:00,55.93,56.01,55.9,55.99,30000.0,44.8172,44.8813,44.7931,44.8653,30000.0
2013-11-08 13:30:00,55.98,56.04,55.95,56.02,36200.0,44.8572,44.9053,44.8332,44.8893,36200.0
2013-11-08 14:00:00,56.02,56.02,55.84,55.9,42200.0,44.8893,44.8893,44.7451,44.7931,42200.0
2013-11-08 14:30:00,55.93,55.93,55.81,55.81,43200.0,44.8172,44.8172,44.721,44.721,43200.0
2013-11-08 15:00:00,55.8,55.83,55.75,55.82,29000.0,44.713,44.7371,44.6729,44.729,29000.0
2013-11-08 15:30:00,55.81,55.85,55.76,55.79,140800.0,44.721,44.7531,44.681,44.705,140800.0
2013-11-11 09:30:00,55.79,56.08,55.74,56.02,39200.0,44.705,44.9374,44.6649,44.8893,39200.0
2013-11-11 10:00:00,56.02,56.19,55.93,56.17,39600.0,44.8893,45.0255,44.8172,45.0095,39600.0
2013-11-11 10:30:00,56.18,56.22,56.09,56.13,24200.0,45.0175,45.0496,44.9454,44.9774,24200.0
2013-11-11 11:00:00,56.14,56.14,55.91,55.93,25600.0,44.9855,44.9855,44.8012,44.8172,25600.0
2013-11-11 11:30:00,55.94,56.07,55.94,56.07,13200.0,44.8252,44.9294,44.8252,44.9294,13200.0
2013-11-11 12:00:00,56.07,56.24,56.05,56.24,46000.0,44.9294,45.0656,44.9133,45.0656,46000.0
2013-11-11 12:30:00,56.22,56.25,56.19,56.24,25200.0,45.0496,45.0736,45.0255,45.0656,25200.0
2013-11-11 13:00:00,56.24,56.25,56.17,56.21,22600.0,45.0656,45.0736,45.0095,45.0415,22600.0
2013-11-11 13:30:00,56.22,56.24,56.13,56.2,19800.0,45.0496,45.0656,44.9774,45.0335,19800.0
2013-11-11 14:00:00,56.2,56.28,56.18,56.2,21800.0,45.0335,45.0976,45.0175,45.0335,21800.0
2013-11-11 14:30:00,56.18,56.22,56.13,56.18,20200.0,45.0175,45.0496,44.9774,45.0175,20200.0
2013-11-11 15:00:00,56.19,56.25,56.15,56.17,27200.0,45.0255,45.0736,44.9935,45.0095,27200.0
2013-11-11 15:30:00,56.14,56.15,55.95,56.02,125000.0,44.9855,44.9935,44.8332,44.8893,125000.0
2013-11-12 09:30:00,55.85,56.14,55.78,55.99,76400.0,44.7531,44.9855,44.697,44.8653,76400.0
2013-11-12 10:00:00,55.97,55.98,55.77,55.9,35400.0,44.8492,44.8572,44.689,44.7931,35400.0
2013-11-12 10:30:00,55.9,55.96,55.82,55.88,48000.0,44.7931,44.8412,44.729,44.7771,48000.0
2013-11-12 11:00:00,55.9,55.9,55.8,55.82,32800.0,44.7931,44.7931,44.713,44.729,32800.0
2013-11-12 11:30:00,55.8,55.88,55.79,55.88,28000.0,44.713,44.7771,44.705,44.7771,28000.0
2013-11-12 12:00:00,55.89,55.96,55.85,55.87,28400.0,44.7851,44.8412,44.7531,44.7691,28400.0
2013-11-12 12:30:00,55.85,55.98,55.84,55.96,92400.0,44.7531,44.8572,44.7451,44.8412,92400.0
2013-11-12 13:00:00,55.96,56.07,55.91,55.99,216000.0,44.8412,44.9294,44.8012,44.8653,216000.0
2013-11-12 13:30:00,55.99,56.05,55.88,55.88,264200.0,44.8653,44.9133,44.7771,44.7771,264200.0
2013-11-12 14:00:00,55.88,55.93,55.83,55.93,183600.0,44.7771,44.8172,44.7371,44.8172,183600.0
2013-11-12 14:30:00,55.92,56.06,55.87,56.04,69000.0,44.8092,44.9214,44.7691,44.9053,69000.0
2013-11-12 15:00:00,56.05,56.07,55.98,56.02,46400.0,44.9133,44.9294,44.8572,44.8893,46400.0
2013-11-12 15:30:00,56.02,56.02,55.88,55.88,86400.0,44.8893,44.8893,44.7771,44.7771,86400.0
2013-11-13 09:30:00,55.83,56.21,55.82,56.15,122600.0,44.7371,45.0415,44.729,44.9935,122600.0
2013-11-13 10:00:00,56.14,56.38,56.13,56.29,103600.0,44.9855,45.1778,44.9774,45.1057,103600.0
2013-11-13 10:30:00,56.27,56.47,56.23,56.34,90000.0,45.0896,45.2499,45.0576,45.1457,90000.0
2013-11-13 11:00:00,56.33,56.33,56.2,56.27,37600.0,45.1377,45.1377,45.0335,45.0896,37600.0
2013-11-13 11:30:00,56.27,56.3,56.13,56.18,108200.0,45.0896,45.1137,44.9774,45.0175,108200.0
2013-11-13 12:00:00,56.15,56.15,56.07,56.11,17400.0,44.9935,44.9935,44.9294,44.9614,17400.0
2013-11-13 12:30:00,56.1,56.13,56.08,56.1,22800.0,44.9534,44.9774,44.9374,44.9534,22800.0
2013-11-13 13:00:00,56.11,56.11,55.99,56.05,29600.0,44.9614,44.9614,44.8653,44.9133,29600.0
2013-11-13 13:30:00,56.1,56.13,56.03,56.09,27000.0,44.9534,44.9774,44.8973,44.9454,27000.0
2013-11-13 14:00:00,56.08,56.1,56.01,56.01,45800.0,44.9374,44.9534,44.8813,44.8813,45800.0
2013-11-13 14:30:00,56.02,56.05,55.96,55.99,56200.0,44.8893,44.9133,44.8412,44.8653,56200.0
2013-11-13 15:00:00,56.02,56.06,56.0,56.06,41600.0,44.8893,44.9214,44.8733,44.9214,41600.0
2013-11-13 15:30:00,56.04,56.13,56.04,56.05,128400.0,44.9053,44.9774,44.9053,44.9133,128400.0
2013-11-14 09:30:00,55.92,56.06,55.83,56.01,64400.0,44.8092,44.9214,44.7371,44.8813,64400.0
2013-11-14 10:00:00,55.99,56.13,55.99,56.04,118600.0,44.8653,44.9774,44.8653,44.9053,118600.0
2013-11-14 10:30:00,56.06,56.3,56.02,56.28,278000.0,44.9214,45.1137,44.8893,45.0976,278000.0
2013-11-14 11:00:00,56.32,56.33,56.16,56.24,89000.0,45.1297,45.1377,45.0015,45.0656,89000.0
2013-11-14 11:30:00,56.23,56.27,56.1,56.2,44600.0,45.0576,45.0896,44.9534,45.0335,44600.0
2013-11-14 12:00:00,56.18,56.28,56.16,56.24,40800.0,45.0175,45.0976,45.0015,45.0656,40800.0
2013-11-14 12:30:00,56.27,56.43,56.24,56.41,35800.0,45.0896,45.2178,45.0656,45.2018,35800.0
2013-11-14 13:00:00,56.41,56.43,56.3,56.33,15600.0,45.2018,45.2178,45.1137,45.1377,15600.0
2013-11-14 13:30:00,56.3,56.32,56.21,56.28,24000.0,45.1137,45.1297,45.0415,45.0976,24000.0
2013-11-14 14:00:00,56.27,56.3,56.26,56.28,19200.0,45.0896,45.1137,45.0816,45.0976,19200.0
2013-11-14 14:30:00,56.28,56.32,56.27,56.32,46600.0,45.0976,45.1297,45.0896,45.1297,46600.0
2013-11-14 15:00:00,56.32,56.39,56.31,56.33,41000.0,45.1297,45.1858,45.1217,45.1377,41000.0
2013-11-14 15:30:00,56.34,56.38,56.26,56.26,92200.0,45.1457,45.1778,45.0816,45.0816,92200.0
2013-11-15 09:30:00,56.35,56.41,56.13,56.27,228200.0,45.1537,45.2018,44.9774,45.0896,228200.0
2013-11-15 10:00:00,56.24,56.27,56.14,56.14,50000.0,45.0656,45.0896,44.9855,44.9855,50000.0
2013-11-15 10:30:00,56.15,56.27,56.13,56.26,49600.0,44.9935,45.0896,44.9774,45.0816,49600.0
2013-11-15 11:00:00,56.26,56.29,56.23,56.23,29800.0,45.0816,45.1057,45.0576,45.0576,29800.0
2013-11-15 11:30:00,56.23,56.33,56.22,56.22,45200.0,45.0576,45.1377,45.0496,45.0496,45200.0
2013-11-15 12:00:00,56.23,56.24,56.19,56.23,15400.0,45.0576,45.0656,45.0255,45.0576,15400.0
2013-11-15 12:30:00,56.24,56.24,56.15,56.18,13000.0,45.0656,45.0656,44.9935,45.0175,13000.0
2013-11-15 13:00:00,56.19,56.24,56.18,56.24,21000.0,45.0255,45.0656,45.0175,45.0656,21000.0
2013-11-15 13:30:00,56.24,56.27,56.17,56.24,26400.0,45.0656,45.0896,45.0095,45.0656,26400.0
2013-11-15 14:00:00,56.24,56.31,56.19,56.2,30400.0,45.0656,45.1217,45.0255,45.0335,30400.0
2013-11-15 14:30:00,56.2,56.23,56.14,56.19,31600.0,45.0335,45.0576,44.9855,45.0255,31600.0
2013-11-15 15:00:00,56.2,56.27,56.2,56.23,43600.0,45.0335,45.0896,45.0335,45.0576,43600.0
2013-11-15 15:30:00,56.24,56.29,56.17,56.24,152400.0,45.0656,45.1057,45.0095,45.0656,152400.0
2013-11-18 09:30:00,56.44,56.52,56.15,56.21,136200.0,45.2258,45.29,44.9935,45.0415,136200.0
2013-11-18 10:00:00,56.21,56.49,56.16,56.43,42200.0,45.0415,45.2659,45.0015,45.2178,42200.0
2013-11-18 10:30:00,56.41,56.43,56.31,56.42,44200.0,45.2018,45.2178,45.1217,45.2098,44200.0
2013-11-18 11:00:00,56.42,56.69,56.41,56.68,41800.0,45.2098,45.4262,45.2018,45.4182,41800.0
2013-11-18 11:30:00,56.68,56.72,56.52,56.59,32800.0,45.4182,45.4502,45.29,45.346,32800.0
2013-11-18 12:00:00,56.58,56.7,56.56,56.67,52400.0,45.338,45.4342,45.322,45.4102,52400.0
2013-11-18 12:30:00,56.68,56.71,56.62,56.65,23400.0,45.4182,45.4422,45.3701,45.3941,23400.0
2013-11-18 13:00:00,56.63,56.63,56.55,56.58,70000.0,45.3781,45.3781,45.314,45.338,70000.0
2013-11-18 13:30:00,56.6,56.65,56.53,56.58,30800.0,45.3541,45.3941,45.298,45.338,30800.0
2013-11-18 14:00:00,56.57,56.58,56.51,56.51,93400.0,45.33,45.338,45.2819,45.2819,93400.0
2013-11-18 14:30:00,56.53,56.55,56.42,56.44,42600.0,45.298,45.314,45.2098,45.2258,42600.0
2013-11-18 15:00:00,56.44,56.44,56.23,56.32,71000.0,45.2258,45.2258,45.0576,45.1297,71000.0
2013-11-18 15:30:00,56.31,56.35,56.24,56.34,220000.0,45.1217,45.1537,45.0656,45.1457,220000.0
2013-11-19 09:30:00,56.25,56.49,56.16,56.38,76600.0,45.0736,45.2659,45.0015,45.1778,76600.0
2013-11-19 10:00:00,56.38,56.46,56.36,56.4,95200.0,45.1778,45.2419,45.1617,45.1938,95200.0
2013-11-19 10:30:00,56.38,56.43,56.26,56.27,70800.0,45.1778,45.2178,45.0816,45.0896,70800.0
2013-11-19 11:00:00,56.27,56.27,56.07,56.16,97800.0,45.0896,45.0896,44.9294,45.0015,97800.0
2013-11-19 11:30:00,56.16,56.16,56.0,56.05,23000.0,45.0015,45.0015,44.8733,44.9133,23000.0
2013-11-19 12:00:00,56.05,56.15,56.02,56.13,33400.0,44.9133,44.9935,44.8893,44.9774,33400.0
2013-11-19 12:30:00,56.1,56.19,56.02,56.04,24600.0,44.9534,45.0255,44.8893,44.9053,24600.0
2013-11-19 13:00:00,56.02,56.02,55.91,55.91,30400.0,44.8893,44.8893,44.8012,44.8012,30400.0
2013-11-19 13:30:00,55.9,55.9,55.71,55.73,77400.0,44.7931,44.7931,44.6409,44.6569,77400.0
2013-11-19 14:00:00,55.73,55.76,55.6,55.6,77400.0,44.6569,44.681,44.5528,44.5528,77400.0
2013-11-19 14:30:00,55.62,55.76,55.49,55.51,106600.0,44.5688,44.681,44.4646,44.4806,106600.0
2013-11-19 15:00:00,55.51,55.66,55.43,55.59,85400.0,44.4806,44.6008,44.4165,44.5447,85400.0
2013-11-19 15:30:00,55.59,55.62,55.35,55.47,319400.0,44.5447,44.5688,44.3524,44.4486,319400.0
2013-11-20 09:30:00,55.69,55.85,55.57,55.75,103600.0,44.6249,44.7531,44.5287,44.6729,103600.0
2013-11-20 10:00:00,55.77,56.07,55.71,56.02,60400.0,44.689,44.9294,44.6409,44.8893,60400.0
2013-11-20 10:30:00,56.02,56.02,55.9,55.96,42000.0,44.8893,44.8893,44.7931,44.8412,42000.0
2013-11-20 11:00:00,55.93,55.99,55.9,55.94,39600.0,44.8172,44.8653,44.7931,44.8252,39600.0
2013-11-20 11:30:00,55.94,55.98,55.89,55.92,29400.0,44.8252,44.8572,44.7851,44.8092,29400.0
2013-11-20 12:00:00,55.92,55.95,55.9,55.93,10600.0,44.8092,44.8332,44.7931,44.8172,10600.0
2013-11-20 12:30:00,55.94,55.97,55.88,55.97,23200.0,44.8252,44.8492,44.7771,44.8492,23200.0
2013-11-20 13:00:00,55.96,56.02,55.93,55.98,30600.0,44.8412,44.8893,44.8172,44.8572,30600.0
2013-11-20 13:30:00,55.98,56.08,55.98,56.08,30600.0,44.8572,44.9374,44.8572,44.9374,30600.0
2013-11-20 14:00:00,56.06,56.07,55.88,56.03,55800.0,44.9214,44.9294,44.7771,44.8973,55800.0
2013-11-20 14:30:00,56.02,56.05,55.9,55.91,42200.0,44.8893,44.9133,44.7931,44.8012,42200.0
2013-11-20 15:00:00,55.91,55.94,55.8,55.9,85000.0,44.8012,44.8252,44.713,44.7931,85000.0
2013-11-20 15:30:00,55.9,56.03,55.85,55.99,204200.0,44.7931,44.8973,44.7531,44.8653,204200.0
2013-11-21 09:30:00,55.9,56.02,55.77,55.92,66000.0,44.7931,44.8893,44.689,44.8092,66000.0
2013-11-21 10:00:00,55.94,55.97,55.73,55.76,38800.0,44.8252,44.8492,44.6569,44.681,38800.0
2013-11-21 10:30:00,55.73,55.83,55.69,55.77,35400.0,44.6569,44.7371,44.6249,44.689,35400.0
2013-11-21 11:00:00,55.77,55.85,55.68,55.79,20000.0,44.689,44.7531,44.6169,44.705,20000.0
2013-11-21 11:30:00,55.8,55.85,55.77,55.82,22000.0,44.713,44.7531,44.689,44.729,22000.0
2013-11-21 12:00:00,55.83,56.0,55.79,55.99,59600.0,44.7371,44.8733,44.705,44.8653,59600.0
2013-11-21 12:30:00,56.0,56.09,55.99,56.01,26200.0,44.8733,44.9454,44.8653,44.8813,26200.0
2013-11-21 13:00:00,56.01,56.08,55.97,56.05,18800.0,44.8813,44.9374,44.8492,44.9133,18800.0
2013-11-21 13:30:00,56.05,56.13,56.05,56.08,22200.0,44.9133,44.9774,44.9133,44.9374,22200.0
2013-11-21 14:00:00,56.07,56.08,56.02,56.05,19000.0,44.9294,44.9374,44.8893,44.9133,19000.0
2013-11-21 14:30:00,56.06,56.07,56.01,56.05,36800.0,44.9214,44.9294,44.8813,44.9133,36800.0
2013-11-21 15:00:00,56.05,56.09,56.01,56.02,31600.0,44.9133,44.9454,44.8813,44.8893,31600.0
2013-11-21 15:30:00,56.04,56.07,55.92,55.99,115600.0,44.9053,44.9294,44.8092,44.8653,115600.0
2013-11-22 09:30:00,55.82,56.24,55.75,56.11,84600.0,44.729,45.0656,44.6729,44.9614,84600.0
2013-11-22 10:00:00,56.13,56.28,56.13,56.24,32800.0,44.9774,45.0976,44.9774,45.0656,32800.0
2013-11-22 10:30:00,56.24,56.27,56.15,56.2,37200.0,45.0656,45.0896,44.9935,45.0335,37200.0
2013-11-22 11:00:00,56.22,56.38,56.21,56.36,31800.0,45.0496,45.1778,45.0415,45.1617,31800.0
2013-11-22 11:30:00,56.35,56.55,56.35,56.55,25400.0,45.1537,45.314,45.1537,45.314,25400.0
2013-11-22 12:00:00,56.54,56.7,56.53,56.68,31400.0,45.306,45.4342,45.298,45.4182,31400.0
2013-11-22 12:30:00,56.69,56.75,56.66,56.74,41800.0,45.4262,45.4743,45.4021,45.4662,41800.0
2013-11-22 13:00:00,56.74,56.76,56.68,56.74,29200.0,45.4662,45.4823,45.4182,45.4662,29200.0
2013-11-22 13:30:00,56.74,56.75,56.66,56.66,15600.0,45.4662,45.4743,45.4021,45.4021,15600.0
2013-11-22 14:00:00,56.67,56.67,56.57,56.6,26200.0,45.4102,45.4102,45.33,45.3541,26200.0
2013-11-22 14:30:00,56.61,56.66,56.58,56.65,35200.0,45.3621,45.4021,45.338,45.3941,35200.0
2013-11-22 15:00:00,56.65,56.68,56.6,56.61,38600.0,45.3941,45.4182,45.3541,45.3621,38600.0
2013-11-22 15:30:00,56.6,56.64,56.49,56.51,164600.0,45.3541,45.3861,45.2659,45.2819,164600.0
2013-11-25 09:30:00,56.4,56.74,56.34,56.65,145400.0,45.1938,45.4662,45.1457,45.3941,145400.0
2013-11-25 10:00:00,56.64,57.05,56.62,56.9,192600.0,45.3861,45.7146,45.3701,45.5945,192600.0
2013-11-25 10:30:00,56.9,56.92,56.74,56.75,66400.0,45.5945,45.6105,45.4662,45.4743,66400.0
2013-11-25 11:00:00,56.75,56.8,56.72,56.77,32000.0,45.4743,45.5143,45.4502,45.4903,32000.0
2013-11-25 11:30:00,56.77,56.77,56.65,56.69,43800.0,45.4903,45.4903,45.3941,45.4262,43800.0
2013-11-25 12:00:00,56.69,56.69,56.58,56.64,32200.0,45.4262,45.4262,45.338,45.3861,32200.0
2013-11-25 12:30:00,56.63,56.66,56.6,56.63,30800.0,45.3781,45.4021,45.3541,45.3781,30800.0
2013-11-25 13:00:00,56.62,56.65,56.58,56.65,46800.0,45.3701,45.3941,45.338,45.3941,46800.0
2013-11-25 13:30:00,56.66,56.74,56.63,56.71,65600.0,45.4021,45.4662,45.3781,45.4422,65600.0
2013-11-25 14:00:00,56.71,56.73,56.62,56.68,34400.0,45.4422,45.4582,45.3701,45.4182,34400.0
2013-11-25 14:30:00,56.69,56.73,56.62,56.72,29800.0,45.4262,45.4582,45.3701,45.4502,29800.0
2013-11-25 15:00:00,56.72,56.75,56.65,56.75,52600.0,45.4502,45.4743,45.3941,45.4743,52600.0
2013-11-25 15:30:00,56.76,56.76,56.63,56.73,125200.0,45.4823,45.4823,45.3781,45.4582,125200.0
2013-11-26 09:30:00,56.7,56.7,56.21,56.34,123600.0,45.4342,45.4342,45.0415,45.1457,123600.0
2013-11-26 10:00:00,56.32,56.42,56.24,56.38,44600.0,45.1297,45.2098,45.0656,45.1778,44600.0
2013-11-26 10:30:00,56.38,56.42,56.26,56.38,32000.0,45.1778,45.2098,45.0816,45.1778,32000.0
2013-11-26 11:00:00,56.38,56.41,56.31,56.31,28200.0,45.1778,45.2018,45.1217,45.1217,28200.0
2013-11-26 11:30:00,56.31,56.4,56.31,56.38,23000.0,45.1217,45.1938,45.1217,45.1778,23000.0
2013-11-26 12:00:00,56.38,56.44,56.36,56.38,32400.0,45.1778,45.2258,45.1617,45.1778,32400.0
2013-11-26 12:30:00,56.37,56.38,56.31,56.37,23200.0,45.1698,45.1778,45.1217,45.1698,23200.0
2013-11-26 13:00:00,56.38,56.38,56.24,56.28,32400.0,45.1778,45.1778,45.0656,45.0976,32400.0
2013-11-26 13:30:00,56.29,56.4,56.27,56.34,28000.0,45.1057,45.1938,45.0896,45.1457,28000.0
2013-11-26 14:00:00,56.34,56.37,56.22,56.29,43000.0,45.1457,45.1698,45.0496,45.1057,43000.0
2013-11-26 14:30:00,56.28,56.35,56.28,56.33,41000.0,45.0976,45.1537,45.0976,45.1377,41000.0
2013-11-26 15:00:00,56.32,56.36,56.3,56.32,50800.0,45.1297,45.1617,45.1137,45.1297,50800.0
2013-11-26 15:30:00,56.3,56.3,55.95,56.01,260000.0,45.1137,45.1137,44.8332,44.8813,260000.0
2013-11-27 09:30:00,55.77,56.04,55.65,55.8,102200.0,44.689,44.9053,44.5928,44.713,102200.0
2013-11-27 10:00:00,55.83,55.97,55.75,55.93,50400.0,44.7371,44.8492,44.6729,44.8172,50400.0
2013-11-27 10:30:00,55.93,56.01,55.93,55.98,33000.0,44.8172,44.8813,44.8172,44.8572,33000.0
2013-11-27 11:00:00,55.96,56.23,55.96,56.22,45400.0,44.8412,45.0576,44.8412,45.0496,45400.0
2013-11-27 11:30:00,56.17,56.27,56.17,56.18,24400.0,45.0095,45.0896,45.0095,45.0175,24400.0
2013-11-27 12:00:00,56.2,56.22,56.13,56.22,14600.0,45.0335,45.0496,44.9774,45.0496,14600.0
2013-11-27 12:30:00,56.22,56.22,56.05,56.05,25200.0,45.0496,45.0496,44.9133,44.9133,25200.0
2013-11-27 13:00:00,56.06,56.13,56.05,56.1,19800.0,44.9214,44.9774,44.9133,44.9534,19800.0
2013-11-27 13:30:00,56.13,56.16,56.07,56.07,19000.0,44.9774,45.0015,44.9294,44.9294,19000.0
2013-11-27 14:00:00,56.07,56.08,56.01,56.07,18400.0,44.9294,44.9374,44.8813,44.9294,18400.0
2013-11-27 14:30:00,56.07,56.24,56.06,56.19,34200.0,44.9294,45.0656,44.9214,45.0255,34200.0
2013-11-27 15:00:00,56.18,56.18,56.06,56.11,30000.0,45.0175,45.0175,44.9214,44.9614,30000.0
2013-11-27 15:30:00,56.12,56.15,55.99,55.99,115600.0,44.9694,44.9935,44.8653,44.8653,115600.0
2013-11-29 09:30:00,55.97,56.75,55.92,56.75,130400.0,44.8492,45.4743,44.8092,45.4743,130400.0
2013-11-29 10:00:00,56.75,56.95,56.71,56.9,43200.0,45.4743,45.6345,45.4422,45.5945,43200.0
2013-11-29 10:30:00,56.88,56.97,56.84,56.93,37400.0,45.5784,45.6505,45.5464,45.6185,37400.0
2013-11-29 11:00:00,56.9,56.97,56.71,56.74,47800.0,45.5945,45.6505,45.4422,45.4662,47800.0
2013-11-29 11:30:00,56.74,56.74,56.57,56.6,32800.0,45.4662,45.4662,45.33,45.3541,32800.0
2013-11-29 12:00:00,56.6,56.6,56.45,56.59,50400.0,45.3541,45.3541,45.2339,45.346,50400.0
2013-11-29 12:30:00,56.58,56.6,56.15,56.27,105800.0,45.338,45.3541,44.9935,45.0896,105800.0
2013-12-02 09:30:00,56.92,56.93,56.3,56.81,94900.0,45.6105,45.6185,45.1137,45.5223,94900.0
2013-12-02 10:00:00,56.76,56.79,56.65,56.75,43400.0,45.4823,45.5063,45.3941,45.4743,43400.0
2013-12-02 10:30:00,56.74,57.15,56.67,57.13,54900.0,45.4662,45.7948,45.4102,45.7788,54900.0
2013-12-02 11:00:00,57.12,57.29,57.11,57.22,52000.0,45.7707,45.907,45.7627,45.8509,52000.0
2013-12-02 11:30:00,57.21,57.28,57.21,57.24,23100.0,45.8429,45.8989,45.8429,45.8669,23100.0
2013-12-02 12:00:00,57.24,57.48,57.18,57.46,38900.0,45.8669,46.0592,45.8188,46.0432,38900.0
2013-12-02 12:30:00,57.47,57.77,57.43,57.76,62600.0,46.0512,46.2916,46.0191,46.2836,62600.0
2013-12-02 13:00:00,57.75,57.84,57.66,57.76,44800.0,46.2756,46.3477,46.2034,46.2836,44800.0
2013-12-02 13:30:00,57.74,57.77,57.65,57.73,21400.0,46.2676,46.2916,46.1954,46.2595,21400.0
2013-12-02 14:00:00,57.71,57.81,57.64,57.64,38000.0,46.2435,46.3236,46.1874,46.1874,38000.0
2013-12-02 14:30:00,57.64,57.7,57.52,57.69,33600.0,46.1874,46.2355,46.0913,46.2275,33600.0
2013-12-02 15:00:00,57.66,57.66,57.58,57.59,36600.0,46.2034,46.2034,46.1393,46.1474,36600.0
2013-12-02 15:30:00,57.58,57.83,57.5,57.78,190800.0,46.1393,46.3397,46.0752,46.2996,190800.0
2013-12-03 09:30:00,57.79,58.4,57.7,57.87,119800.0,46.3076,46.7964,46.2355,46.3717,119800.0
2013-12-03 10:00:00,57.83,57.88,57.59,57.65,64000.0,46.3397,46.3797,46.1474,46.1954,64000.0
2013-12-03 10:30:00,57.61,57.61,57.44,57.56,56200.0,46.1634,46.1634,46.0272,46.1233,56200.0
2013-12-03 11:00:00,57.54,57.54,57.21,57.22,55200.0,46.1073,46.1073,45.8429,45.8509,55200.0
2013-12-03 11:30:00,57.21,57.23,56.81,56.85,48300.0,45.8429,45.8589,45.5223,45.5544,48300.0
2013-12-03 12:00:00,56.86,56.93,56.59,56.65,56200.0,45.5624,45.6185,45.346,45.3941,56200.0
2013-12-03 12:30:00,56.65,56.7,56.57,56.65,39300.0,45.3941,45.4342,45.33,45.3941,39300.0
2013-12-03 13:00:00,56.64,56.7,56.55,56.57,29800.0,45.3861,45.4342,45.314,45.33,29800.0
2013-12-03 13:30:00,56.56,56.56,56.42,56.55,65800.0,45.322,45.322,45.2098,45.314,65800.0
2013-12-03 14:00:00,56.55,56.55,56.34,56.47,62000.0,45.314,45.314,45.1457,45.2499,62000.0
2013-12-03 14:30:00,56.48,56.78,56.47,56.75,45200.0,45.2579,45.4983,45.2499,45.4743,45200.0
2013-12-03 15:00:00,56.76,56.76,56.54,56.55,55300.0,45.4823,45.4823,45.306,45.314,55300.0
2013-12-03 15:30:00,56.55,56.76,56.55,56.76,125400.0,45.314,45.4823,45.314,45.4823,125400.0
2013-12-04 09:30:00,56.65,56.68,56.18,56.38,56900.0,45.3941,45.4182,45.0175,45.1778,56900.0
2013-12-04 10:00:00,56.4,56.75,56.25,56.75,35700.0,45.1938,45.4743,45.0736,45.4743,35700.0
2013-12-04 10:30:00,56.77,56.77,56.37,56.42,35700.0,45.4903,45.4903,45.1698,45.2098,35700.0
2013-12-04 11:00:00,56.43,56.43,56.28,56.35,37900.0,45.2178,45.2178,45.0976,45.1537,37900.0
2013-12-04 11:30:00,56.33,56.35,56.12,56.14,31700.0,45.1377,45.1537,44.9694,44.9855,31700.0
2013-12-04 12:00:00,56.14,56.17,55.91,56.06,62700.0,44.9855,45.0095,44.8012,44.9214,62700.0
2013-12-04 12:30:00,56.02,56.08,55.97,56.02,24400.0,44.8893,44.9374,44.8492,44.8893,24400.0
2013-12-04 13:00:00,56.05,56.05,55.61,55.61,35600.0,44.9133,44.9133,44.5608,44.5608,35600.0
2013-12-04 13:30:00,55.59,55.77,55.51,55.57,47600.0,44.5447,44.689,44.4806,44.5287,47600.0
2013-12-04 14:00:00,55.57,55.7,55.45,55.46,79600.0,44.5287,44.6329,44.4326,44.4406,79600.0
2013-12-04 14:30:00,55.47,55.64,55.47,55.6,47800.0,44.4486,44.5848,44.4486,44.5528,47800.0
2013-12-04 15:00:00,55.59,55.84,55.58,55.8,83400.0,44.5447,44.7451,44.5367,44.713,83400.0
2013-12-04 15:30:00,55.8,55.82,55.64,55.64,192900.0,44.713,44.729,44.5848,44.5848,192900.0
2013-12-05 09:30:00,55.64,55.64,55.25,55.63,65500.0,44.5848,44.5848,44.2723,44.5768,65500.0
2013-12-05 10:00:00,55.62,55.89,55.61,55.73,54600.0,44.5688,44.7851,44.5608,44.6569,54600.0
2013-12-05 10:30:00,55.74,55.82,55.7,55.81,27100.0,44.6649,44.729,44.6329,44.721,27100.0
2013-12-05 11:00:00,55.81,55.91,55.74,55.89,23200.0,44.721,44.8012,44.6649,44.7851,23200.0
2013-12-05 11:30:00,55.88,56.21,55.88,56.19,51700.0,44.7771,45.0415,44.7771,45.0255,51700.0
2013-12-05 12:00:00,56.2,56.51,56.12,56.41,80700.0,45.0335,45.2819,44.9694,45.2018,80700.0
2013-12-05 12:30:00,56.41,56.5,56.33,56.36,49300.0,45.2018,45.2739,45.1377,45.1617,49300.0
2013-12-05 13:00:00,56.33,56.34,56.1,56.11,25300.0,45.1377,45.1457,44.9534,44.9614,25300.0
2013-12-05 13:30:00,56.11,56.15,56.03,56.08,16800.0,44.9614,44.9935,44.8973,44.9374,16800.0
2013-12-05 14:00:00,56.08,56.24,56.06,56.21,20600.0,44.9374,45.0656,44.9214,45.0415,20600.0
2013-12-05 14:30:00,56.21,56.27,56.09,56.09,28600.0,45.0415,45.0896,44.9454,44.9454,28600.0
2013-12-05 15:00:00,56.07,56.17,56.04,56.12,30300.0,44.9294,45.0095,44.9053,44.9694,30300.0
2013-12-05 15:30:00,56.1,56.22,55.83,55.84,135900.0,44.9534,45.0496,44.7371,44.7451,135900.0
2013-12-06 09:30:00,56.08,56.4,55.69,56.31,55400.0,45.1083,45.3657,44.7946,45.2934,55400.0
2013-12-06 10:00:00,56.32,56.73,56.32,56.62,65000.0,45.3014,45.6312,45.3014,45.5427,65000.0
2013-12-06 10:30:00,56.62,56.73,56.52,56.7,33000.0,45.5427,45.6312,45.4623,45.607,33000.0
2013-12-06 11:00:00,56.7,56.7,56.55,56.62,22200.0,45.607,45.607,45.4864,45.5427,22200.0
2013-12-06 11:30:00,56.62,56.65,56.4,56.43,18600.0,45.5427,45.5668,45.3657,45.3899,18600.0
2013-12-06 12:00:00,56.43,56.44,56.38,56.41,12700.0,45.3899,45.3979,45.3497,45.3738,12700.0
2013-12-06 12:30:00,56.41,56.5,56.41,56.49,15500.0,45.3738,45.4462,45.3738,45.4381,15500.0
2013-12-06 13:00:00,56.49,56.52,56.42,56.44,22500.0,45.4381,45.4623,45.3818,45.3979,22500.0
2013-12-06 13:30:00,56.44,56.52,56.39,56.5,21800.0,45.3979,45.4623,45.3577,45.4462,21800.0
2013-12-06 14:00:00,56.51,56.52,56.46,56.49,23100.0,45.4542,45.4623,45.414,45.4381,23100.0
2013-12-06 14:30:00,56.5,56.5,56.45,56.48,24400.0,45.4462,45.4462,45.406,45.4301,24400.0
2013-12-06 15:00:00,56.48,56.61,56.47,56.6,34900.0,45.4301,45.5347,45.422,45.5266,34900.0
2013-12-06 15:30:00,56.59,56.6,56.38,56.52,122500.0,45.5186,45.5266,45.3497,45.4623,122500.0
2013-12-09 09:30:00,56.56,56.96,56.31,56.59,79300.0,45.4944,45.8162,45.2934,45.5186,79300.0
2013-12-09 10:00:00,56.6,56.66,56.36,56.37,38700.0,45.5266,45.5749,45.3336,45.3416,38700.0
2013-12-09 10:30:00,56.39,56.6,56.34,56.59,20900.0,45.3577,45.5266,45.3175,45.5186,20900.0
2013-12-09 11:00:00,56.59,56.61,56.51,56.61,17300.0,45.5186,45.5347,45.4542,45.5347,17300.0
2013-12-09 11:30:00,56.6,56.62,56.44,56.45,40600.0,45.5266,45.5427,45.3979,45.406,40600.0
2013-12-09 12:00:00,56.48,56.48,56.36,56.45,36700.0,45.4301,45.4301,45.3336,45.406,36700.0
2013-12-09 12:30:00,56.46,56.5,56.32,56.4,31700.0,45.414,45.4462,45.3014,45.3657,31700.0
2013-12-09 13:00:00,56.39,56.4,56.28,56.34,38300.0,45.3577,45.3657,45.2692,45.3175,38300.0
2013-12-09 13:30:00,56.34,56.34,56.21,56.3,35100.0,45.3175,45.3175,45.2129,45.2853,35100.0
2013-12-09 14:00:00,56.3,56.3,56.13,56.18,35300.0,45.2853,45.2853,45.1486,45.1888,35300.0
2013-12-09 14:30:00,56.2,56.28,56.18,56.25,37400.0,45.2049,45.2692,45.1888,45.2451,37400.0
2013-12-09 15:00:00,56.24,56.37,56.24,56.34,49700.0,45.237,45.3416,45.237,45.3175,49700.0
2013-12-09 15:30:00,56.35,56.39,56.18,56.29,112400.0,45.3255,45.3577,45.1888,45.2773,112400.0
2013-12-10 09:30:00,56.16,56.32,55.89,56.15,49200.0,45.1727,45.3014,44.9555,45.1647,49200.0
2013-12-10 10:00:00,56.13,56.34,56.13,56.3,41900.0,45.1486,45.3175,45.1486,45.2853,41900.0
2013-12-10 10:30:00,56.31,56.31,56.2,56.29,38300.0,45.2934,45.2934,45.2049,45.2773,38300.0
2013-12-10 11:00:00,56.28,56.28,56.11,56.24,26200.0,45.2692,45.2692,45.1325,45.237,26200.0
2013-12-10 11:30:00,56.23,56.24,56.07,56.14,40700.0,45.229,45.237,45.1003,45.1566,40700.0
2013-12-10 12:00:00,56.14,56.31,56.14,56.27,134800.0,45.1566,45.2934,45.1566,45.2612,134800.0
2013-12-10 12:30:00,56.29,56.33,56.23,56.33,40500.0,45.2773,45.3094,45.229,45.3094,40500.0
2013-12-10 13:00:00,56.33,56.37,56.23,56.25,55800.0,45.3094,45.3416,45.229,45.2451,55800.0
2013-12-10 13:30:00,56.24,56.27,56.18,56.26,43600.0,45.237,45.2612,45.1888,45.2531,43600.0
2013-12-10 14:00:00,56.26,56.3,56.25,56.28,27900.0,45.2531,45.2853,45.2451,45.2692,27900.0
2013-12-10 14:30:00,56.26,56.32,56.21,56.24,47400.0,45.2531,45.3014,45.2129,45.237,47400.0
2013-12-10 15:00:00,56.24,56.33,56.24,56.28,36900.0,45.237,45.3094,45.237,45.2692,36900.0
2013-12-10 15:30:00,56.28,56.3,56.06,56.09,123000.0,45.2692,45.2853,45.0923,45.1164,123000.0
2013-12-11 09:30:00,56.24,56.24,55.42,55.72,103600.0,45.237,45.237,44.5775,44.8188,103600.0
2013-12-11 10:00:00,55.69,55.79,55.27,55.33,61900.0,44.7946,44.8751,44.4568,44.5051,61900.0
2013-12-11 10:30:00,55.29,55.54,55.26,55.46,47300.0,44.4729,44.674,44.4488,44.6096,47300.0
2013-12-11 11:00:00,55.42,55.52,55.33,55.33,35200.0,44.5775,44.6579,44.5051,44.5051,35200.0
2013-12-11 11:30:00,55.34,55.34,55.04,55.09,62100.0,44.5131,44.5131,44.2718,44.312,62100.0
2013-12-11 12:00:00,55.08,55.16,54.74,54.76,110500.0,44.304,44.3683,44.0305,44.0466,110500.0
2013-12-11 12:30:00,54.76,55.05,54.76,54.85,70900.0,44.0466,44.2799,44.0466,44.119,70900.0
2013-12-11 13:00:00,54.85,54.97,54.81,54.92,93100.0,44.119,44.2155,44.0868,44.1753,93100.0
2013-12-11 13:30:00,54.9,54.96,54.8,54.86,139700.0,44.1592,44.2075,44.0788,44.127,139700.0
2013-12-11 14:00:00,54.86,54.95,54.77,54.9,73500.0,44.127,44.1994,44.0546,44.1592,73500.0
2013-12-11 14:30:00,54.9,54.91,54.83,54.85,63300.0,44.1592,44.1673,44.1029,44.119,63300.0
2013-12-11 15:00:00,54.85,54.87,54.55,54.55,102200.0,44.119,44.1351,43.8777,43.8777,102200.0
2013-12-11 15:30:00,54.56,54.63,54.33,54.48,278800.0,43.8857,43.942,43.7007,43.8214,278800.0
2013-12-12 09:30:00,54.34,54.4,53.75,54.3,137600.0,43.7088,43.757,43.2342,43.6766,137600.0
2013-12-12 10:00:00,54.29,54.63,54.19,54.63,55700.0,43.6685,43.942,43.5881,43.942,55700.0
2013-12-12 10:30:00,54.63,54.67,54.46,54.6,75600.0,43.942,43.9742,43.8053,43.9179,75600.0
2013-12-12 11:00:00,54.6,54.8,54.6,54.71,30300.0,43.9179,44.0788,43.9179,44.0064,30300.0
2013-12-12 11:30:00,54.7,54.83,54.7,54.74,31100.0,43.9983,44.1029,43.9983,44.0305,31100.0
2013-12-12 12:00:00,54.72,54.72,54.43,54.51,35400.0,44.0144,44.0144,43.7812,43.8455,35400.0
2013-12-12 12:30:00,54.5,54.67,54.47,54.65,22500.0,43.8375,43.9742,43.8133,43.9581,22500.0
2013-12-12 13:00:00,54.66,54.79,54.62,54.78,24300.0,43.9662,44.0707,43.934,44.0627,24300.0
2013-12-12 13:30:00,54.78,54.92,54.74,54.8,48400.0,44.0627,44.1753,44.0305,44.0788,48400.0
2013-12-12 14:00:00,54.8,54.99,54.8,54.87,49500.0,44.0788,44.2316,44.0788,44.1351,49500.0
2013-12-12 14:30:00,54.88,54.91,54.73,54.89,38700.0,44.1431,44.1673,44.0225,44.1512,38700.0
2013-12-12 15:00:00,54.89,54.96,54.74,54.82,69200.0,44.1512,44.2075,44.0305,44.0949,69200.0
2013-12-12 15:30:00,54.82,55.05,54.81,54.88,266200.0,44.0949,44.2799,44.0868,44.1431,266200.0
2013-12-13 09:30:00,55.07,55.1,54.38,54.38,95500.0,44.2959,44.3201,43.7409,43.7409,95500.0
2013-12-13 10:00:00,54.42,54.46,54.3,54.37,70000.0,43.7731,43.8053,43.6766,43.7329,70000.0
2013-12-13 10:30:00,54.4,54.44,54.18,54.23,96500.0,43.757,43.7892,43.5801,43.6203,96500.0
2013-12-13 11:00:00,54.21,54.4,54.21,54.39,211100.0,43.6042,43.757,43.6042,43.749,211100.0
2013-12-13 11:30:00,54.37,54.54,54.37,54.54,42500.0,43.7329,43.8696,43.7329,43.8696,42500.0
2013-12-13 12:00:00,54.55,54.71,54.52,54.65,51600.0,43.8777,44.0064,43.8536,43.9581,51600.0
2013-12-13 12:30:00,54.65,54.73,54.6,54.73,30100.0,43.9581,44.0225,43.9179,44.0225,30100.0
2013-12-13 13:00:00,54.74,54.77,54.69,54.77,33400.0,44.0305,44.0546,43.9903,44.0546,33400.0
2013-12-13 13:30:00,54.77,54.85,54.74,54.79,41000.0,44.0546,44.119,44.0305,44.0707,41000.0
2013-12-13 14:00:00,54.78,54.79,54.61,54.66,66500.0,44.0627,44.0707,43.9259,43.9662,66500.0
2013-12-13 14:30:00,54.66,54.72,54.57,54.71,46300.0,43.9662,44.0144,43.8938,44.0064,46300.0
2013-12-13 15:00:00,54.72,54.89,54.68,54.86,111200.0,44.0144,44.1512,43.9822,44.127,111200.0
2013-12-13 15:30:00,54.87,54.9,54.73,54.74,179600.0,44.1351,44.1592,44.0225,44.0305,179600.0
2013-12-16 09:30:00,54.92,55.4,54.84,55.27,84700.0,44.1753,44.5614,44.1109,44.4568,84700.0
2013-12-16 10:00:00,55.27,55.47,55.25,55.32,42100.0,44.4568,44.6177,44.4407,44.497,42100.0
2013-12-16 10:30:00,55.33,55.4,55.27,55.38,26800.0,44.5051,44.5614,44.4568,44.5453,26800.0
2013-12-16 11:00:00,55.38,55.38,55.2,55.3,51500.0,44.5453,44.5453,44.4005,44.4809,51500.0
2013-12-16 11:30:00,55.29,55.32,55.2,55.3,41400.0,44.4729,44.497,44.4005,44.4809,41400.0
2013-12-16 12:00:00,55.31,55.31,55.14,55.21,42000.0,44.489,44.489,44.3523,44.4086,42000.0
2013-12-16 12:30:00,55.19,55.21,55.14,55.2,25400.0,44.3925,44.4086,44.3523,44.4005,25400.0
2013-12-16 13:00:00,55.2,55.24,55.14,55.22,45000.0,44.4005,44.4327,44.3523,44.4166,45000.0
2013-12-16 13:30:00,55.21,55.28,55.2,55.28,48600.0,44.4086,44.4649,44.4005,44.4649,48600.0
2013-12-16 14:00:00,55.28,55.4,55.26,55.35,41100.0,44.4649,44.5614,44.4488,44.5212,41100.0
2013-12-16 14:30:00,55.35,55.46,55.33,55.43,59800.0,44.5212,44.6096,44.5051,44.5855,59800.0
2013-12-16 15:00:00,55.41,55.42,55.33,55.35,48300.0,44.5694,44.5775,44.5051,44.5212,48300.0
2013-12-16 15:30:00,55.35,55.43,55.12,55.18,183400.0,44.5212,44.5855,44.3362,44.3844,183400.0
2013-12-17 09:30:00,55.46,55.52,55.05,55.07,120700.0,44.6096,44.6579,44.2799,44.2959,120700.0
2013-12-17 10:00:00,55.07,55.12,54.95,55.01,67900.0,44.2959,44.3362,44.1994,44.2477,67900.0
2013-12-17 10:30:00,55.0,55.03,54.92,55.0,44000.0,44.2396,44.2638,44.1753,44.2396,44000.0
2013-12-17 11:00:00,55.02,55.03,54.59,54.6,61600.0,44.2557,44.2638,43.9099,43.9179,61600.0
2013-12-17 11:30:00,54.6,54.82,54.55,54.81,66500.0,43.9179,44.0949,43.8777,44.0868,66500.0
2013-12-17 12:00:00,54.79,54.83,54.72,54.74,22400.0,44.0707,44.1029,44.0144,44.0305,22400.0
2013-12-17 12:30:00,54.74,54.96,54.73,54.95,22900.0,44.0305,44.2075,44.0225,44.1994,22900.0
2013-12-17 13:00:00,54.96,55.03,54.94,55.0,22000.0,44.2075,44.2638,44.1914,44.2396,22000.0
2013-12-17 13:30:00,55.0,55.02,54.95,54.99,19000.0,44.2396,44.2557,44.1994,44.2316,19000.0
2013-12-17 14:00:00,54.99,55.09,54.97,55.03,27600.0,44.2316,44.312,44.2155,44.2638,27600.0
2013-12-17 14:30:00,55.03,55.03,54.89,54.97,27200.0,44.2638,44.2638,44.1512,44.2155,27200.0
2013-12-17 15:00:00,54.97,55.01,54.96,55.0,46600.0,44.2155,44.2477,44.2075,44.2396,46600.0
2013-12-17 15:30:00,54.99,55.02,54.75,54.84,160000.0,44.2316,44.2557,44.0386,44.1109,160000.0
2013-12-18 09:30:00,54.91,55.35,54.77,55.2,45300.0,44.1673,44.5212,44.0546,44.4005,45300.0
2013-12-18 10:00:00,55.16,55.17,54.83,54.92,20400.0,44.3683,44.3764,44.1029,44.1753,20400.0
2013-12-18 10:30:00,54.91,55.0,54.74,54.85,54500.0,44.1673,44.2396,44.0305,44.119,54500.0
2013-12-18 11:00:00,54.84,54.94,54.82,54.82,26400.0,44.1109,44.1914,44.0949,44.0949,26400.0
2013-12-18 11:30:00,54.81,54.91,54.7,54.89,29900.0,44.0868,44.1673,43.9983,44.1512,29900.0
2013-12-18 12:00:00,54.87,54.91,54.8,54.82,15700.0,44.1351,44.1673,44.0788,44.0949,15700.0
2013-12-18 12:30:00,54.82,54.91,54.81,54.85,19900.0,44.0949,44.1673,44.0868,44.119,19900.0
2013-12-18 13:00:00,54.86,54.89,54.81,54.86,17400.0,44.127,44.1512,44.0868,44.127,17400.0
2013-12-18 13:30:00,54.87,55.02,54.86,54.93,21200.0,44.1351,44.2557,44.127,44.1833,21200.0
2013-12-18 14:00:00,54.91,55.46,54.63,55.28,62000.0,44.1673,44.6096,43.942,44.4649,62000.0
2013-12-18 14:30:00,55.31,55.65,55.23,55.45,72400.0,44.489,44.7625,44.4246,44.6016,72400.0
2013-12-18 15:00:00,55.45,55.6,55.4,55.55,102500.0,44.6016,44.7223,44.5614,44.682,102500.0
2013-12-18 15:30:00,55.55,55.73,55.52,55.69,186700.0,44.682,44.8268,44.6579,44.7946,186700.0
2013-12-19 09:30:00,55.63,55.95,55.59,55.83,93600.0,44.7464,45.0038,44.7142,44.9073,93600.0
2013-12-19 10:00:00,55.83,56.03,55.82,55.99,54100.0,44.9073,45.0681,44.8992,45.036,54100.0
2013-12-19 10:30:00,56.01,56.01,55.83,55.89,34400.0,45.052,45.052,44.9073,44.9555,34400.0
2013-12-19 11:00:00,55.86,55.94,55.8,55.89,36200.0,44.9314,44.9957,44.8831,44.9555,36200.0
2013-12-19 11:30:00,55.9,55.95,55.81,55.93,24700.0,44.9636,45.0038,44.8912,44.9877,24700.0
2013-12-19 12:00:00,55.92,55.96,55.9,55.92,37300.0,44.9797,45.0118,44.9636,44.9797,37300.0
2013-12-19 12:30:00,55.94,55.97,55.93,55.95,18200.0,44.9957,45.0199,44.9877,45.0038,18200.0
2013-12-19 13:00:00,55.95,56.1,55.94,56.0,46800.0,45.0038,45.1244,44.9957,45.044,46800.0
2013-12-19 13:30:00,56.02,56.09,55.94,56.06,44400.0,45.0601,45.1164,44.9957,45.0923,44400.0
2013-12-19 14:00:00,56.05,56.19,56.05,56.16,39600.0,45.0842,45.1968,45.0842,45.1727,39600.0
2013-12-19 14:30:00,56.15,56.29,56.14,56.28,60100.0,45.1647,45.2773,45.1566,45.2692,60100.0
2013-12-19 15:00:00,56.28,56.35,56.27,56.32,63500.0,45.2692,45.3255,45.2612,45.3014,63500.0
2013-12-19 15:30:00,56.32,56.45,56.29,56.4,150300.0,45.3014,45.406,45.2773,45.3657,150300.0
2013-12-20 09:30:00,56.45,56.84,56.28,56.81,132600.0,45.406,45.7197,45.2692,45.6955,132600.0
2013-12-20 10:00:00,56.81,56.87,56.59,56.82,93800.0,45.6955,45.7438,45.5186,45.7036,93800.0
2013-12-20 10:30:00,56.82,56.95,56.77,56.89,65200.0,45.7036,45.8081,45.6634,45.7599,65200.0
2013-12-20 11:00:00,56.89,57.02,56.81,57.0,77400.0,45.7599,45.8644,45.6955,45.8484,77400.0
2013-12-20 11:30:00,56.99,57.02,56.82,56.82,44200.0,45.8403,45.8644,45.7036,45.7036,44200.0
2013-12-20 12:00:00,56.85,56.9,56.68,56.86,43700.0,45.7277,45.7679,45.591,45.7357,43700.0
2013-12-20 12:30:00,56.83,56.88,56.61,56.61,41000.0,45.7116,45.7518,45.5347,45.5347,41000.0
2013-12-20 13:00:00,56.61,56.69,56.58,56.65,38600.0,45.5347,45.599,45.5105,45.5668,38600.0
2013-12-20 13:30:00,56.65,56.69,56.6,56.67,33000.0,45.5668,45.599,45.5266,45.5829,33000.0
2013-12-20 14:00:00,56.67,56.79,56.67,56.69,47600.0,45.5829,45.6794,45.5829,45.599,47600.0
2013-12-20 14:30:00,56.69,56.84,56.69,56.84,57200.0,45.599,45.7197,45.599,45.7197,57200.0
2013-12-20 15:00:00,56.84,56.84,56.74,56.77,110900.0,45.7197,45.7197,45.6392,45.6634,110900.0
2013-12-20 15:30:00,56.76,56.78,56.22,56.31,269100.0,45.6553,45.6714,45.221,45.2934,269100.0
2013-12-23 09:30:00,57.04,57.06,56.46,56.53,127900.0,45.8805,45.8966,45.414,45.4703,127900.0
2013-12-23 10:00:00,56.51,56.7,56.45,56.59,64900.0,45.4542,45.607,45.406,45.5186,64900.0
2013-12-23 10:30:00,56.59,56.74,56.57,56.66,52200.0,45.5186,45.6392,45.5025,45.5749,52200.0
2013-12-23 11:00:00,56.65,56.8,56.64,56.74,64200.0,45.5668,45.6875,45.5588,45.6392,64200.0
2013-12-23 11:30:00,56.76,57.0,56.66,56.99,49300.0,45.6553,45.8484,45.5749,45.8403,49300.0
2013-12-23 12:00:00,57.0,57.07,56.82,56.86,46900.0,45.8484,45.9047,45.7036,45.7357,46900.0
2013-12-23 12:30:00,56.82,56.92,56.75,56.76,25600.0,45.7036,45.784,45.6473,45.6553,25600.0
2013-12-23 13:00:00,56.76,56.77,56.61,56.74,34600.0,45.6553,45.6634,45.5347,45.6392,34600.0
2013-12-23 13:30:00,56.72,56.83,56.66,56.68,29700.0,45.6231,45.7116,45.5749,45.591,29700.0
2013-12-23 14:00:00,56.68,56.77,56.65,56.68,30800.0,45.591,45.6634,45.5668,45.591,30800.0
2013-12-23 14:30:00,56.68,56.92,56.67,56.85,44700.0,45.591,45.784,45.5829,45.7277,44700.0
2013-12-23 15:00:00,56.88,56.96,56.77,56.78,54100.0,45.7518,45.8162,45.6634,45.6714,54100.0
2013-12-23 15:30:00,56.79,57.0,56.77,56.85,108100.0,45.6794,45.8484,45.6634,45.7277,108100.0
2013-12-24 09:30:00,57.01,57.04,56.61,56.67,87000.0,45.8564,45.8805,45.5347,45.5829,87000.0
2013-12-24 10:00:00,56.68,56.9,56.67,56.86,58700.0,45.591,45.7679,45.5829,45.7357,58700.0
2013-12-24 10:30:00,56.86,56.97,56.73,56.73,45900.0,45.7357,45.8242,45.6312,45.6312,45900.0
2013-12-24 11:00:00,56.72,56.72,56.64,56.68,36000.0,45.6231,45.6231,45.5588,45.591,36000.0
2013-12-24 11:30:00,56.7,56.82,56.68,56.81,47800.0,45.607,45.7036,45.591,45.6955,47800.0
2013-12-24 12:00:00,56.82,57.22,56.78,56.83,154000.0,45.7036,46.0253,45.6714,45.7116,154000.0
2013-12-24 12:30:00,56.86,56.89,56.76,56.87,76100.0,45.7357,45.7599,45.6553,45.7438,76100.0
2013-12-26 09:30:00,56.99,57.23,56.86,57.1,26000.0,45.8403,46.0334,45.7357,45.9288,26000.0
2013-12-26 10:00:00,57.09,57.11,56.98,56.99,21900.0,45.9207,45.9368,45.8323,45.8403,21900.0
2013-12-26 10:30:00,57.02,57.13,56.97,57.0,16600.0,45.8644,45.9529,45.8242,45.8484,16600.0
2013-12-26 11:00:00,56.97,57.04,56.97,57.03,22600.0,45.8242,45.8805,45.8242,45.8725,22600.0
2013-12-26 11:30:00,57.03,57.03,56.97,57.01,27300.0,45.8725,45.8725,45.8242,45.8564,27300.0
2013-12-26 12:00:00,57.01,57.02,56.95,56.99,15300.0,45.8564,45.8644,45.8081,45.8403,15300.0
2013-12-26 12:30:00,57.0,57.01,56.94,56.97,14300.0,45.8484,45.8564,45.8001,45.8242,14300.0
2013-12-26 13:00:00,57.0,57.01,56.96,56.97,16300.0,45.8484,45.8564,45.8162,45.8242,16300.0
2013-12-26 13:30:00,56.97,57.0,56.95,57.0,13700.0,45.8242,45.8484,45.8081,45.8484,13700.0
2013-12-26 14:00:00,56.99,57.01,56.97,56.99,12900.0,45.8403,45.8564,45.8242,45.8403,12900.0
2013-12-26 14:30:00,56.99,57.01,56.97,57.0,16600.0,45.8403,45.8564,45.8242,45.8484,16600.0
2013-12-26 15:00:00,56.99,57.0,56.94,56.97,25000.0,45.8403,45.8484,45.8001,45.8242,25000.0
2013-12-26 15:30:00,56.97,57.11,56.96,57.11,50900.0,45.8242,45.9368,45.8162,45.9368,50900.0
2013-12-27 09:30:00,57.14,57.25,56.61,56.75,83700.0,45.961,46.0494,45.5347,45.6473,83700.0
2013-12-27 10:00:00,56.74,56.89,56.71,56.76,52000.0,45.6392,45.7599,45.6151,45.6553,52000.0
2013-12-27 10:30:00,56.77,56.77,56.62,56.66,24500.0,45.6634,45.6634,45.5427,45.5749,24500.0
2013-12-27 11:00:00,56.67,56.75,56.58,56.73,20200.0,45.5829,45.6473,45.5105,45.6312,20200.0
2013-12-27 11:30:00,56.74,56.98,56.69,56.92,37600.0,45.6392,45.8323,45.599,45.784,37600.0
2013-12-27 12:00:00,56.93,56.97,56.73,56.78,53800.0,45.7921,45.8242,45.6312,45.6714,53800.0
2013-12-27 12:30:00,56.81,56.81,56.6,56.61,22000.0,45.6955,45.6955,45.5266,45.5347,22000.0
2013-12-27 13:00:00,56.61,56.72,56.55,56.68,26000.0,45.5347,45.6231,45.4864,45.591,26000.0
2013-12-27 13:30:00,56.66,56.7,56.63,56.65,16500.0,45.5749,45.607,45.5507,45.5668,16500.0
2013-12-27 14:00:00,56.66,56.77,56.58,56.71,29600.0,45.5749,45.6634,45.5105,45.6151,29600.0
2013-12-27 14:30:00,56.7,56.75,56.62,56.63,27100.0,45.607,45.6473,45.5427,45.5507,27100.0
2013-12-27 15:00:00,56.63,56.76,56.63,56.65,28400.0,45.5507,45.6553,45.5507,45.5668,28400.0
2013-12-27 15:30:00,56.64,56.72,56.61,56.65,79400.0,45.5588,45.6231,45.5347,45.5668,79400.0
2013-12-30 09:30:00,56.63,56.79,56.3,56.36,52500.0,45.5507,45.6794,45.2853,45.3336,52500.0
2013-12-30 10:00:00,56.36,56.74,56.35,56.64,32700.0,45.3336,45.6392,45.3255,45.5588,32700.0
2013-12-30 10:30:00,56.67,56.7,56.55,56.67,24800.0,45.5829,45.607,45.4864,45.5829,24800.0
2013-12-30 11:00:00,56.66,56.76,56.64,56.7,44200.0,45.5749,45.6553,45.5588,45.607,44200.0
2013-12-30 11:30:00,56.68,56.76,56.63,56.71,34900.0,45.591,45.6553,45.5507,45.6151,34900.0
2013-12-30 12:00:00,56.72,56.74,56.65,56.68,22700.0,45.6231,45.6392,45.5668,45.591,22700.0
2013-12-30 12:30:00,56.68,56.76,56.65,56.7,29800.0,45.591,45.6553,45.5668,45.607,29800.0
2013-12-30 13:00:00,56.7,56.76,56.7,56.72,36500.0,45.607,45.6553,45.607,45.6231,36500.0
2013-12-30 13:30:00,56.72,56.77,56.66,56.71,45600.0,45.6231,45.6634,45.5749,45.6151,45600.0
2013-12-30 14:00:00,56.71,56.78,56.68,56.68,26100.0,45.6151,45.6714,45.591,45.591,26100.0
2013-12-30 14:30:00,56.68,56.86,56.68,56.86,31300.0,45.591,45.7357,45.591,45.7357,31300.0
2013-12-30 15:00:00,56.86,56.86,56.65,56.73,73100.0,45.7357,45.7357,45.5668,45.6312,73100.0
2013-12-30 15:30:00,56.72,56.72,56.64,56.7,146100.0,45.6231,45.6231,45.5588,45.607,146100.0
2013-12-31 09:30:00,56.82,57.12,56.79,57.1,44800.0,45.7036,45.9449,45.6794,45.9288,44800.0
2013-12-31 10:00:00,57.07,57.12,56.93,56.93,30700.0,45.9047,45.9449,45.7921,45.7921,30700.0
2013-12-31 10:30:00,56.94,57.07,56.92,57.04,29900.0,45.8001,45.9047,45.784,45.8805,29900.0
2013-12-31 11:00:00,57.06,57.29,57.05,57.24,38800.0,45.8966,46.0816,45.8886,46.0414,38800.0
2013-12-31 11:30:00,57.25,57.32,57.11,57.17,17700.0,46.0494,46.1058,45.9368,45.9851,17700.0
2013-12-31 12:00:00,57.17,57.2,57.06,57.06,23600.0,45.9851,46.0092,45.8966,45.8966,23600.0
2013-12-31 12:30:00,57.05,57.15,57.05,57.15,16000.0,45.8886,45.969,45.8886,45.969,16000.0
2013-12-31 13:00:00,57.15,57.15,57.07,57.14,8900.0,45.969,45.969,45.9047,45.961,8900.0
2013-12-31 13:30:00,57.13,57.14,57.03,57.1,16600.0,45.9529,45.961,45.8725,45.9288,16600.0
2013-12-31 14:00:00,57.09,57.13,57.0,57.03,19200.0,45.9207,45.9529,45.8484,45.8725,19200.0
2013-12-31 14:30:00,57.0,57.02,56.92,56.98,20000.0,45.8484,45.8644,45.784,45.8323,20000.0
2013-12-31 15:00:00,56.98,57.0,56.92,56.94,17600.0,45.8323,45.8484,45.784,45.8001,17600.0
2013-12-31 15:30:00,56.94,57.15,56.9,57.01,113700.0,45.8001,45.969,45.7679,45.8564,113700.0
2014-01-02 09:30:00,56.99,57.09,56.69,56.87,67200.0,45.8403,45.9207,45.599,45.7438,67200.0
2014-01-02 10:00:00,56.85,56.9,56.64,56.77,41400.0,45.7277,45.7679,45.5588,45.6634,41400.0
2014-01-02 10:30:00,56.79,56.8,56.63,56.72,71600.0,45.6794,45.6875,45.5507,45.6231,71600.0
2014-01-02 11:00:00,56.72,56.79,56.61,56.73,87800.0,45.6231,45.6794,45.5347,45.6312,87800.0
2014-01-02 11:30:00,56.7,56.74,56.44,56.48,38600.0,45.607,45.6392,45.3979,45.4301,38600.0
2014-01-02 12:00:00,56.49,56.56,56.47,56.51,40900.0,45.4381,45.4944,45.422,45.4542,40900.0
2014-01-02 12:30:00,56.53,56.72,56.51,56.72,38000.0,45.4703,45.6231,45.4542,45.6231,38000.0
2014-01-02 13:00:00,56.72,56.75,56.67,56.72,51800.0,45.6231,45.6473,45.5829,45.6231,51800.0
2014-01-02 13:30:00,56.69,56.7,56.56,56.64,35700.0,45.599,45.607,45.4944,45.5588,35700.0
2014-01-02 14:00:00,56.61,56.62,56.39,56.51,42600.0,45.5347,45.5427,45.3577,45.4542,42600.0
2014-01-02 14:30:00,56.5,56.6,56.45,56.45,29300.0,45.4462,45.5266,45.406,45.406,29300.0
2014-01-02 15:00:00,56.46,56.56,56.4,56.45,60900.0,45.414,45.4944,45.3657,45.406,60900.0
2014-01-02 15:30:00,56.46,56.49,56.39,56.43,117700.0,45.414,45.4381,45.3577,45.3899,117700.0
2014-01-03 09:30:00,56.74,56.93,56.59,56.79,47100.0,45.6392,45.7921,45.5186,45.6794,47100.0
2014-01-03 10:00:00,56.83,56.88,56.7,56.8,31700.0,45.7116,45.7518,45.607,45.6875,31700.0
2014-01-03 10:30:00,56.8,56.84,56.67,56.68,26900.0,45.6875,45.7197,45.5829,45.591,26900.0
2014-01-03 11:00:00,56.68,56.77,56.52,56.52,31200.0,45.591,45.6634,45.4623,45.4623,31200.0
2014-01-03 11:30:00,56.52,56.53,56.39,56.44,32000.0,45.4623,45.4703,45.3577,45.3979,32000.0
2014-01-03 12:00:00,56.45,56.6,56.33,56.6,40400.0,45.406,45.5266,45.3094,45.5266,40400.0
2014-01-03 12:30:00,56.59,56.63,56.54,56.55,25600.0,45.5186,45.5507,45.4784,45.4864,25600.0
2014-01-03 13:00:00,56.54,56.61,56.48,56.52,30100.0,45.4784,45.5347,45.4301,45.4623,30100.0
2014-01-03 13:30:00,56.52,56.52,56.38,56.41,19200.0,45.4623,45.4623,45.3497,45.3738,19200.0
2014-01-03 14:00:00,56.41,56.55,56.38,56.54,27100.0,45.3738,45.4864,45.3497,45.4784,27100.0
2014-01-03 14:30:00,56.55,56.68,56.52,56.61,30100.0,45.4864,45.591,45.4623,45.5347,30100.0
2014-01-03 15:00:00,56.62,56.68,56.51,56.52,34400.0,45.5427,45.591,45.4542,45.4623,34400.0
2014-01-03 15:30:00,56.52,56.63,56.47,56.49,90600.0,45.4623,45.5507,45.422,45.4381,90600.0
2014-01-06 09:30:00,56.43,56.49,56.02,56.21,74700.0,45.3899,45.4381,45.0601,45.2129,74700.0
2014-01-06 10:00:00,56.21,56.3,56.07,56.26,43900.0,45.2129,45.2853,45.1003,45.2531,43900.0
2014-01-06 10:30:00,56.25,56.27,55.89,55.89,47200.0,45.2451,45.2612,44.9555,44.9555,47200.0
2014-01-06 11:00:00,55.89,55.91,55.63,55.66,39000.0,44.9555,44.9716,44.7464,44.7705,39000.0
2014-01-06 11:30:00,55.67,55.72,55.59,55.69,38000.0,44.7786,44.8188,44.7142,44.7946,38000.0
2014-01-06 12:00:00,55.7,55.72,55.63,55.66,124800.0,44.8027,44.8188,44.7464,44.7705,124800.0
2014-01-06 12:30:00,55.66,55.72,55.64,55.69,40000.0,44.7705,44.8188,44.7544,44.7946,40000.0
2014-01-06 13:00:00,55.7,55.7,55.6,55.64,24700.0,44.8027,44.8027,44.7223,44.7544,24700.0
2014-01-06 13:30:00,55.63,55.71,55.6,55.68,45800.0,44.7464,44.8107,44.7223,44.7866,45800.0
2014-01-06 14:00:00,55.7,55.7,55.56,55.56,35400.0,44.8027,44.8027,44.6901,44.6901,35400.0
2014-01-06 14:30:00,55.57,55.69,55.56,55.62,46000.0,44.6981,44.7946,44.6901,44.7383,46000.0
2014-01-06 15:00:00,55.63,55.67,55.59,55.65,33100.0,44.7464,44.7786,44.7142,44.7625,33100.0
2014-01-06 15:30:00,55.65,55.67,55.56,55.63,154300.0,44.7625,44.7786,44.6901,44.7464,154300.0
2014-01-07 09:30:00,55.56,55.76,55.53,55.64,76400.0,44.6901,44.851,44.666,44.7544,76400.0
2014-01-07 10:00:00,55.63,55.63,55.47,55.47,78900.0,44.7464,44.7464,44.6177,44.6177,78900.0
2014-01-07 10:30:00,55.47,55.6,55.43,55.46,43900.0,44.6177,44.7223,44.5855,44.6096,43900.0
2014-01-07 11:00:00,55.46,55.52,55.43,55.45,42700.0,44.6096,44.6579,44.5855,44.6016,42700.0
2014-01-07 11:30:00,55.46,55.47,55.37,55.41,30900.0,44.6096,44.6177,44.5373,44.5694,30900.0
2014-01-07 12:00:00,55.43,55.43,55.37,55.42,37000.0,44.5855,44.5855,44.5373,44.5775,37000.0
2014-01-07 12:30:00,55.42,55.56,55.42,55.48,59000.0,44.5775,44.6901,44.5775,44.6257,59000.0
2014-01-07 13:00:00,55.5,55.61,55.46,55.52,34700.0,44.6418,44.7303,44.6096,44.6579,34700.0
2014-01-07 13:30:00,55.52,55.6,55.46,55.46,23900.0,44.6579,44.7223,44.6096,44.6096,23900.0
2014-01-07 14:00:00,55.44,55.46,55.33,55.42,29300.0,44.5936,44.6096,44.5051,44.5775,29300.0
2014-01-07 14:30:00,55.42,55.47,55.4,55.43,40100.0,44.5775,44.6177,44.5614,44.5855,40100.0
2014-01-07 15:00:00,55.43,55.45,55.39,55.42,88100.0,44.5855,44.6016,44.5533,44.5775,88100.0
2014-01-07 15:30:00,55.41,55.43,55.3,55.3,166800.0,44.5694,44.5855,44.4809,44.4809,166800.0
2014-01-08 09:30:00,55.04,55.15,54.77,54.85,99500.0,44.2718,44.3603,44.0546,44.119,99500.0
2014-01-08 10:00:00,54.88,55.04,54.57,54.6,64300.0,44.1431,44.2718,43.8938,43.9179,64300.0
2014-01-08 10:30:00,54.59,54.6,54.31,54.36,67500.0,43.9099,43.9179,43.6846,43.7249,67500.0
2014-01-08 11:00:00,54.35,54.35,53.74,53.86,191700.0,43.7168,43.7168,43.2262,43.3227,191700.0
2014-01-08 11:30:00,53.83,54.32,53.82,54.29,104700.0,43.2985,43.6927,43.2905,43.6685,104700.0
2014-01-08 12:00:00,54.31,54.37,54.22,54.25,53100.0,43.6846,43.7329,43.6122,43.6364,53100.0
2014-01-08 12:30:00,54.27,54.38,54.25,54.36,26000.0,43.6525,43.7409,43.6364,43.7249,26000.0
2014-01-08 13:00:00,54.35,54.48,54.33,54.42,20200.0,43.7168,43.8214,43.7007,43.7731,20200.0
2014-01-08 13:30:00,54.42,54.44,54.33,54.34,33400.0,43.7731,43.7892,43.7007,43.7088,33400.0
2014-01-08 14:00:00,54.33,54.34,54.2,54.28,42700.0,43.7007,43.7088,43.5962,43.6605,42700.0
2014-01-08 14:30:00,54.27,54.32,54.16,54.17,74800.0,43.6525,43.6927,43.564,43.572,74800.0
2014-01-08 15:00:00,54.17,54.23,54.08,54.21,71100.0,43.572,43.6203,43.4996,43.6042,71100.0
2014-01-08 15:30:00,54.22,54.34,54.2,54.25,143800.0,43.6122,43.7088,43.5962,43.6364,143800.0
2014-01-09 09:30:00,54.09,54.24,53.66,53.72,236800.0,43.5077,43.6283,43.1618,43.2101,236800.0
2014-01-09 10:00:00,53.72,53.94,53.46,53.63,197900.0,43.2101,43.387,43.0009,43.1377,197900.0
2014-01-09 10:30:00,53.64,53.88,53.44,53.51,129600.0,43.1457,43.3388,42.9848,43.0412,129600.0
2014-01-09 11:00:00,53.5,53.57,53.33,53.34,157600.0,43.0331,43.0894,42.8964,42.9044,157600.0
2014-01-09 11:30:00,53.34,53.57,53.34,53.47,77400.0,42.9044,43.0894,42.9044,43.009,77400.0
2014-01-09 12:00:00,53.5,53.9,53.5,53.85,37400.0,43.0331,43.3548,43.0331,43.3146,37400.0
2014-01-09 12:30:00,53.85,53.87,53.79,53.8,43800.0,43.3146,43.3307,43.2664,43.2744,43800.0
2014-01-09 13:00:00,53.8,53.89,53.78,53.88,46300.0,43.2744,43.3468,43.2583,43.3388,46300.0
2014-01-09 13:30:00,53.88,53.91,53.78,53.78,66800.0,43.3388,43.3629,43.2583,43.2583,66800.0
2014-01-09 14:00:00,53.79,53.89,53.7,53.86,55200.0,43.2664,43.3468,43.194,43.3227,55200.0
2014-01-09 14:30:00,53.86,53.87,53.76,53.78,71800.0,43.3227,43.3307,43.2422,43.2583,71800.0
2014-01-09 15:00:00,53.79,53.95,53.77,53.92,75900.0,43.2664,43.3951,43.2503,43.3709,75900.0
2014-01-09 15:30:00,53.94,54.05,53.91,53.99,266700.0,43.387,43.4755,43.3629,43.4272,266700.0
2014-01-10 09:30:00,54.04,54.55,53.73,54.35,149400.0,43.4675,43.8777,43.2181,43.7168,149400.0
2014-01-10 10:00:00,54.34,54.46,54.13,54.39,115100.0,43.7088,43.8053,43.5399,43.749,115100.0
2014-01-10 10:30:00,54.4,54.43,54.19,54.23,83400.0,43.757,43.7812,43.5881,43.6203,83400.0
2014-01-10 11:00:00,54.19,54.25,54.06,54.14,45000.0,43.5881,43.6364,43.4835,43.5479,45000.0
2014-01-10 11:30:00,54.16,54.19,54.06,54.15,36200.0,43.564,43.5881,43.4835,43.5559,36200.0
2014-01-10 12:00:00,54.15,54.22,54.13,54.19,46600.0,43.5559,43.6122,43.5399,43.5881,46600.0
2014-01-10 12:30:00,54.19,54.23,54.14,54.18,79700.0,43.5881,43.6203,43.5479,43.5801,79700.0
2014-01-10 13:00:00,54.18,54.25,54.17,54.23,65600.0,43.5801,43.6364,43.572,43.6203,65600.0
2014-01-10 13:30:00,54.23,54.25,54.14,54.18,40700.0,43.6203,43.6364,43.5479,43.5801,40700.0
2014-01-10 14:00:00,54.18,54.28,54.17,54.26,44500.0,43.5801,43.6605,43.572,43.6444,44500.0
2014-01-10 14:30:00,54.26,54.41,54.25,54.37,50500.0,43.6444,43.7651,43.6364,43.7329,50500.0
2014-01-10 15:00:00,54.37,54.54,54.36,54.5,69900.0,43.7329,43.8696,43.7249,43.8375,69900.0
2014-01-10 15:30:00,54.52,54.56,54.45,54.48,182800.0,43.8536,43.8857,43.7972,43.8214,182800.0
2014-01-13 09:30:00,54.58,54.77,54.32,54.72,59400.0,43.9018,44.0546,43.6927,44.0144,59400.0
2014-01-13 10:00:00,54.7,54.76,54.33,54.42,53200.0,43.9983,44.0466,43.7007,43.7731,53200.0
2014-01-13 10:30:00,54.41,54.54,54.39,54.44,26100.0,43.7651,43.8696,43.749,43.7892,26100.0
2014-01-13 11:00:00,54.43,54.43,54.18,54.25,47900.0,43.7812,43.7812,43.5801,43.6364,47900.0
2014-01-13 11:30:00,54.25,54.39,54.18,54.25,31400.0,43.6364,43.749,43.5801,43.6364,31400.0
2014-01-13 12:00:00,54.25,54.32,54.14,54.14,23200.0,43.6364,43.6927,43.5479,43.5479,23200.0
2014-01-13 12:30:00,54.14,54.28,54.08,54.22,18700.0,43.5479,43.6605,43.4996,43.6122,18700.0
2014-01-13 13:00:00,54.18,54.19,54.06,54.17,20300.0,43.5801,43.5881,43.4835,43.572,20300.0
2014-01-13 13:30:00,54.16,54.24,54.11,54.24,54000.0,43.564,43.6283,43.5238,43.6283,54000.0
2014-01-13 14:00:00,54.25,54.29,54.08,54.16,28800.0,43.6364,43.6685,43.4996,43.564,28800.0
2014-01-13 14:30:00,54.15,54.22,54.08,54.16,37700.0,43.5559,43.6122,43.4996,43.564,37700.0
2014-01-13 15:00:00,54.17,54.22,54.07,54.2,64100.0,43.572,43.6122,43.4916,43.5962,64100.0
2014-01-13 15:30:00,54.19,54.23,54.06,54.19,111400.0,43.5881,43.6203,43.4835,43.5881,111400.0
2014-01-14 09:30:00,54.17,54.33,53.57,53.61,93400.0,43.572,43.7007,43.0894,43.1216,93400.0
2014-01-14 10:00:00,53.61,53.85,53.61,53.83,49100.0,43.1216,43.3146,43.1216,43.2985,49100.0
2014-01-14 10:30:00,53.82,53.88,53.51,53.66,57000.0,43.2905,43.3388,43.0412,43.1618,57000.0
2014-01-14 11:00:00,53.66,53.69,53.57,53.67,50800.0,43.1618,43.1859,43.0894,43.1698,50800.0
2014-01-14 11:30:00,53.66,53.7,53.48,53.48,79600.0,43.1618,43.194,43.017,43.017,79600.0
2014-01-14 12:00:00,53.49,53.53,53.41,53.42,78500.0,43.0251,43.0572,42.9607,42.9688,78500.0
2014-01-14 12:30:00,53.43,53.46,53.35,53.42,58800.0,42.9768,43.0009,42.9125,42.9688,58800.0
2014-01-14 13:00:00,53.42,53.46,53.32,53.33,47400.0,42.9688,43.0009,42.8883,42.8964,47400.0
2014-01-14 13:30:00,53.32,53.43,53.3,53.33,74900.0,42.8883,42.9768,42.8722,42.8964,74900.0
2014-01-14 14:00:00,53.34,53.52,53.32,53.49,79700.0,42.9044,43.0492,42.8883,43.0251,79700.0
2014-01-14 14:30:00,53.49,53.5,53.32,53.35,132800.0,43.0251,43.0331,42.8883,42.9125,132800.0
2014-01-14 15:00:00,53.35,53.42,53.34,53.41,90600.0,42.9125,42.9688,42.9044,42.9607,90600.0
2014-01-14 15:30:00,53.41,53.45,53.19,53.34,275800.0,42.9607,42.9929,42.7838,42.9044,275800.0
2014-01-15 09:30:00,53.48,53.66,53.36,53.63,80200.0,43.017,43.1618,42.9205,43.1377,80200.0
2014-01-15 10:00:00,53.67,53.92,53.63,53.91,76500.0,43.1698,43.3709,43.1377,43.3629,76500.0
2014-01-15 10:30:00,53.91,53.94,53.8,53.86,93800.0,43.3629,43.387,43.2744,43.3227,93800.0
2014-01-15 11:00:00,53.86,54.03,53.84,54.02,74900.0,43.3227,43.4594,43.3066,43.4514,74900.0
2014-01-15 11:30:00,54.03,54.16,54.0,54.1,58400.0,43.4594,43.564,43.4353,43.5157,58400.0
2014-01-15 12:00:00,54.1,54.13,54.06,54.13,90700.0,43.5157,43.5399,43.4835,43.5399,90700.0
2014-01-15 12:30:00,54.13,54.16,54.06,54.11,77100.0,43.5399,43.564,43.4835,43.5238,77100.0
2014-01-15 13:00:00,54.13,54.18,54.12,54.16,53200.0,43.5399,43.5801,43.5318,43.564,53200.0
2014-01-15 13:30:00,54.16,54.2,54.15,54.2,62100.0,43.564,43.5962,43.5559,43.5962,62100.0
2014-01-15 14:00:00,54.21,54.43,54.21,54.42,81300.0,43.6042,43.7812,43.6042,43.7731,81300.0
2014-01-15 14:30:00,54.43,54.57,54.41,54.5,101500.0,43.7812,43.8938,43.7651,43.8375,101500.0
2014-01-15 15:00:00,54.5,54.54,54.45,54.5,158100.0,43.8375,43.8696,43.7972,43.8375,158100.0
2014-01-15 15:30:00,54.5,54.6,54.49,54.57,242800.0,43.8375,43.9179,43.8294,43.8938,242800.0
2014-01-16 09:30:00,54.23,54.41,53.72,53.78,193800.0,43.6203,43.7651,43.2101,43.2583,193800.0
2014-01-16 10:00:00,53.78,53.78,53.48,53.48,119400.0,43.2583,43.2583,43.017,43.017,119400.0
2014-01-16 10:30:00,53.48,53.55,53.3,53.31,64200.0,43.017,43.0733,42.8722,42.8803,64200.0
2014-01-16 11:00:00,53.3,53.36,53.22,53.26,72700.0,42.8722,42.9205,42.8079,42.8401,72700.0
2014-01-16 11:30:00,53.27,53.31,53.1,53.28,54000.0,42.8481,42.8803,42.7114,42.8561,54000.0
2014-01-16 12:00:00,53.26,53.4,53.2,53.33,48500.0,42.8401,42.9527,42.7918,42.8964,48500.0
2014-01-16 12:30:00,53.33,53.62,53.3,53.61,52300.0,42.8964,43.1296,42.8722,43.1216,52300.0
2014-01-16 13:00:00,53.62,53.73,53.53,53.66,66200.0,43.1296,43.2181,43.0572,43.1618,66200.0
2014-01-16 13:30:00,53.66,53.67,53.5,53.5,35900.0,43.1618,43.1698,43.0331,43.0331,35900.0
2014-01-16 14:00:00,53.51,53.56,53.45,53.55,61700.0,43.0412,43.0814,42.9929,43.0733,61700.0
2014-01-16 14:30:00,53.55,53.56,53.47,53.55,34700.0,43.0733,43.0814,43.009,43.0733,34700.0
2014-01-16 15:00:00,53.55,53.57,53.44,53.53,49700.0,43.0733,43.0894,42.9848,43.0572,49700.0
2014-01-16 15:30:00,53.53,53.69,53.49,53.68,89900.0,43.0572,43.1859,43.0251,43.1779,89900.0
2014-01-17 09:30:00,53.37,53.68,53.13,53.47,85800.0,42.9285,43.1779,42.7355,43.009,85800.0
2014-01-17 10:00:00,53.5,53.61,53.26,53.38,55100.0,43.0331,43.1216,42.8401,42.9366,55100.0
2014-01-17 10:30:00,53.39,53.46,53.3,53.45,27500.0,42.9446,43.0009,42.8722,42.9929,27500.0
2014-01-17 11:00:00,53.49,53.58,53.44,53.5,30800.0,43.0251,43.0975,42.9848,43.0331,30800.0
2014-01-17 11:30:00,53.5,53.5,53.38,53.39,25000.0,43.0331,43.0331,42.9366,42.9446,25000.0
2014-01-17 12:00:00,53.39,53.43,53.28,53.42,26400.0,42.9446,42.9768,42.8561,42.9688,26400.0
2014-01-17 12:30:00,53.41,53.5,53.38,53.4,55700.0,42.9607,43.0331,42.9366,42.9527,55700.0
2014-01-17 13:00:00,53.38,53.39,53.27,53.3,33400.0,42.9366,42.9446,42.8481,42.8722,33400.0
2014-01-17 13:30:00,53.29,53.35,53.29,53.34,31300.0,42.8642,42.9125,42.8642,42.9044,31300.0
2014-01-17 14:00:00,53.34,53.4,53.27,53.39,44500.0,42.9044,42.9527,42.8481,42.9446,44500.0
2014-01-17 14:30:00,53.39,53.47,53.35,53.47,34500.0,42.9446,43.009,42.9125,43.009,34500.0
2014-01-17 15:00:00,53.47,53.48,53.28,53.31,47600.0,43.009,43.017,42.8561,42.8803,47600.0
2014-01-17 15:30:00,53.3,53.34,53.27,53.32,124600.0,42.8722,42.9044,42.8481,42.8883,124600.0
2014-01-21 09:30:00,53.91,54.04,53.64,53.64,110200.0,43.3629,43.4675,43.1457,43.1457,110200.0
2014-01-21 10:00:00,53.63,53.81,53.61,53.79,52000.0,43.1377,43.2825,43.1216,43.2664,52000.0
2014-01-21 10:30:00,53.78,53.8,53.56,53.76,25800.0,43.2583,43.2744,43.0814,43.2422,25800.0
2014-01-21 11:00:00,53.77,53.81,53.48,53.5,37900.0,43.2503,43.2825,43.017,43.0331,37900.0
2014-01-21 11:30:00,53.51,53.62,53.5,53.56,20300.0,43.0412,43.1296,43.0331,43.0814,20300.0
2014-01-21 12:00:00,53.57,53.62,53.51,53.57,20100.0,43.0894,43.1296,43.0412,43.0894,20100.0
2014-01-21 12:30:00,53.55,53.7,53.54,53.61,20800.0,43.0733,43.194,43.0653,43.1216,20800.0
2014-01-21 13:00:00,53.59,53.66,53.52,53.6,22400.0,43.1055,43.1618,43.0492,43.1135,22400.0
2014-01-21 13:30:00,53.6,53.76,53.6,53.73,26300.0,43.1135,43.2422,43.1135,43.2181,26300.0
2014-01-21 14:00:00,53.74,53.81,53.68,53.74,42100.0,43.2262,43.2825,43.1779,43.2262,42100.0
2014-01-21 14:30:00,53.75,53.87,53.75,53.82,44500.0,43.2342,43.3307,43.2342,43.2905,44500.0
2014-01-21 15:00:00,53.81,53.83,53.69,53.69,56500.0,43.2825,43.2985,43.1859,43.1859,56500.0
2014-01-21 15:30:00,53.69,53.73,53.61,53.73,101900.0,43.1859,43.2181,43.1216,43.2181,101900.0
2014-01-22 09:30:00,53.76,53.83,53.51,53.54,136300.0,43.2422,43.2985,43.0412,43.0653,136300.0
2014-01-22 10:00:00,53.54,53.9,53.33,53.9,121300.0,43.0653,43.3548,42.8964,43.3548,121300.0
2014-01-22 10:30:00,53.89,53.9,53.48,53.59,92400.0,43.3468,43.3548,43.017,43.1055,92400.0
2014-01-22 11:00:00,53.59,53.69,53.47,53.64,70000.0,43.1055,43.1859,43.009,43.1457,70000.0
2014-01-22 11:30:00,53.63,53.71,53.46,53.69,60800.0,43.1377,43.202,43.0009,43.1859,60800.0
2014-01-22 12:00:00,53.69,53.79,53.66,53.78,29200.0,43.1859,43.2664,43.1618,43.2583,29200.0
2014-01-22 12:30:00,53.78,53.78,53.61,53.67,14300.0,43.2583,43.2583,43.1216,43.1698,14300.0
2014-01-22 13:00:00,53.65,53.66,53.56,53.64,14000.0,43.1538,43.1618,43.0814,43.1457,14000.0
2014-01-22 13:30:00,53.64,53.66,53.51,53.57,29500.0,43.1457,43.1618,43.0412,43.0894,29500.0
2014-01-22 14:00:00,53.55,53.78,53.55,53.77,18300.0,43.0733,43.2583,43.0733,43.2503,18300.0
2014-01-22 14:30:00,53.76,53.78,53.57,53.63,28200.0,43.2422,43.2583,43.0894,43.1377,28200.0
2014-01-22 15:00:00,53.64,53.76,53.61,53.72,51900.0,43.1457,43.2422,43.1216,43.2101,51900.0
2014-01-22 15:30:00,53.7,53.73,53.53,53.6,82900.0,43.194,43.2181,43.0572,43.1135,82900.0
2014-01-23 09:30:00,53.44,54.23,53.31,54.04,150600.0,42.9848,43.6203,42.8803,43.4675,150600.0
2014-01-23 10:00:00,54.04,54.14,53.82,53.91,45100.0,43.4675,43.5479,43.2905,43.3629,45100.0
2014-01-23 10:30:00,53.93,53.95,53.76,53.84,26900.0,43.379,43.3951,43.2422,43.3066,26900.0
2014-01-23 11:00:00,53.84,53.9,53.79,53.83,31200.0,43.3066,43.3548,43.2664,43.2985,31200.0
2014-01-23 11:30:00,53.83,53.84,53.7,53.74,26700.0,43.2985,43.3066,43.194,43.2262,26700.0
2014-01-23 12:00:00,53.74,53.83,53.74,53.8,27600.0,43.2262,43.2985,43.2262,43.2744,27600.0
2014-01-23 12:30:00,53.77,53.85,53.68,53.69,25100.0,43.2503,43.3146,43.1779,43.1859,25100.0
2014-01-23 13:00:00,53.64,53.73,53.61,53.67,16800.0,43.1457,43.2181,43.1216,43.1698,16800.0
2014-01-23 13:30:00,53.69,53.8,53.62,53.62,31600.0,43.1859,43.2744,43.1296,43.1296,31600.0
2014-01-23 14:00:00,53.63,53.79,53.63,53.78,27100.0,43.1377,43.2664,43.1377,43.2583,27100.0
2014-01-23 14:30:00,53.77,53.86,53.76,53.83,76300.0,43.2503,43.3227,43.2422,43.2985,76300.0
2014-01-23 15:00:00,53.84,53.89,53.78,53.85,69000.0,43.3066,43.3468,43.2583,43.3146,69000.0
2014-01-23 15:30:00,53.85,53.88,53.73,53.78,142700.0,43.3146,43.3388,43.2181,43.2583,142700.0
2014-01-24 09:30:00,53.49,53.86,53.1,53.79,168000.0,43.0251,43.3227,42.7114,43.2664,168000.0
2014-01-24 10:00:00,53.83,54.04,53.47,53.52,146700.0,43.2985,43.4675,43.009,43.0492,146700.0
2014-01-24 10:30:00,53.52,53.52,53.08,53.15,46800.0,43.0492,43.0492,42.6953,42.7516,46800.0
2014-01-24 11:00:00,53.17,53.19,52.9,52.92,63600.0,42.7677,42.7838,42.5505,42.5666,63600.0
2014-01-24 11:30:00,52.9,53.0,52.81,52.98,39600.0,42.5505,42.6309,42.4781,42.6148,39600.0
2014-01-24 12:00:00,52.99,52.99,52.77,52.85,40400.0,42.6229,42.6229,42.4459,42.5103,40400.0
2014-01-24 12:30:00,52.85,52.89,52.76,52.89,41300.0,42.5103,42.5424,42.4379,42.5424,41300.0
2014-01-24 13:00:00,52.84,52.94,52.8,52.82,33500.0,42.5022,42.5827,42.4701,42.4861,33500.0
2014-01-24 13:30:00,52.81,52.86,52.69,52.69,82000.0,42.4781,42.5183,42.3816,42.3816,82000.0
2014-01-24 14:00:00,52.71,52.77,52.59,52.74,68400.0,42.3977,42.4459,42.3011,42.4218,68400.0
2014-01-24 14:30:00,52.73,52.77,52.54,52.63,52300.0,42.4138,42.4459,42.2609,42.3333,52300.0
2014-01-24 15:00:00,52.63,52.64,52.42,52.44,82600.0,42.3333,42.3414,42.1644,42.1805,82600.0
2014-01-24 15:30:00,52.45,52.46,52.31,52.31,338500.0,42.1885,42.1966,42.0759,42.0759,338500.0
2014-01-27 09:30:00,52.46,52.64,52.27,52.42,77500.0,42.1966,42.3414,42.0437,42.1644,77500.0
2014-01-27 10:00:00,52.44,52.49,52.28,52.32,104200.0,42.1805,42.2207,42.0518,42.084,104200.0
2014-01-27 10:30:00,52.32,52.64,52.32,52.56,55500.0,42.084,42.3414,42.084,42.277,55500.0
2014-01-27 11:00:00,52.54,52.71,52.48,52.48,44400.0,42.2609,42.3977,42.2127,42.2127,44400.0
2014-01-27 11:30:00,52.48,52.53,52.27,52.45,48600.0,42.2127,42.2529,42.0437,42.1885,48600.0
2014-01-27 12:00:00,52.44,52.54,52.22,52.22,80000.0,42.1805,42.2609,42.0035,42.0035,80000.0
2014-01-27 12:30:00,52.22,52.22,51.99,52.0,75600.0,42.0035,42.0035,41.8185,41.8266,75600.0
2014-01-27 13:00:00,51.99,52.23,51.97,52.07,60400.0,41.8185,42.0116,41.8024,41.8829,60400.0
2014-01-27 13:30:00,52.06,52.29,51.98,52.19,38500.0,41.8748,42.0598,41.8105,41.9794,38500.0
2014-01-27 14:00:00,52.2,52.25,52.07,52.21,57400.0,41.9874,42.0277,41.8829,41.9955,57400.0
2014-01-27 14:30:00,52.23,52.43,52.14,52.4,34800.0,42.0116,42.1724,41.9392,42.1483,34800.0
2014-01-27 15:00:00,52.41,52.47,52.26,52.29,29500.0,42.1564,42.2046,42.0357,42.0598,29500.0
2014-01-27 15:30:00,52.29,52.34,52.07,52.09,109500.0,42.0598,42.1001,41.8829,41.899,109500.0
2014-01-28 09:30:00,51.94,52.34,51.82,51.99,145000.0,41.7783,42.1001,41.6818,41.8185,145000.0
2014-01-28 10:00:00,51.98,52.1,51.74,51.85,83900.0,41.8105,41.907,41.6174,41.7059,83900.0
2014-01-28 10:30:00,51.91,51.96,51.72,51.96,46500.0,41.7542,41.7944,41.6014,41.7944,46500.0
2014-01-28 11:00:00,51.97,52.14,51.95,52.14,27700.0,41.8024,41.9392,41.7864,41.9392,27700.0
2014-01-28 11:30:00,52.14,52.22,51.92,52.04,37300.0,41.9392,42.0035,41.7622,41.8587,37300.0
2014-01-28 12:00:00,52.04,52.15,51.82,51.85,46900.0,41.8587,41.9472,41.6818,41.7059,46900.0
2014-01-28 12:30:00,51.85,51.96,51.82,51.96,35100.0,41.7059,41.7944,41.6818,41.7944,35100.0
2014-01-28 13:00:00,51.97,52.06,51.97,52.03,36100.0,41.8024,41.8748,41.8024,41.8507,36100.0
2014-01-28 13:30:00,52.02,52.06,51.92,51.95,44000.0,41.8427,41.8748,41.7622,41.7864,44000.0
2014-01-28 14:00:00,51.94,52.02,51.88,51.91,42000.0,41.7783,41.8427,41.73,41.7542,42000.0
2014-01-28 14:30:00,51.91,52.01,51.9,52.0,51200.0,41.7542,41.8346,41.7461,41.8266,51200.0
2014-01-28 15:00:00,51.99,52.01,51.94,51.99,52900.0,41.8185,41.8346,41.7783,41.8185,52900.0
2014-01-28 15:30:00,51.99,52.01,51.8,51.81,206000.0,41.8185,41.8346,41.6657,41.6737,206000.0
2014-01-29 09:30:00,51.7,51.99,51.29,51.91,135900.0,41.5853,41.8185,41.2555,41.7542,135900.0
2014-01-29 10:00:00,51.92,52.08,51.79,51.93,67200.0,41.7622,41.8909,41.6577,41.7703,67200.0
2014-01-29 10:30:00,51.93,52.01,51.79,51.82,67000.0,41.7703,41.8346,41.6577,41.6818,67000.0
2014-01-29 11:00:00,51.84,52.08,51.8,52.05,48100.0,41.6979,41.8909,41.6657,41.8668,48100.0
2014-01-29 11:30:00,52.09,52.74,52.08,52.62,62400.0,41.899,42.4218,41.8909,42.3253,62400.0
2014-01-29 12:00:00,52.62,52.63,52.2,52.23,48000.0,42.3253,42.3333,41.9874,42.0116,48000.0
2014-01-29 12:30:00,52.25,52.25,52.01,52.13,34200.0,42.0277,42.0277,41.8346,41.9311,34200.0
2014-01-29 13:00:00,52.13,52.17,52.02,52.13,26700.0,41.9311,41.9633,41.8427,41.9311,26700.0
2014-01-29 13:30:00,52.14,52.26,52.07,52.23,25700.0,41.9392,42.0357,41.8829,42.0116,25700.0
2014-01-29 14:00:00,52.23,52.31,51.99,52.22,41700.0,42.0116,42.0759,41.8185,42.0035,41700.0
2014-01-29 14:30:00,52.22,52.3,51.99,52.02,65200.0,42.0035,42.0679,41.8185,41.8427,65200.0
2014-01-29 15:00:00,52.02,52.13,51.87,51.9,60600.0,41.8427,41.9311,41.722,41.7461,60600.0
2014-01-29 15:30:00,51.9,52.0,51.82,51.93,154000.0,41.7461,41.8266,41.6818,41.7703,154000.0
2014-01-30 09:30:00,52.43,52.62,52.19,52.42,75700.0,42.1724,42.3253,41.9794,42.1644,75700.0
2014-01-30 10:00:00,52.42,52.88,52.25,52.86,72500.0,42.1644,42.5344,42.0277,42.5183,72500.0
2014-01-30 10:30:00,52.85,52.85,52.25,52.48,39700.0,42.5103,42.5103,42.0277,42.2127,39700.0
2014-01-30 11:00:00,52.48,52.75,52.46,52.6,26600.0,42.2127,42.4298,42.1966,42.3092,26600.0
2014-01-30 11:30:00,52.58,52.81,52.58,52.72,31500.0,42.2931,42.4781,42.2931,42.4057,31500.0
2014-01-30 12:00:00,52.72,52.89,52.67,52.85,25100.0,42.4057,42.5424,42.3655,42.5103,25100.0
2014-01-30 12:30:00,52.86,53.0,52.84,52.96,37700.0,42.5183,42.6309,42.5022,42.5988,37700.0
2014-01-30 13:00:00,52.97,53.01,52.84,52.91,22100.0,42.6068,42.639,42.5022,42.5585,22100.0
2014-01-30 13:30:00,52.92,53.12,52.87,53.07,38400.0,42.5666,42.7275,42.5264,42.6872,38400.0
2014-01-30 14:00:00,53.07,53.1,52.81,53.1,57700.0,42.6872,42.7114,42.4781,42.7114,57700.0
2014-01-30 14:30:00,53.1,53.26,53.1,53.23,47300.0,42.7114,42.8401,42.7114,42.8159,47300.0
2014-01-30 15:00:00,53.23,53.36,52.97,53.24,199400.0,42.8159,42.9205,42.6068,42.824,199400.0
2014-01-30 15:30:00,53.24,53.26,52.99,53.11,180400.0,42.824,42.8401,42.6229,42.7194,180400.0
2014-01-31 09:30:00,51.88,52.13,51.08,51.7,275300.0,41.73,41.9311,41.0866,41.5853,275300.0
2014-01-31 10:00:00,51.7,52.34,51.68,52.2,127800.0,41.5853,42.1001,41.5692,41.9874,127800.0
2014-01-31 10:30:00,52.18,53.0,52.17,52.95,257000.0,41.9714,42.6309,41.9633,42.5907,257000.0
2014-01-31 11:00:00,52.96,53.22,52.79,53.21,99600.0,42.5988,42.8079,42.462,42.7998,99600.0
2014-01-31 11:30:00,53.24,53.37,53.03,53.09,104900.0,42.824,42.9285,42.6551,42.7033,104900.0
2014-01-31 12:00:00,53.1,53.23,52.99,53.18,25600.0,42.7114,42.8159,42.6229,42.7757,25600.0
2014-01-31 12:30:00,53.19,53.28,53.06,53.15,17900.0,42.7838,42.8561,42.6792,42.7516,17900.0
2014-01-31 13:00:00,53.14,53.22,53.06,53.22,30700.0,42.7435,42.8079,42.6792,42.8079,30700.0
2014-01-31 13:30:00,53.2,53.33,53.1,53.23,227200.0,42.7918,42.8964,42.7114,42.8159,227200.0
2014-01-31 14:00:00,53.22,53.39,53.15,53.37,85000.0,42.8079,42.9446,42.7516,42.9285,85000.0
2014-01-31 14:30:00,53.37,53.46,53.31,53.39,52100.0,42.9285,43.0009,42.8803,42.9446,52100.0
2014-01-31 15:00:00,53.38,53.53,53.31,53.49,175300.0,42.9366,43.0572,42.8803,43.0251,175300.0
2014-01-31 15:30:00,53.5,53.51,53.31,53.5,269400.0,43.0331,43.0412,42.8803,43.0331,269400.0
2014-02-03 09:30:00,53.9,54.45,53.58,53.76,287800.0,43.3548,43.7972,43.0975,43.2422,287800.0
2014-02-03 10:00:00,53.75,54.07,53.33,53.4,155400.0,43.2342,43.4916,42.8964,42.9527,155400.0
2014-02-03 10:30:00,53.37,53.93,53.36,53.78,129600.0,42.9285,43.379,42.9205,43.2583,129600.0
2014-02-03 11:00:00,53.77,53.77,53.54,53.62,116300.0,43.2503,43.2503,43.0653,43.1296,116300.0
2014-02-03 11:30:00,53.62,53.86,53.61,53.62,104000.0,43.1296,43.3227,43.1216,43.1296,104000.0
2014-02-03 12:00:00,53.65,53.66,52.97,53.01,137700.0,43.1538,43.1618,42.6068,42.639,137700.0
2014-02-03 12:30:00,53.0,53.23,52.95,53.16,121300.0,42.6309,42.8159,42.5907,42.7596,121300.0
2014-02-03 13:00:00,53.18,53.18,52.84,52.89,78600.0,42.7757,42.7757,42.5022,42.5424,78600.0
2014-02-03 13:30:00,52.88,52.9,52.68,52.76,105300.0,42.5344,42.5505,42.3735,42.4379,105300.0
2014-02-03 14:00:00,52.73,53.01,52.73,53.01,73700.0,42.4138,42.639,42.4138,42.639,73700.0
2014-02-03 14:30:00,53.0,53.12,52.8,52.89,92300.0,42.6309,42.7275,42.4701,42.5424,92300.0
2014-02-03 15:00:00,52.87,53.05,52.8,53.0,180500.0,42.5264,42.6711,42.4701,42.6309,180500.0
2014-02-03 15:30:00,53.02,53.09,52.82,52.92,439500.0,42.647,42.7033,42.4861,42.5666,439500.0
2014-02-04 09:30:00,53.3,53.34,52.89,53.17,165000.0,42.8722,42.9044,42.5424,42.7677,165000.0
2014-02-04 10:00:00,53.18,53.25,52.98,53.09,82300.0,42.7757,42.832,42.6148,42.7033,82300.0
2014-02-04 10:30:00,53.07,53.21,53.02,53.13,66100.0,42.6872,42.7998,42.647,42.7355,66100.0
2014-02-04 11:00:00,53.12,53.31,53.06,53.17,82500.0,42.7275,42.8803,42.6792,42.7677,82500.0
2014-02-04 11:30:00,53.17,53.29,53.08,53.27,51000.0,42.7677,42.8642,42.6953,42.8481,51000.0
2014-02-04 12:00:00,53.29,53.43,53.25,53.38,44300.0,42.8642,42.9768,42.832,42.9366,44300.0
2014-02-04 12:30:00,53.36,53.44,53.26,53.3,32900.0,42.9205,42.9848,42.8401,42.8722,32900.0
2014-02-04 13:00:00,53.3,53.39,53.24,53.38,28300.0,42.8722,42.9446,42.824,42.9366,28300.0
2014-02-04 13:30:00,53.39,53.51,53.38,53.38,60600.0,42.9446,43.0412,42.9366,42.9366,60600.0
2014-02-04 14:00:00,53.38,53.59,53.38,53.55,37600.0,42.9366,43.1055,42.9366,43.0733,37600.0
2014-02-04 14:30:00,53.54,53.56,53.46,53.51,45200.0,43.0653,43.0814,43.0009,43.0412,45200.0
2014-02-04 15:00:00,53.5,53.6,53.48,53.53,96500.0,43.0331,43.1135,43.017,43.0572,96500.0
2014-02-04 15:30:00,53.53,53.73,53.51,53.55,158200.0,43.0572,43.2181,43.0412,43.0733,158200.0
2014-02-05 09:30:00,53.22,53.23,52.7,53.02,121000.0,42.8079,42.8159,42.3896,42.647,121000.0
2014-02-05 10:00:00,53.0,53.2,52.82,52.93,71900.0,42.6309,42.7918,42.4861,42.5746,71900.0
2014-02-05 10:30:00,52.96,53.32,52.92,53.27,72200.0,42.5988,42.8883,42.5666,42.8481,72200.0
2014-02-05 11:00:00,53.23,53.54,53.14,53.54,53900.0,42.8159,43.0653,42.7435,43.0653,53900.0
2014-02-05 11:30:00,53.55,53.57,53.44,53.57,33200.0,43.0733,43.0894,42.9848,43.0894,33200.0
2014-02-05 12:00:00,53.58,53.63,53.23,53.23,54600.0,43.0975,43.1377,42.8159,42.8159,54600.0
2014-02-05 12:30:00,53.23,53.36,53.17,53.29,37400.0,42.8159,42.9205,42.7677,42.8642,37400.0
2014-02-05 13:00:00,53.29,53.51,53.27,53.44,49000.0,42.8642,43.0412,42.8481,42.9848,49000.0
2014-02-05 13:30:00,53.45,53.49,53.37,53.47,41200.0,42.9929,43.0251,42.9285,43.009,41200.0
2014-02-05 14:00:00,53.46,53.5,53.41,53.45,43900.0,43.0009,43.0331,42.9607,42.9929,43900.0
2014-02-05 14:30:00,53.46,53.57,53.45,53.57,50800.0,43.0009,43.0894,42.9929,43.0894,50800.0
2014-02-05 15:00:00,53.56,53.61,53.5,53.6,67700.0,43.0814,43.1216,43.0331,43.1135,67700.0
2014-02-05 15:30:00,53.6,53.66,53.5,53.61,154400.0,43.1135,43.1618,43.0331,43.1216,154400.0
2014-02-06 09:30:00,53.33,53.61,53.28,53.59,84300.0,42.8964,43.1216,42.8561,43.1055,84300.0
2014-02-06 10:00:00,53.57,53.75,53.53,53.68,59700.0,43.0894,43.2342,43.0572,43.1779,59700.0
2014-02-06 10:30:00,53.69,53.92,53.69,53.89,92500.0,43.1859,43.3709,43.1859,43.3468,92500.0
2014-02-06 11:00:00,53.87,54.08,53.85,54.05,106500.0,43.3307,43.4996,43.3146,43.4755,106500.0
2014-02-06 11:30:00,54.06,54.14,54.03,54.04,65200.0,43.4835,43.5479,43.4594,43.4675,65200.0
2014-02-06 12:00:00,54.03,54.13,54.02,54.13,42300.0,43.4594,43.5399,43.4514,43.5399,42300.0
2014-02-06 12:30:00,54.13,54.21,54.09,54.21,39000.0,43.5399,43.6042,43.5077,43.6042,39000.0
2014-02-06 13:00:00,54.21,54.41,54.2,54.34,89800.0,43.6042,43.7651,43.5962,43.7088,89800.0
2014-02-06 13:30:00,54.33,54.43,54.32,54.41,56100.0,43.7007,43.7812,43.6927,43.7651,56100.0
2014-02-06 14:00:00,54.41,54.6,54.37,54.57,91700.0,43.7651,43.9179,43.7329,43.8938,91700.0
2014-02-06 14:30:00,54.57,54.57,54.14,54.17,58500.0,43.8938,43.8938,43.5479,43.572,58500.0
2014-02-06 15:00:00,54.17,54.36,54.17,54.34,265800.0,43.572,43.7249,43.572,43.7088,265800.0
2014-02-06 15:30:00,54.32,54.34,54.14,54.28,187300.0,43.6927,43.7088,43.5479,43.6605,187300.0
2014-02-07 09:30:00,54.76,54.92,54.48,54.56,96800.0,44.0466,44.1753,43.8214,43.8857,96800.0
2014-02-07 10:00:00,54.56,54.6,54.27,54.29,92000.0,43.8857,43.9179,43.6525,43.6685,92000.0
2014-02-07 10:30:00,54.31,54.46,54.29,54.36,47500.0,43.6846,43.8053,43.6685,43.7249,47500.0
2014-02-07 11:00:00,54.36,54.39,54.22,54.33,47200.0,43.7249,43.749,43.6122,43.7007,47200.0
2014-02-07 11:30:00,54.35,54.52,54.3,54.52,58500.0,43.7168,43.8536,43.6766,43.8536,58500.0
2014-02-07 12:00:00,54.51,54.66,54.44,54.64,51900.0,43.8455,43.9662,43.7892,43.9501,51900.0
2014-02-07 12:30:00,54.64,54.76,54.55,54.65,47000.0,43.9501,44.0466,43.8777,43.9581,47000.0
2014-02-07 13:00:00,54.65,54.83,54.62,54.8,40800.0,43.9581,44.1029,43.934,44.0788,40800.0
2014-02-07 13:30:00,54.81,55.03,54.8,55.01,71400.0,44.0868,44.2638,44.0788,44.2477,71400.0
2014-02-07 14:00:00,55.01,55.08,54.87,55.08,93600.0,44.2477,44.304,44.1351,44.304,93600.0
2014-02-07 14:30:00,55.08,55.19,54.97,55.08,76700.0,44.304,44.3925,44.2155,44.304,76700.0
2014-02-07 15:00:00,55.08,55.14,54.97,55.03,64400.0,44.304,44.3523,44.2155,44.2638,64400.0
2014-02-07 15:30:00,55.03,55.06,54.93,54.95,171800.0,44.2638,44.2879,44.1833,44.1994,171800.0
2014-02-10 09:30:00,55.03,55.03,54.61,55.01,104000.0,44.2638,44.2638,43.9259,44.2477,104000.0
2014-02-10 10:00:00,54.96,55.06,54.76,54.93,41500.0,44.2075,44.2879,44.0466,44.1833,41500.0
2014-02-10 10:30:00,54.96,55.0,54.9,54.99,48800.0,44.2075,44.2396,44.1592,44.2316,48800.0
2014-02-10 11:00:00,54.98,55.04,54.93,55.02,39600.0,44.2236,44.2718,44.1833,44.2557,39600.0
2014-02-10 11:30:00,55.03,55.04,54.96,54.98,31600.0,44.2638,44.2718,44.2075,44.2236,31600.0
2014-02-10 12:00:00,54.97,55.05,54.97,55.02,51500.0,44.2155,44.2799,44.2155,44.2557,51500.0
2014-02-10 12:30:00,55.01,55.05,55.0,55.02,29700.0,44.2477,44.2799,44.2396,44.2557,29700.0
2014-02-10 13:00:00,55.01,55.07,54.98,54.98,30100.0,44.2477,44.2959,44.2236,44.2236,30100.0
2014-02-10 13:30:00,54.98,55.08,54.92,55.02,46800.0,44.2236,44.304,44.1753,44.2557,46800.0
2014-02-10 14:00:00,55.02,55.08,55.0,55.02,42200.0,44.2557,44.304,44.2396,44.2557,42200.0
2014-02-10 14:30:00,55.02,55.1,54.93,54.98,53700.0,44.2557,44.3201,44.1833,44.2236,53700.0
2014-02-10 15:00:00,54.97,55.0,54.9,55.0,358000.0,44.2155,44.2396,44.1592,44.2396,358000.0
2014-02-10 15:30:00,55.0,55.01,54.93,54.96,234600.0,44.2396,44.2477,44.1833,44.2075,234600.0
2014-02-11 09:30:00,54.88,55.44,54.79,55.26,144800.0,44.1431,44.5936,44.0707,44.4488,144800.0
2014-02-11 10:00:00,55.26,55.37,55.07,55.27,134500.0,44.4488,44.5373,44.2959,44.4568,134500.0
2014-02-11 10:30:00,55.27,55.32,55.18,55.26,74100.0,44.4568,44.497,44.3844,44.4488,74100.0
2014-02-11 11:00:00,55.27,55.45,55.23,55.43,102400.0,44.4568,44.6016,44.4246,44.5855,102400.0
2014-02-11 11:30:00,55.44,55.59,55.38,55.54,96500.0,44.5936,44.7142,44.5453,44.674,96500.0
2014-02-11 12:00:00,55.54,55.54,55.42,55.47,224300.0,44.674,44.674,44.5775,44.6177,224300.0
2014-02-11 12:30:00,55.48,55.53,55.46,55.49,168500.0,44.6257,44.666,44.6096,44.6338,168500.0
2014-02-11 13:00:00,55.49,55.52,55.42,55.45,59500.0,44.6338,44.6579,44.5775,44.6016,59500.0
2014-02-11 13:30:00,55.45,55.51,55.4,55.46,157700.0,44.6016,44.6499,44.5614,44.6096,157700.0
2014-02-11 14:00:00,55.47,55.54,55.43,55.5,55700.0,44.6177,44.674,44.5855,44.6418,55700.0
2014-02-11 14:30:00,55.5,55.61,55.49,55.54,61100.0,44.6418,44.7303,44.6338,44.674,61100.0
2014-02-11 15:00:00,55.55,55.65,55.52,55.55,123100.0,44.682,44.7625,44.6579,44.682,123100.0
2014-02-11 15:30:00,55.56,55.56,55.29,55.39,142600.0,44.6901,44.6901,44.4729,44.5533,142600.0
2014-02-12 09:30:00,55.66,55.94,55.59,55.75,95900.0,44.7705,44.9957,44.7142,44.8429,95900.0
2014-02-12 10:00:00,55.75,55.94,55.61,55.87,118700.0,44.8429,44.9957,44.7303,44.9394,118700.0
2014-02-12 10:30:00,55.86,56.0,55.83,55.99,74800.0,44.9314,45.044,44.9073,45.036,74800.0
2014-02-12 11:00:00,55.98,56.11,55.93,56.01,58400.0,45.0279,45.1325,44.9877,45.052,58400.0
2014-02-12 11:30:00,55.99,56.08,55.62,55.87,105100.0,45.036,45.1083,44.7383,44.9394,105100.0
2014-02-12 12:00:00,55.86,56.0,55.81,55.96,54400.0,44.9314,45.044,44.8912,45.0118,54400.0
2014-02-12 12:30:00,55.97,56.07,55.95,56.07,46300.0,45.0199,45.1003,45.0038,45.1003,46300.0
2014-02-12 13:00:00,56.06,56.13,56.0,56.07,46600.0,45.0923,45.1486,45.044,45.1003,46600.0
2014-02-12 13:30:00,56.07,56.18,56.05,56.13,71000.0,45.1003,45.1888,45.0842,45.1486,71000.0
2014-02-12 14:00:00,56.14,56.17,56.02,56.11,60300.0,45.1566,45.1807,45.0601,45.1325,60300.0
2014-02-12 14:30:00,56.1,56.1,56.0,56.07,150400.0,45.1244,45.1244,45.044,45.1003,150400.0
2014-02-12 15:00:00,56.06,56.11,56.05,56.07,43200.0,45.0923,45.1325,45.0842,45.1003,43200.0
2014-02-12 15:30:00,56.07,56.12,56.04,56.09,105000.0,45.1003,45.1405,45.0762,45.1164,105000.0
2014-02-13 09:30:00,55.91,55.92,55.5,55.74,64000.0,44.9716,44.9797,44.6418,44.8349,64000.0
2014-02-13 10:00:00,55.74,56.04,55.73,56.02,40500.0,44.8349,45.0762,44.8268,45.0601,40500.0
2014-02-13 10:30:00,56.03,56.03,55.81,56.01,31000.0,45.0681,45.0681,44.8912,45.052,31000.0
2014-02-13 11:00:00,56.02,56.23,56.0,56.14,61000.0,45.0601,45.229,45.044,45.1566,61000.0
2014-02-13 11:30:00,56.14,56.39,56.13,56.24,64600.0,45.1566,45.3577,45.1486,45.237,64600.0
2014-02-13 12:00:00,56.25,56.25,56.1,56.13,56300.0,45.2451,45.2451,45.1244,45.1486,56300.0
2014-02-13 12:30:00,56.15,56.22,56.1,56.18,77300.0,45.1647,45.221,45.1244,45.1888,77300.0
2014-02-13 13:00:00,56.19,56.29,56.17,56.24,40700.0,45.1968,45.2773,45.1807,45.237,40700.0
2014-02-13 13:30:00,56.25,56.42,56.25,56.3,37500.0,45.2451,45.3818,45.2451,45.2853,37500.0
2014-02-13 14:00:00,56.32,56.37,56.17,56.18,27200.0,45.3014,45.3416,45.1807,45.1888,27200.0
2014-02-13 14:30:00,56.17,56.2,56.16,56.18,26300.0,45.1807,45.2049,45.1727,45.1888,26300.0
2014-02-13 15:00:00,56.18,56.21,56.15,56.16,55300.0,45.1888,45.2129,45.1647,45.1727,55300.0
2014-02-13 15:30:00,56.16,56.33,56.16,56.24,142000.0,45.1727,45.3094,45.1727,45.237,142000.0
2014-02-14 09:30:00,56.04,56.46,55.89,56.37,65500.0,45.0762,45.414,44.9555,45.3416,65500.0
2014-02-14 10:00:00,56.37,56.71,56.29,56.66,63800.0,45.3416,45.6151,45.2773,45.5749,63800.0
2014-02-14 10:30:00,56.66,56.66,56.45,56.45,50600.0,45.5749,45.5749,45.406,45.406,50600.0
2014-02-14 11:00:00,56.49,56.54,56.33,56.34,31800.0,45.4381,45.4784,45.3094,45.3175,31800.0
2014-02-14 11:30:00,56.35,56.37,56.27,56.29,18100.0,45.3255,45.3416,45.2612,45.2773,18100.0
2014-02-14 12:00:00,56.27,56.3,56.24,56.26,20300.0,45.2612,45.2853,45.237,45.2531,20300.0
2014-02-14 12:30:00,56.26,56.33,56.23,56.3,35800.0,45.2531,45.3094,45.229,45.2853,35800.0
2014-02-14 13:00:00,56.31,56.36,56.3,56.33,22400.0,45.2934,45.3336,45.2853,45.3094,22400.0
2014-02-14 13:30:00,56.34,56.38,56.32,56.38,31600.0,45.3175,45.3497,45.3014,45.3497,31600.0
2014-02-14 14:00:00,56.38,56.38,56.24,56.27,24300.0,45.3497,45.3497,45.237,45.2612,24300.0
2014-02-14 14:30:00,56.27,56.33,56.21,56.3,27900.0,45.2612,45.3094,45.2129,45.2853,27900.0
2014-02-14 15:00:00,56.29,56.39,56.28,56.39,44000.0,45.2773,45.3577,45.2692,45.3577,44000.0
2014-02-14 15:30:00,56.39,56.45,56.3,56.33,90200.0,45.3577,45.406,45.2853,45.3094,90200.0
2014-02-18 09:30:00,56.4,56.54,55.92,56.09,120700.0,45.3657,45.4784,44.9797,45.1164,120700.0
2014-02-18 10:00:00,56.12,56.12,55.72,55.86,103500.0,45.1405,45.1405,44.8188,44.9314,103500.0
2014-02-18 10:30:00,55.86,55.99,55.84,55.97,58800.0,44.9314,45.036,44.9153,45.0199,58800.0
2014-02-18 11:00:00,55.97,56.06,55.9,56.04,54300.0,45.0199,45.0923,44.9636,45.0762,54300.0
2014-02-18 11:30:00,56.05,56.11,55.93,55.95,39400.0,45.0842,45.1325,44.9877,45.0038,39400.0
2014-02-18 12:00:00,55.95,56.0,55.91,55.97,45000.0,45.0038,45.044,44.9716,45.0199,45000.0
2014-02-18 12:30:00,55.96,56.07,55.92,56.05,33400.0,45.0118,45.1003,44.9797,45.0842,33400.0
2014-02-18 13:00:00,56.05,56.18,56.05,56.13,30100.0,45.0842,45.1888,45.0842,45.1486,30100.0
2014-02-18 13:30:00,56.12,56.13,56.01,56.05,39000.0,45.1405,45.1486,45.052,45.0842,39000.0
2014-02-18 14:00:00,56.04,56.17,56.02,56.11,31200.0,45.0762,45.1807,45.0601,45.1325,31200.0
2014-02-18 14:30:00,56.1,56.18,56.06,56.07,32100.0,45.1244,45.1888,45.0923,45.1003,32100.0
2014-02-18 15:00:00,56.06,56.06,55.93,55.96,79300.0,45.0923,45.0923,44.9877,45.0118,79300.0
2014-02-18 15:30:00,55.95,56.0,55.89,55.95,134500.0,45.0038,45.044,44.9555,45.0038,134500.0
2014-02-19 09:30:00,55.62,55.83,55.39,55.83,121000.0,44.7383,44.9073,44.5533,44.9073,121000.0
2014-02-19 10:00:00,55.81,56.04,55.75,56.02,90300.0,44.8912,45.0762,44.8429,45.0601,90300.0
2014-02-19 10:30:00,56.03,56.1,55.72,55.88,84100.0,45.0681,45.1244,44.8188,44.9475,84100.0
2014-02-19 11:00:00,55.88,55.92,55.81,55.88,18600.0,44.9475,44.9797,44.8912,44.9475,18600.0
2014-02-19 11:30:00,55.88,55.92,55.75,55.75,34900.0,44.9475,44.9797,44.8429,44.8429,34900.0
2014-02-19 12:00:00,55.74,55.8,55.72,55.8,26800.0,44.8349,44.8831,44.8188,44.8831,26800.0
2014-02-19 12:30:00,55.8,55.85,55.74,55.81,15900.0,44.8831,44.9233,44.8349,44.8912,15900.0
2014-02-19 13:00:00,55.82,55.82,55.74,55.75,69800.0,44.8992,44.8992,44.8349,44.8429,69800.0
2014-02-19 13:30:00,55.74,55.79,55.7,55.7,20200.0,44.8349,44.8751,44.8027,44.8027,20200.0
2014-02-19 14:00:00,55.7,55.86,55.6,55.65,37400.0,44.8027,44.9314,44.7223,44.7625,37400.0
2014-02-19 14:30:00,55.64,55.76,55.63,55.7,29900.0,44.7544,44.851,44.7464,44.8027,29900.0
2014-02-19 15:00:00,55.7,55.7,55.53,55.59,41800.0,44.8027,44.8027,44.666,44.7142,41800.0
2014-02-19 15:30:00,55.58,55.7,55.53,55.62,147500.0,44.7062,44.8027,44.666,44.7383,147500.0
2014-02-20 09:30:00,55.65,55.67,55.24,55.43,91300.0,44.7625,44.7786,44.4327,44.5855,91300.0
2014-02-20 10:00:00,55.36,55.77,55.35,55.74,69000.0,44.5292,44.859,44.5212,44.8349,69000.0
2014-02-20 10:30:00,55.75,55.78,55.55,55.56,45800.0,44.8429,44.867,44.682,44.6901,45800.0
2014-02-20 11:00:00,55.57,55.6,55.41,55.46,51700.0,44.6981,44.7223,44.5694,44.6096,51700.0
2014-02-20 11:30:00,55.47,55.58,55.44,55.5,58900.0,44.6177,44.7062,44.5936,44.6418,58900.0
2014-02-20 12:00:00,55.5,55.65,55.49,55.65,41600.0,44.6418,44.7625,44.6338,44.7625,41600.0
2014-02-20 12:30:00,55.65,55.69,55.6,55.6,34800.0,44.7625,44.7946,44.7223,44.7223,34800.0
2014-02-20 13:00:00,55.61,55.73,55.59,55.68,29000.0,44.7303,44.8268,44.7142,44.7866,29000.0
2014-02-20 13:30:00,55.68,55.7,55.52,55.53,37200.0,44.7866,44.8027,44.6579,44.666,37200.0
2014-02-20 14:00:00,55.52,55.71,55.45,55.69,63100.0,44.6579,44.8107,44.6016,44.7946,63100.0
2014-02-20 14:30:00,55.7,55.8,55.7,55.78,28900.0,44.8027,44.8831,44.8027,44.867,28900.0
2014-02-20 15:00:00,55.77,55.8,55.68,55.75,38500.0,44.859,44.8831,44.7866,44.8429,38500.0
2014-02-20 15:30:00,55.75,55.81,55.7,55.71,120300.0,44.8429,44.8912,44.8027,44.8107,120300.0
2014-02-21 09:30:00,55.58,55.77,55.51,55.71,84600.0,44.7062,44.859,44.6499,44.8107,84600.0
2014-02-21 10:00:00,55.72,55.72,55.57,55.63,41400.0,44.8188,44.8188,44.6981,44.7464,41400.0
2014-02-21 10:30:00,55.63,55.7,55.63,55.7,32400.0,44.7464,44.8027,44.7464,44.8027,32400.0
2014-02-21 11:00:00,55.71,55.78,55.67,55.77,29900.0,44.8107,44.867,44.7786,44.859,29900.0
2014-02-21 11:30:00,55.75,55.79,55.71,55.71,42600.0,44.8429,44.8751,44.8107,44.8107,42600.0
2014-02-21 12:00:00,55.71,55.76,55.68,55.73,27400.0,44.8107,44.851,44.7866,44.8268,27400.0
2014-02-21 12:30:00,55.72,55.73,55.68,55.72,33900.0,44.8188,44.8268,44.7866,44.8188,33900.0
2014-02-21 13:00:00,55.73,55.85,55.72,55.85,22900.0,44.8268,44.9233,44.8188,44.9233,22900.0
2014-02-21 13:30:00,55.85,55.86,55.77,55.77,24300.0,44.9233,44.9314,44.859,44.859,24300.0
2014-02-21 14:00:00,55.77,55.78,55.68,55.71,25700.0,44.859,44.867,44.7866,44.8107,25700.0
2014-02-21 14:30:00,55.7,55.74,55.68,55.72,37900.0,44.8027,44.8349,44.7866,44.8188,37900.0
2014-02-21 15:00:00,55.72,55.76,55.71,55.74,37700.0,44.8188,44.851,44.8107,44.8349,37700.0
2014-02-21 15:30:00,55.75,55.76,55.68,55.69,94200.0,44.8429,44.851,44.7866,44.7946,94200.0
2014-02-24 09:30:00,55.98,56.2,55.94,56.08,97600.0,45.0279,45.2049,44.9957,45.1083,97600.0
2014-02-24 10:00:00,56.08,56.33,56.08,56.33,63600.0,45.1083,45.3094,45.1083,45.3094,63600.0
2014-02-24 10:30:00,56.32,56.37,56.13,56.19,28000.0,45.3014,45.3416,45.1486,45.1968,28000.0
2014-02-24 11:00:00,56.2,56.53,56.16,56.52,50500.0,45.2049,45.4703,45.1727,45.4623,50500.0
2014-02-24 11:30:00,56.51,56.56,56.41,56.44,35400.0,45.4542,45.4944,45.3738,45.3979,35400.0
2014-02-24 12:00:00,56.43,56.54,56.42,56.46,33400.0,45.3899,45.4784,45.3818,45.414,33400.0
2014-02-24 12:30:00,56.48,56.49,56.4,56.47,29500.0,45.4301,45.4381,45.3657,45.422,29500.0
2014-02-24 13:00:00,56.48,56.55,56.36,56.38,47200.0,45.4301,45.4864,45.3336,45.3497,47200.0
2014-02-24 13:30:00,56.38,56.39,56.26,56.31,40300.0,45.3497,45.3577,45.2531,45.2934,40300.0
2014-02-24 14:00:00,56.31,56.4,56.31,56.31,60200.0,45.2934,45.3657,45.2934,45.2934,60200.0
2014-02-24 14:30:00,56.32,56.38,56.27,56.34,44700.0,45.3014,45.3497,45.2612,45.3175,44700.0
2014-02-24 15:00:00,56.34,56.37,56.25,56.25,61900.0,45.3175,45.3416,45.2451,45.2451,61900.0
2014-02-24 15:30:00,56.26,56.33,56.17,56.19,118100.0,45.2531,45.3094,45.1807,45.1968,118100.0
2014-02-25 09:30:00,56.22,56.26,55.79,55.87,60500.0,45.221,45.2531,44.8751,44.9394,60500.0
2014-02-25 10:00:00,55.87,55.94,55.73,55.85,47100.0,44.9394,44.9957,44.8268,44.9233,47100.0
2014-02-25 10:30:00,55.84,55.93,55.71,55.75,80800.0,44.9153,44.9877,44.8107,44.8429,80800.0
2014-02-25 11:00:00,55.76,56.07,55.74,56.07,31900.0,44.851,45.1003,44.8349,45.1003,31900.0
2014-02-25 11:30:00,56.07,56.08,55.91,55.91,37400.0,45.1003,45.1083,44.9716,44.9716,37400.0
2014-02-25 12:00:00,55.9,55.93,55.72,55.74,24000.0,44.9636,44.9877,44.8188,44.8349,24000.0
2014-02-25 12:30:00,55.73,55.82,55.72,55.79,29600.0,44.8268,44.8992,44.8188,44.8751,29600.0
2014-02-25 13:00:00,55.79,55.91,55.76,55.82,27100.0,44.8751,44.9716,44.851,44.8992,27100.0
2014-02-25 13:30:00,55.81,55.89,55.77,55.77,22800.0,44.8912,44.9555,44.859,44.859,22800.0
2014-02-25 14:00:00,55.77,55.88,55.66,55.88,38900.0,44.859,44.9475,44.7705,44.9475,38900.0
2014-02-25 14:30:00,55.88,55.92,55.84,55.88,53100.0,44.9475,44.9797,44.9153,44.9475,53100.0
2014-02-25 15:00:00,55.87,55.89,55.79,55.81,55800.0,44.9394,44.9555,44.8751,44.8912,55800.0
2014-02-25 15:30:00,55.8,55.84,55.7,55.75,101500.0,44.8831,44.9153,44.8027,44.8429,101500.0
2014-02-26 09:30:00,55.84,55.89,55.72,55.84,36000.0,44.9153,44.9555,44.8188,44.9153,36000.0
2014-02-26 10:00:00,55.87,56.2,55.83,56.17,46900.0,44.9394,45.2049,44.9073,45.1807,46900.0
2014-02-26 10:30:00,56.19,56.29,56.15,56.23,29300.0,45.1968,45.2773,45.1647,45.229,29300.0
2014-02-26 11:00:00,56.23,56.23,56.06,56.15,23600.0,45.229,45.229,45.0923,45.1647,23600.0
2014-02-26 11:30:00,56.17,56.18,56.11,56.18,22800.0,45.1807,45.1888,45.1325,45.1888,22800.0
2014-02-26 12:00:00,56.17,56.18,55.93,55.94,23100.0,45.1807,45.1888,44.9877,44.9957,23100.0
2014-02-26 12:30:00,55.95,56.03,55.95,56.03,14700.0,45.0038,45.0681,45.0038,45.0681,14700.0
2014-02-26 13:00:00,56.02,56.04,55.93,55.96,19400.0,45.0601,45.0762,44.9877,45.0118,19400.0
2014-02-26 13:30:00,55.97,56.0,55.88,55.95,25300.0,45.0199,45.044,44.9475,45.0038,25300.0
2014-02-26 14:00:00,55.94,55.99,55.86,55.87,42200.0,44.9957,45.036,44.9314,44.9394,42200.0
2014-02-26 14:30:00,55.86,55.96,55.82,55.92,43900.0,44.9314,45.0118,44.8992,44.9797,43900.0
2014-02-26 15:00:00,55.94,56.03,55.9,56.0,70000.0,44.9957,45.0681,44.9636,45.044,70000.0
2014-02-26 15:30:00,56.01,56.1,55.95,56.0,97400.0,45.052,45.1244,45.0038,45.044,97400.0
2014-02-27 09:30:00,56.09,56.09,55.8,55.85,80000.0,45.1164,45.1164,44.8831,44.9233,80000.0
2014-02-27 10:00:00,55.86,56.16,55.78,56.1,51900.0,44.9314,45.1727,44.867,45.1244,51900.0
2014-02-27 10:30:00,56.11,56.16,55.93,56.1,23600.0,45.1325,45.1727,44.9877,45.1244,23600.0
2014-02-27 11:00:00,56.1,56.17,56.03,56.09,25100.0,45.1244,45.1807,45.0681,45.1164,25100.0
2014-02-27 11:30:00,56.08,56.08,55.75,55.83,20400.0,45.1083,45.1083,44.8429,44.9073,20400.0
2014-02-27 12:00:00,55.84,55.95,55.79,55.95,14400.0,44.9153,45.0038,44.8751,45.0038,14400.0
2014-02-27 12:30:00,55.94,55.99,55.88,55.98,21200.0,44.9957,45.036,44.9475,45.0279,21200.0
2014-02-27 13:00:00,55.96,56.09,55.94,56.08,31700.0,45.0118,45.1164,44.9957,45.1083,31700.0
2014-02-27 13:30:00,56.08,56.19,56.07,56.18,15400.0,45.1083,45.1968,45.1003,45.1888,15400.0
2014-02-27 14:00:00,56.18,56.27,56.16,56.19,30700.0,45.1888,45.2612,45.1727,45.1968,30700.0
2014-02-27 14:30:00,56.19,56.2,55.98,55.98,53400.0,45.1968,45.2049,45.0279,45.0279,53400.0
2014-02-27 15:00:00,55.97,56.08,55.95,56.04,62000.0,45.0199,45.1083,45.0038,45.0762,62000.0
2014-02-27 15:30:00,56.05,56.1,55.9,56.03,93600.0,45.0842,45.1244,44.9636,45.0681,93600.0
2014-02-28 09:30:00,56.13,56.48,56.0,56.47,40500.0,45.1486,45.4301,45.044,45.422,40500.0
2014-02-28 10:00:00,56.49,57.0,56.49,56.93,65600.0,45.4381,45.8484,45.4381,45.7921,65600.0
2014-02-28 10:30:00,56.91,57.07,56.86,56.98,64000.0,45.776,45.9047,45.7357,45.8323,64000.0
2014-02-28 11:00:00,56.96,56.96,56.55,56.61,98400.0,45.8162,45.8162,45.4864,45.5347,98400.0
2014-02-28 11:30:00,56.61,56.95,56.61,56.85,55600.0,45.5347,45.8081,45.5347,45.7277,55600.0
2014-02-28 12:00:00,56.82,56.84,56.64,56.77,49200.0,45.7036,45.7197,45.5588,45.6634,49200.0
2014-02-28 12:30:00,56.76,56.91,56.75,56.91,41100.0,45.6553,45.776,45.6473,45.776,41100.0
2014-02-28 13:00:00,56.9,56.97,56.81,56.96,18600.0,45.7679,45.8242,45.6955,45.8162,18600.0
2014-02-28 13:30:00,56.97,56.98,56.86,56.91,14600.0,45.8242,45.8323,45.7357,45.776,14600.0
2014-02-28 14:00:00,56.87,56.91,56.82,56.84,45400.0,45.7438,45.776,45.7036,45.7197,45400.0
2014-02-28 14:30:00,56.84,56.89,56.78,56.83,27400.0,45.7197,45.7599,45.6714,45.7116,27400.0
2014-02-28 15:00:00,56.82,56.82,56.55,56.67,138500.0,45.7036,45.7036,45.4864,45.5829,138500.0
2014-02-28 15:30:00,56.68,56.74,56.53,56.54,172900.0,45.591,45.6392,45.4703,45.4784,172900.0
2014-03-03 09:30:00,56.21,56.75,56.02,56.59,140000.0,45.2129,45.6473,45.0601,45.5186,140000.0
2014-03-03 10:00:00,56.61,56.66,56.23,56.31,96600.0,45.5347,45.5749,45.229,45.2934,96600.0
2014-03-03 10:30:00,56.32,56.45,56.3,56.39,64300.0,45.3014,45.406,45.2853,45.3577,64300.0
2014-03-03 11:00:00,56.4,56.42,56.12,56.18,71000.0,45.3657,45.3818,45.1405,45.1888,71000.0
2014-03-03 11:30:00,56.18,56.21,55.94,55.94,46500.0,45.1888,45.2129,44.9957,44.9957,46500.0
2014-03-03 12:00:00,55.94,56.11,55.84,56.09,72400.0,44.9957,45.1325,44.9153,45.1164,72400.0
2014-03-03 12:30:00,56.11,56.11,55.93,55.98,87500.0,45.1325,45.1325,44.9877,45.0279,87500.0
2014-03-03 13:00:00,55.98,56.0,55.9,55.92,37800.0,45.0279,45.044,44.9636,44.9797,37800.0
2014-03-03 13:30:00,55.92,56.05,55.87,56.02,42200.0,44.9797,45.0842,44.9394,45.0601,42200.0
2014-03-03 14:00:00,56.03,56.12,55.98,56.12,126800.0,45.0681,45.1405,45.0279,45.1405,126800.0
2014-03-03 14:30:00,56.12,56.2,56.09,56.14,88000.0,45.1405,45.2049,45.1164,45.1566,88000.0
2014-03-03 15:00:00,56.14,56.17,56.03,56.07,98200.0,45.1566,45.1807,45.0681,45.1003,98200.0
2014-03-03 15:30:00,56.06,56.28,56.0,56.27,272900.0,45.0923,45.2692,45.044,45.2612,272900.0
2014-03-04 09:30:00,56.58,56.68,56.37,56.54,143300.0,45.5105,45.591,45.3416,45.4784,143300.0
2014-03-04 10:00:00,56.54,56.63,56.43,56.54,93600.0,45.4784,45.5507,45.3899,45.4784,93600.0
2014-03-04 10:30:00,56.55,56.56,56.41,56.41,75000.0,45.4864,45.4944,45.3738,45.3738,75000.0
2014-03-04 11:00:00,56.4,56.41,56.31,56.33,37700.0,45.3657,45.3738,45.2934,45.3094,37700.0
2014-03-04 11:30:00,56.33,56.39,56.26,56.39,64000.0,45.3094,45.3577,45.2531,45.3577,64000.0
2014-03-04 12:00:00,56.4,56.54,56.35,56.51,41900.0,45.3657,45.4784,45.3255,45.4542,41900.0
2014-03-04 12:30:00,56.49,56.54,56.31,56.37,58000.0,45.4381,45.4784,45.2934,45.3416,58000.0
2014-03-04 13:00:00,56.36,56.37,56.29,56.35,49700.0,45.3336,45.3416,45.2773,45.3255,49700.0
2014-03-04 13:30:00,56.36,56.43,56.26,56.33,62000.0,45.3336,45.3899,45.2531,45.3094,62000.0
2014-03-04 14:00:00,56.33,56.46,56.28,56.39,48300.0,45.3094,45.414,45.2692,45.3577,48300.0
2014-03-04 14:30:00,56.38,56.43,56.33,56.41,54400.0,45.3497,45.3899,45.3094,45.3738,54400.0
2014-03-04 15:00:00,56.41,56.44,56.33,56.37,80600.0,45.3738,45.3979,45.3094,45.3416,80600.0
2014-03-04 15:30:00,56.36,56.38,56.13,56.19,203300.0,45.3336,45.3497,45.1486,45.1968,203300.0
2014-03-05 09:30:00,56.31,56.5,56.25,56.31,80100.0,45.2934,45.4462,45.2451,45.2934,80100.0
2014-03-05 10:00:00,56.33,56.63,56.22,56.52,63900.0,45.3094,45.5507,45.221,45.4623,63900.0
2014-03-05 10:30:00,56.55,56.63,56.34,56.4,49000.0,45.4864,45.5507,45.3175,45.3657,49000.0
2014-03-05 11:00:00,56.42,56.47,56.33,56.33,58500.0,45.3818,45.422,45.3094,45.3094,58500.0
2014-03-05 11:30:00,56.35,56.49,56.34,56.47,30300.0,45.3255,45.4381,45.3175,45.422,30300.0
2014-03-05 12:00:00,56.49,56.54,56.36,56.49,41100.0,45.4381,45.4784,45.3336,45.4381,41100.0
2014-03-05 12:30:00,56.49,56.52,56.42,56.42,22400.0,45.4381,45.4623,45.3818,45.3818,22400.0
2014-03-05 13:00:00,56.4,56.44,56.32,56.36,38400.0,45.3657,45.3979,45.3014,45.3336,38400.0
2014-03-05 13:30:00,56.35,56.4,56.3,56.39,24400.0,45.3255,45.3657,45.2853,45.3577,24400.0
2014-03-05 14:00:00,56.4,56.45,56.35,56.42,27600.0,45.3657,45.406,45.3255,45.3818,27600.0
2014-03-05 14:30:00,56.43,56.48,56.36,56.44,29300.0,45.3899,45.4301,45.3336,45.3979,29300.0
2014-03-05 15:00:00,56.44,56.46,56.36,56.42,46300.0,45.3979,45.414,45.3336,45.3818,46300.0
2014-03-05 15:30:00,56.41,56.6,56.36,56.52,153400.0,45.3738,45.5266,45.3336,45.4623,153400.0
2014-03-06 09:30:00,56.73,56.87,56.42,56.69,64600.0,45.8335,45.9466,45.5831,45.8012,64600.0
2014-03-06 10:00:00,56.73,56.84,56.67,56.77,68200.0,45.8335,45.9224,45.785,45.8658,68200.0
2014-03-06 10:30:00,56.79,56.82,56.61,56.66,46100.0,45.882,45.9062,45.7366,45.777,46100.0
2014-03-06 11:00:00,56.64,56.8,56.62,56.69,57900.0,45.7608,45.8901,45.7446,45.8012,57900.0
2014-03-06 11:30:00,56.68,56.77,56.68,56.74,34800.0,45.7931,45.8658,45.7931,45.8416,34800.0
2014-03-06 12:00:00,56.74,56.8,56.6,56.6,21700.0,45.8416,45.8901,45.7285,45.7285,21700.0
2014-03-06 12:30:00,56.6,56.71,56.54,56.71,60600.0,45.7285,45.8174,45.68,45.8174,60600.0
2014-03-06 13:00:00,56.72,56.73,56.58,56.61,24200.0,45.8254,45.8335,45.7123,45.7366,24200.0
2014-03-06 13:30:00,56.61,56.64,56.43,56.43,27500.0,45.7366,45.7608,45.5911,45.5911,27500.0
2014-03-06 14:00:00,56.43,56.51,56.39,56.51,79000.0,45.5911,45.6558,45.5588,45.6558,79000.0
2014-03-06 14:30:00,56.51,56.55,56.41,56.45,56800.0,45.6558,45.6881,45.575,45.6073,56800.0
2014-03-06 15:00:00,56.46,56.46,56.35,56.4,49100.0,45.6154,45.6154,45.5265,45.5669,49100.0
2014-03-06 15:30:00,56.41,56.42,56.32,56.36,129400.0,45.575,45.5831,45.5023,45.5346,129400.0
2014-03-07 09:30:00,56.26,56.41,56.07,56.34,109600.0,45.4538,45.575,45.3003,45.5184,109600.0
2014-03-07 10:00:00,56.34,56.35,56.23,56.27,113300.0,45.5184,45.5265,45.4296,45.4619,113300.0
2014-03-07 10:30:00,56.27,56.37,56.08,56.11,70000.0,45.4619,45.5427,45.3084,45.3326,70000.0
2014-03-07 11:00:00,56.1,56.1,55.81,55.85,62000.0,45.3245,45.3245,45.0902,45.1225,62000.0
2014-03-07 11:30:00,55.85,56.12,55.84,56.09,50400.0,45.1225,45.3407,45.1145,45.3164,50400.0
2014-03-07 12:00:00,56.09,56.14,56.07,56.11,57600.0,45.3164,45.3568,45.3003,45.3326,57600.0
2014-03-07 12:30:00,56.12,56.19,56.11,56.15,28000.0,45.3407,45.3972,45.3326,45.3649,28000.0
2014-03-07 13:00:00,56.14,56.14,56.07,56.07,37200.0,45.3568,45.3568,45.3003,45.3003,37200.0
2014-03-07 13:30:00,56.06,56.11,56.04,56.08,31900.0,45.2922,45.3326,45.2761,45.3084,31900.0
2014-03-07 14:00:00,56.08,56.14,56.08,56.11,47900.0,45.3084,45.3568,45.3084,45.3326,47900.0
2014-03-07 14:30:00,56.1,56.15,56.09,56.1,62300.0,45.3245,45.3649,45.3164,45.3245,62300.0
2014-03-07 15:00:00,56.1,56.14,56.09,56.09,56200.0,45.3245,45.3568,45.3164,45.3164,56200.0
2014-03-07 15:30:00,56.09,56.11,56.01,56.09,126200.0,45.3164,45.3326,45.2518,45.3164,126200.0
2014-03-10 09:30:00,55.83,56.29,55.83,56.13,63600.0,45.1064,45.478,45.1064,45.3488,63600.0
2014-03-10 10:00:00,56.12,56.12,55.86,55.93,87900.0,45.3407,45.3407,45.1306,45.1872,87900.0
2014-03-10 10:30:00,55.94,55.97,55.81,55.86,69200.0,45.1953,45.2195,45.0902,45.1306,69200.0
2014-03-10 11:00:00,55.85,56.09,55.81,56.08,35700.0,45.1225,45.3164,45.0902,45.3084,35700.0
2014-03-10 11:30:00,56.09,56.16,56.04,56.06,38700.0,45.3164,45.373,45.2761,45.2922,38700.0
2014-03-10 12:00:00,56.05,56.18,56.01,56.16,27500.0,45.2841,45.3892,45.2518,45.373,27500.0
2014-03-10 12:30:00,56.17,56.19,56.12,56.17,30400.0,45.3811,45.3972,45.3407,45.3811,30400.0
2014-03-10 13:00:00,56.15,56.18,56.08,56.08,16700.0,45.3649,45.3892,45.3084,45.3084,16700.0
2014-03-10 13:30:00,56.08,56.11,55.99,56.09,15600.0,45.3084,45.3326,45.2357,45.3164,15600.0
2014-03-10 14:00:00,56.07,56.16,56.05,56.13,27100.0,45.3003,45.373,45.2841,45.3488,27100.0
2014-03-10 14:30:00,56.12,56.27,56.12,56.2,31900.0,45.3407,45.4619,45.3407,45.4053,31900.0
2014-03-10 15:00:00,56.19,56.33,56.15,56.32,45000.0,45.3972,45.5103,45.3649,45.5023,45000.0
2014-03-10 15:30:00,56.31,56.35,56.23,56.25,118500.0,45.4942,45.5265,45.4296,45.4457,118500.0
2014-03-11 09:30:00,56.29,56.33,56.09,56.23,47400.0,45.478,45.5103,45.3164,45.4296,47400.0
2014-03-11 10:00:00,56.24,56.26,55.97,56.12,69000.0,45.4376,45.4538,45.2195,45.3407,69000.0
2014-03-11 10:30:00,56.13,56.33,56.11,56.33,38000.0,45.3488,45.5103,45.3326,45.5103,38000.0
2014-03-11 11:00:00,56.33,56.49,56.29,56.46,76600.0,45.5103,45.6396,45.478,45.6154,76600.0
2014-03-11 11:30:00,56.47,56.48,56.24,56.26,60300.0,45.6235,45.6315,45.4376,45.4538,60300.0
2014-03-11 12:00:00,56.27,56.27,56.16,56.24,36500.0,45.4619,45.4619,45.373,45.4376,36500.0
2014-03-11 12:30:00,56.24,56.29,56.19,56.2,26400.0,45.4376,45.478,45.3972,45.4053,26400.0
2014-03-11 13:00:00,56.19,56.29,56.18,56.2,35600.0,45.3972,45.478,45.3892,45.4053,35600.0
2014-03-11 13:30:00,56.17,56.32,56.17,56.32,22700.0,45.3811,45.5023,45.3811,45.5023,22700.0
2014-03-11 14:00:00,56.32,56.41,56.29,56.3,49900.0,45.5023,45.575,45.478,45.4861,49900.0
2014-03-11 14:30:00,56.3,56.32,56.16,56.18,39200.0,45.4861,45.5023,45.373,45.3892,39200.0
2014-03-11 15:00:00,56.17,56.2,56.08,56.17,92000.0,45.3811,45.4053,45.3084,45.3811,92000.0
2014-03-11 15:30:00,56.18,56.23,56.04,56.12,126100.0,45.3892,45.4296,45.2761,45.3407,126100.0
2014-03-12 09:30:00,55.83,56.16,55.73,56.0,90400.0,45.1064,45.373,45.0256,45.2437,90400.0
2014-03-12 10:00:00,56.0,56.24,55.97,56.16,81700.0,45.2437,45.4376,45.2195,45.373,81700.0
2014-03-12 10:30:00,56.16,56.65,56.16,56.64,85700.0,45.373,45.7689,45.373,45.7608,85700.0
2014-03-12 11:00:00,56.65,56.92,56.59,56.85,102600.0,45.7689,45.987,45.7204,45.9305,102600.0
2014-03-12 11:30:00,56.85,56.88,56.67,56.72,58700.0,45.9305,45.9547,45.785,45.8254,58700.0
2014-03-12 12:00:00,56.72,56.94,56.64,56.92,123700.0,45.8254,46.0032,45.7608,45.987,123700.0
2014-03-12 12:30:00,56.93,57.0,56.85,57.0,57100.0,45.9951,46.0517,45.9305,46.0517,57100.0
2014-03-12 13:00:00,56.99,57.0,56.89,56.97,46800.0,46.0436,46.0517,45.9628,46.0274,46800.0
2014-03-12 13:30:00,56.98,57.01,56.93,56.97,31300.0,46.0355,46.0597,45.9951,46.0274,31300.0
2014-03-12 14:00:00,56.97,57.01,56.92,56.99,39100.0,46.0274,46.0597,45.987,46.0436,39100.0
2014-03-12 14:30:00,56.98,56.99,56.9,56.9,45700.0,46.0355,46.0436,45.9709,45.9709,45700.0
2014-03-12 15:00:00,56.89,57.03,56.86,57.02,56400.0,45.9628,46.0759,45.9385,46.0678,56400.0
2014-03-12 15:30:00,57.02,57.23,57.02,57.22,181200.0,46.0678,46.2375,46.0678,46.2294,181200.0
2014-03-13 09:30:00,57.54,57.54,57.08,57.2,117400.0,46.4879,46.4879,46.1163,46.2132,117400.0
2014-03-13 10:00:00,57.19,57.37,57.11,57.31,74800.0,46.2052,46.3506,46.1405,46.3021,74800.0
2014-03-13 10:30:00,57.31,57.36,57.17,57.18,110300.0,46.3021,46.3425,46.189,46.1971,110300.0
2014-03-13 11:00:00,57.19,57.26,57.06,57.11,62500.0,46.2052,46.2617,46.1001,46.1405,62500.0
2014-03-13 11:30:00,57.11,57.17,56.88,56.97,39100.0,46.1405,46.189,45.9547,46.0274,39100.0
2014-03-13 12:00:00,56.98,57.02,56.94,56.96,27100.0,46.0355,46.0678,46.0032,46.0193,27100.0
2014-03-13 12:30:00,56.96,56.98,56.68,56.72,39000.0,46.0193,46.0355,45.7931,45.8254,39000.0
2014-03-13 13:00:00,56.72,56.73,56.55,56.73,50800.0,45.8254,45.8335,45.6881,45.8335,50800.0
2014-03-13 13:30:00,56.73,56.73,56.51,56.56,57400.0,45.8335,45.8335,45.6558,45.6962,57400.0
2014-03-13 14:00:00,56.55,56.62,56.42,56.46,40800.0,45.6881,45.7446,45.5831,45.6154,40800.0
2014-03-13 14:30:00,56.46,56.58,56.43,56.44,34000.0,45.6154,45.7123,45.5911,45.5992,34000.0
2014-03-13 15:00:00,56.44,56.52,56.42,56.5,61700.0,45.5992,45.6639,45.5831,45.6477,61700.0
2014-03-13 15:30:00,56.51,56.56,56.41,56.55,168800.0,45.6558,45.6962,45.575,45.6881,168800.0
2014-03-14 09:30:00,56.28,56.43,56.13,56.24,82300.0,45.47,45.5911,45.3488,45.4376,82300.0
2014-03-14 10:00:00,56.25,56.54,56.22,56.43,60400.0,45.4457,45.68,45.4215,45.5911,60400.0
2014-03-14 10:30:00,56.44,56.51,56.28,56.28,25900.0,45.5992,45.6558,45.47,45.47,25900.0
2014-03-14 11:00:00,56.3,56.32,55.98,56.01,39300.0,45.4861,45.5023,45.2276,45.2518,39300.0
2014-03-14 11:30:00,56.02,56.18,55.97,56.14,60100.0,45.2599,45.3892,45.2195,45.3568,60100.0
2014-03-14 12:00:00,56.15,56.15,56.0,56.0,22000.0,45.3649,45.3649,45.2437,45.2437,22000.0
2014-03-14 12:30:00,56.0,56.09,55.99,56.02,47200.0,45.2437,45.3164,45.2357,45.2599,47200.0
2014-03-14 13:00:00,56.02,56.07,55.99,56.01,81400.0,45.2599,45.3003,45.2357,45.2518,81400.0
2014-03-14 13:30:00,56.02,56.02,55.96,55.98,25200.0,45.2599,45.2599,45.2114,45.2276,25200.0
2014-03-14 14:00:00,55.98,56.04,55.93,56.0,33600.0,45.2276,45.2761,45.1872,45.2437,33600.0
2014-03-14 14:30:00,55.99,56.04,55.94,55.96,44200.0,45.2357,45.2761,45.1953,45.2114,44200.0
2014-03-14 15:00:00,55.96,56.0,55.93,55.95,43800.0,45.2114,45.2437,45.1872,45.2033,43800.0
2014-03-14 15:30:00,55.94,55.97,55.84,55.87,92300.0,45.1953,45.2195,45.1145,45.1387,92300.0
2014-03-17 09:30:00,56.01,56.72,55.99,56.69,54800.0,45.2518,45.8254,45.2357,45.8012,54800.0
2014-03-17 10:00:00,56.67,56.81,56.65,56.72,47400.0,45.785,45.8982,45.7689,45.8254,47400.0
2014-03-17 10:30:00,56.74,56.75,56.65,56.68,43800.0,45.8416,45.8497,45.7689,45.7931,43800.0
2014-03-17 11:00:00,56.66,56.66,56.35,56.36,21000.0,45.777,45.777,45.5265,45.5346,21000.0
2014-03-17 11:30:00,56.36,56.54,56.36,56.54,20000.0,45.5346,45.68,45.5346,45.68,20000.0
2014-03-17 12:00:00,56.55,56.57,56.46,56.47,12200.0,45.6881,45.7043,45.6154,45.6235,12200.0
2014-03-17 12:30:00,56.47,56.55,56.44,56.49,12800.0,45.6235,45.6881,45.5992,45.6396,12800.0
2014-03-17 13:00:00,56.5,56.53,56.44,56.46,14700.0,45.6477,45.6719,45.5992,45.6154,14700.0
2014-03-17 13:30:00,56.48,56.59,56.48,56.54,25500.0,45.6315,45.7204,45.6315,45.68,25500.0
2014-03-17 14:00:00,56.54,56.58,56.46,56.55,28200.0,45.68,45.7123,45.6154,45.6881,28200.0
2014-03-17 14:30:00,56.54,56.62,56.53,56.59,16600.0,45.68,45.7446,45.6719,45.7204,16600.0
2014-03-17 15:00:00,56.59,56.63,56.58,56.61,33600.0,45.7204,45.7527,45.7123,45.7366,33600.0
2014-03-17 15:30:00,56.61,56.72,56.59,56.66,114800.0,45.7366,45.8254,45.7204,45.777,114800.0
2014-03-18 09:30:00,56.8,57.15,56.8,57.13,58700.0,45.8901,46.1728,45.8901,46.1567,58700.0
2014-03-18 10:00:00,57.12,57.48,57.12,57.47,44700.0,46.1486,46.4395,46.1486,46.4314,44700.0
2014-03-18 10:30:00,57.47,57.48,57.22,57.28,80400.0,46.4314,46.4395,46.2294,46.2779,80400.0
2014-03-18 11:00:00,57.29,57.36,57.24,57.3,50300.0,46.286,46.3425,46.2456,46.294,50300.0
2014-03-18 11:30:00,57.31,57.33,57.07,57.07,39200.0,46.3021,46.3183,46.1082,46.1082,39200.0
2014-03-18 12:00:00,57.08,57.1,56.88,56.95,37600.0,46.1163,46.1325,45.9547,46.0113,37600.0
2014-03-18 12:30:00,56.94,57.06,56.93,57.05,17600.0,46.0032,46.1001,45.9951,46.0921,17600.0
2014-03-18 13:00:00,57.05,57.05,56.9,56.9,25000.0,46.0921,46.0921,45.9709,45.9709,25000.0
2014-03-18 13:30:00,56.91,56.93,56.83,56.88,31400.0,45.9789,45.9951,45.9143,45.9547,31400.0
2014-03-18 14:00:00,56.88,56.93,56.87,56.91,45300.0,45.9547,45.9951,45.9466,45.9789,45300.0
2014-03-18 14:30:00,56.91,56.93,56.8,56.82,29600.0,45.9789,45.9951,45.8901,45.9062,29600.0
2014-03-18 15:00:00,56.82,56.85,56.8,56.83,37500.0,45.9062,45.9305,45.8901,45.9143,37500.0
2014-03-18 15:30:00,56.84,56.93,56.82,56.93,122300.0,45.9224,45.9951,45.9062,45.9951,122300.0
2014-03-19 09:30:00,56.86,56.86,56.64,56.76,96600.0,45.9385,45.9385,45.7608,45.8578,96600.0
2014-03-19 10:00:00,56.77,56.77,56.63,56.69,13600.0,45.8658,45.8658,45.7527,45.8012,13600.0
2014-03-19 10:30:00,56.67,56.68,56.54,56.67,18500.0,45.785,45.7931,45.68,45.785,18500.0
2014-03-19 11:00:00,56.66,56.79,56.62,56.62,32700.0,45.777,45.882,45.7446,45.7446,32700.0
2014-03-19 11:30:00,56.61,56.61,56.44,56.49,26100.0,45.7366,45.7366,45.5992,45.6396,26100.0
2014-03-19 12:00:00,56.48,56.59,56.45,56.49,13000.0,45.6315,45.7204,45.6073,45.6396,13000.0
2014-03-19 12:30:00,56.49,56.57,56.4,56.57,30400.0,45.6396,45.7043,45.5669,45.7043,30400.0
2014-03-19 13:00:00,56.6,56.65,56.56,56.6,9400.0,45.7285,45.7689,45.6962,45.7285,9400.0
2014-03-19 13:30:00,56.61,56.73,56.61,56.7,9500.0,45.7366,45.8335,45.7366,45.8093,9500.0
2014-03-19 14:00:00,56.69,56.69,56.29,56.4,42700.0,45.8012,45.8012,45.478,45.5669,42700.0
2014-03-19 14:30:00,56.39,56.39,56.25,56.25,53000.0,45.5588,45.5588,45.4457,45.4457,53000.0
2014-03-19 15:00:00,56.26,56.27,55.89,56.12,77100.0,45.4538,45.4619,45.1549,45.3407,77100.0
2014-03-19 15:30:00,56.12,56.18,56.06,56.14,81900.0,45.3407,45.3892,45.2922,45.3568,81900.0
2014-03-20 09:30:00,55.8,55.8,55.57,55.78,61700.0,45.0821,45.0821,44.8963,45.066,61700.0
2014-03-20 10:00:00,55.8,56.21,55.79,56.1,53600.0,45.0821,45.4134,45.0741,45.3245,53600.0
2014-03-20 10:30:00,56.1,56.17,56.07,56.09,98100.0,45.3245,45.3811,45.3003,45.3164,98100.0
2014-03-20 11:00:00,56.08,56.09,55.92,55.97,56000.0,45.3084,45.3164,45.1791,45.2195,56000.0
2014-03-20 11:30:00,55.97,56.0,55.94,55.96,22800.0,45.2195,45.2437,45.1953,45.2114,22800.0
2014-03-20 12:00:00,55.96,56.05,55.94,56.02,32900.0,45.2114,45.2841,45.1953,45.2599,32900.0
2014-03-20 12:30:00,56.03,56.12,56.02,56.07,20300.0,45.268,45.3407,45.2599,45.3003,20300.0
2014-03-20 13:00:00,56.09,56.1,55.98,55.98,29800.0,45.3164,45.3245,45.2276,45.2276,29800.0
2014-03-20 13:30:00,55.98,56.01,55.91,55.94,22100.0,45.2276,45.2518,45.171,45.1953,22100.0
2014-03-20 14:00:00,55.95,55.97,55.87,55.95,29000.0,45.2033,45.2195,45.1387,45.2033,29000.0
2014-03-20 14:30:00,55.95,55.96,55.81,55.82,36500.0,45.2033,45.2114,45.0902,45.0983,36500.0
2014-03-20 15:00:00,55.81,55.86,55.75,55.76,37700.0,45.0902,45.1306,45.0418,45.0498,37700.0
2014-03-20 15:30:00,55.76,55.89,55.74,55.89,116800.0,45.0498,45.1549,45.0337,45.1549,116800.0
2014-03-21 09:30:00,55.97,56.09,55.79,55.88,71200.0,45.2195,45.3164,45.0741,45.1468,71200.0
2014-03-21 10:00:00,55.89,55.96,55.79,55.81,52900.0,45.1549,45.2114,45.0741,45.0902,52900.0
2014-03-21 10:30:00,55.81,56.02,55.81,55.96,34100.0,45.0902,45.2599,45.0902,45.2114,34100.0
2014-03-21 11:00:00,55.99,56.06,55.92,56.01,37900.0,45.2357,45.2922,45.1791,45.2518,37900.0
2014-03-21 11:30:00,56.03,56.07,56.0,56.02,12400.0,45.268,45.3003,45.2437,45.2599,12400.0
2014-03-21 12:00:00,56.02,56.08,55.94,55.94,34500.0,45.2599,45.3084,45.1953,45.1953,34500.0
2014-03-21 12:30:00,55.94,56.01,55.92,55.92,15500.0,45.1953,45.2518,45.1791,45.1791,15500.0
2014-03-21 13:00:00,55.93,56.0,55.9,55.93,31400.0,45.1872,45.2437,45.1629,45.1872,31400.0
2014-03-21 13:30:00,55.92,55.94,55.87,55.94,33000.0,45.1791,45.1953,45.1387,45.1953,33000.0
2014-03-21 14:00:00,55.95,55.95,55.71,55.76,34000.0,45.2033,45.2033,45.0094,45.0498,34000.0
2014-03-21 14:30:00,55.74,55.75,55.7,55.72,21100.0,45.0337,45.0418,45.0014,45.0175,21100.0
2014-03-21 15:00:00,55.72,55.72,55.62,55.67,54000.0,45.0175,45.0175,44.9367,44.9771,54000.0
2014-03-21 15:30:00,55.67,55.68,55.54,55.61,146200.0,44.9771,44.9852,44.8721,44.9286,146200.0
2014-03-24 09:30:00,55.61,55.98,55.55,55.61,61800.0,44.9286,45.2276,44.8802,44.9286,61800.0
2014-03-24 10:00:00,55.59,55.61,55.2,55.26,50600.0,44.9125,44.9286,44.5974,44.6459,50600.0
2014-03-24 10:30:00,55.27,55.28,55.06,55.06,52100.0,44.6539,44.662,44.4843,44.4843,52100.0
2014-03-24 11:00:00,55.06,55.06,54.9,54.94,77100.0,44.4843,44.4843,44.355,44.3873,77100.0
2014-03-24 11:30:00,54.93,55.15,54.89,55.12,49100.0,44.3793,44.557,44.3469,44.5328,49100.0
2014-03-24 12:00:00,55.11,55.11,54.96,54.98,23000.0,44.5247,44.5247,44.4035,44.4197,23000.0
2014-03-24 12:30:00,55.0,55.11,54.95,55.06,42300.0,44.4358,44.5247,44.3954,44.4843,42300.0
2014-03-24 13:00:00,55.07,55.26,55.0,55.09,37700.0,44.4924,44.6459,44.4358,44.5085,37700.0
2014-03-24 13:30:00,55.1,55.35,55.09,55.35,25300.0,44.5166,44.7186,44.5085,44.7186,25300.0
2014-03-24 14:00:00,55.34,55.37,55.19,55.28,31800.0,44.7105,44.7347,44.5893,44.662,31800.0
2014-03-24 14:30:00,55.29,55.31,55.14,55.16,45200.0,44.6701,44.6863,44.5489,44.5651,45200.0
2014-03-24 15:00:00,55.16,55.29,55.13,55.2,59300.0,44.5651,44.6701,44.5408,44.5974,59300.0
2014-03-24 15:30:00,55.21,55.34,55.2,55.3,97900.0,44.6055,44.7105,44.5974,44.6782,97900.0
2014-03-25 09:30:00,55.7,55.93,55.23,55.38,117300.0,45.0014,45.1872,44.6216,44.7428,117300.0
2014-03-25 10:00:00,55.39,55.42,55.07,55.17,105700.0,44.7509,44.7751,44.4924,44.5732,105700.0
2014-03-25 10:30:00,55.18,55.28,55.05,55.19,50000.0,44.5812,44.662,44.4762,44.5893,50000.0
2014-03-25 11:00:00,55.2,55.25,55.09,55.25,83700.0,44.5974,44.6378,44.5085,44.6378,83700.0
2014-03-25 11:30:00,55.26,55.42,55.25,55.35,64800.0,44.6459,44.7751,44.6378,44.7186,64800.0
2014-03-25 12:00:00,55.34,55.41,55.32,55.35,19100.0,44.7105,44.7671,44.6943,44.7186,19100.0
2014-03-25 12:30:00,55.35,55.5,55.35,55.5,25000.0,44.7186,44.8398,44.7186,44.8398,25000.0
2014-03-25 13:00:00,55.48,55.63,55.47,55.63,30600.0,44.8236,44.9448,44.8155,44.9448,30600.0
2014-03-25 13:30:00,55.63,55.68,55.54,55.61,25300.0,44.9448,44.9852,44.8721,44.9286,25300.0
2014-03-25 14:00:00,55.61,55.64,55.45,55.51,44900.0,44.9286,44.9529,44.7994,44.8479,44900.0
2014-03-25 14:30:00,55.51,55.63,55.51,55.61,50600.0,44.8479,44.9448,44.8479,44.9286,50600.0
2014-03-25 15:00:00,55.61,55.67,55.57,55.67,68000.0,44.9286,44.9771,44.8963,44.9771,68000.0
2014-03-25 15:30:00,55.67,55.77,55.58,55.7,203100.0,44.9771,45.0579,44.9044,45.0014,203100.0
2014-03-26 09:30:00,55.9,55.97,55.69,55.75,82100.0,45.1629,45.2195,44.9933,45.0418,82100.0
2014-03-26 10:00:00,55.74,55.92,55.72,55.8,41200.0,45.0337,45.1791,45.0175,45.0821,41200.0
2014-03-26 10:30:00,55.8,55.98,55.79,55.89,51400.0,45.0821,45.2276,45.0741,45.1549,51400.0
2014-03-26 11:00:00,55.9,55.97,55.77,55.88,34300.0,45.1629,45.2195,45.0579,45.1468,34300.0
2014-03-26 11:30:00,55.86,55.92,55.74,55.83,110800.0,45.1306,45.1791,45.0337,45.1064,110800.0
2014-03-26 12:00:00,55.8,55.81,55.41,55.41,73600.0,45.0821,45.0902,44.7671,44.7671,73600.0
2014-03-26 12:30:00,55.41,55.51,55.36,55.47,17000.0,44.7671,44.8479,44.7267,44.8155,17000.0
2014-03-26 13:00:00,55.47,55.54,55.43,55.44,18600.0,44.8155,44.8721,44.7832,44.7913,18600.0
2014-03-26 13:30:00,55.38,55.42,55.26,55.38,25400.0,44.7428,44.7751,44.6459,44.7428,25400.0
2014-03-26 14:00:00,55.37,55.44,55.27,55.33,27700.0,44.7347,44.7913,44.6539,44.7024,27700.0
2014-03-26 14:30:00,55.33,55.38,55.31,55.34,44900.0,44.7024,44.7428,44.6863,44.7105,44900.0
2014-03-26 15:00:00,55.34,55.36,55.28,55.29,35500.0,44.7105,44.7267,44.662,44.6701,35500.0
2014-03-26 15:30:00,55.29,55.33,55.25,55.3,177300.0,44.6701,44.7024,44.6378,44.6782,177300.0
2014-03-27 09:30:00,55.61,55.61,54.82,55.22,116200.0,44.9286,44.9286,44.2904,44.6136,116200.0
2014-03-27 10:00:00,55.21,55.26,54.99,55.03,36100.0,44.6055,44.6459,44.4277,44.46,36100.0
2014-03-27 10:30:00,55.05,55.14,55.04,55.08,26900.0,44.4762,44.5489,44.4681,44.5004,26900.0
2014-03-27 11:00:00,55.09,55.15,55.01,55.1,53900.0,44.5085,44.557,44.4439,44.5166,53900.0
2014-03-27 11:30:00,55.08,55.08,54.9,54.94,38400.0,44.5004,44.5004,44.355,44.3873,38400.0
2014-03-27 12:00:00,54.95,55.15,54.83,55.15,28200.0,44.3954,44.557,44.2985,44.557,28200.0
2014-03-27 12:30:00,55.15,55.16,55.03,55.06,24400.0,44.557,44.5651,44.46,44.4843,24400.0
2014-03-27 13:00:00,55.05,55.18,55.04,55.16,30200.0,44.4762,44.5812,44.4681,44.5651,30200.0
2014-03-27 13:30:00,55.15,55.18,55.01,55.02,23600.0,44.557,44.5812,44.4439,44.452,23600.0
2014-03-27 14:00:00,55.03,55.07,54.94,54.99,38700.0,44.46,44.4924,44.3873,44.4277,38700.0
2014-03-27 14:30:00,54.99,55.09,54.94,55.06,37800.0,44.4277,44.5085,44.3873,44.4843,37800.0
2014-03-27 15:00:00,55.05,55.17,55.05,55.14,54000.0,44.4762,44.5732,44.4762,44.5489,54000.0
2014-03-27 15:30:00,55.15,55.19,55.08,55.13,87000.0,44.557,44.5893,44.5004,44.5408,87000.0
2014-03-28 09:30:00,55.21,55.53,55.14,55.38,49900.0,44.6055,44.864,44.5489,44.7428,49900.0
2014-03-28 10:00:00,55.38,55.68,55.38,55.67,198500.0,44.7428,44.9852,44.7428,44.9771,198500.0
2014-03-28 10:30:00,55.67,55.79,55.6,55.69,82000.0,44.9771,45.0741,44.9206,44.9933,82000.0
2014-03-28 11:00:00,55.68,55.72,55.63,55.65,18100.0,44.9852,45.0175,44.9448,44.961,18100.0
2014-03-28 11:30:00,55.63,55.65,55.57,55.62,52400.0,44.9448,44.961,44.8963,44.9367,52400.0
2014-03-28 12:00:00,55.6,55.75,55.57,55.64,31700.0,44.9206,45.0418,44.8963,44.9529,31700.0
2014-03-28 12:30:00,55.64,55.69,55.62,55.63,14200.0,44.9529,44.9933,44.9367,44.9448,14200.0
2014-03-28 13:00:00,55.64,55.66,55.58,55.64,35100.0,44.9529,44.969,44.9044,44.9529,35100.0
2014-03-28 13:30:00,55.66,55.78,55.62,55.66,40200.0,44.969,45.066,44.9367,44.969,40200.0
2014-03-28 14:00:00,55.63,55.68,55.56,55.64,32700.0,44.9448,44.9852,44.8882,44.9529,32700.0
2014-03-28 14:30:00,55.64,55.64,55.44,55.51,64800.0,44.9529,44.9529,44.7913,44.8479,64800.0
2014-03-28 15:00:00,55.51,55.54,55.44,55.5,32400.0,44.8479,44.8721,44.7913,44.8398,32400.0
2014-03-28 15:30:00,55.49,55.66,55.49,55.56,96100.0,44.8317,44.969,44.8317,44.8882,96100.0
2014-03-31 09:30:00,55.92,56.2,55.85,56.19,37600.0,45.1791,45.4053,45.1225,45.3972,37600.0
2014-03-31 10:00:00,56.22,56.28,55.98,56.0,128700.0,45.4215,45.47,45.2276,45.2437,128700.0
2014-03-31 10:30:00,56.01,56.03,55.92,55.94,47800.0,45.2518,45.268,45.1791,45.1953,47800.0
2014-03-31 11:00:00,55.93,56.06,55.85,56.05,35200.0,45.1872,45.2922,45.1225,45.2841,35200.0
2014-03-31 11:30:00,56.05,56.23,56.01,56.21,37000.0,45.2841,45.4296,45.2518,45.4134,37000.0
2014-03-31 12:00:00,56.22,56.43,56.22,56.32,41500.0,45.4215,45.5911,45.4215,45.5023,41500.0
2014-03-31 12:30:00,56.34,56.37,56.17,56.25,35200.0,45.5184,45.5427,45.3811,45.4457,35200.0
2014-03-31 13:00:00,56.25,56.4,56.16,56.39,49300.0,45.4457,45.5669,45.373,45.5588,49300.0
2014-03-31 13:30:00,56.39,56.44,56.3,56.32,41800.0,45.5588,45.5992,45.4861,45.5023,41800.0
2014-03-31 14:00:00,56.32,56.48,56.31,56.4,35100.0,45.5023,45.6315,45.4942,45.5669,35100.0
2014-03-31 14:30:00,56.4,56.4,56.32,56.32,38700.0,45.5669,45.5669,45.5023,45.5023,38700.0
2014-03-31 15:00:00,56.31,56.39,56.31,56.34,47900.0,45.4942,45.5588,45.4942,45.5184,47900.0
2014-03-31 15:30:00,56.34,56.36,56.13,56.21,128400.0,45.5184,45.5346,45.3488,45.4134,128400.0
2014-04-01 09:30:00,56.34,56.54,56.17,56.23,54900.0,45.5184,45.68,45.3811,45.4296,54900.0
2014-04-01 10:00:00,56.23,56.34,56.14,56.33,29700.0,45.4296,45.5184,45.3568,45.5103,29700.0
2014-04-01 10:30:00,56.35,56.35,56.24,56.34,45500.0,45.5265,45.5265,45.4376,45.5184,45500.0
2014-04-01 11:00:00,56.32,56.46,56.32,56.4,27000.0,45.5023,45.6154,45.5023,45.5669,27000.0
2014-04-01 11:30:00,56.4,56.45,56.35,56.45,24500.0,45.5669,45.6073,45.5265,45.6073,24500.0
2014-04-01 12:00:00,56.44,56.48,56.38,56.46,15800.0,45.5992,45.6315,45.5507,45.6154,15800.0
2014-04-01 12:30:00,56.46,56.52,56.45,56.49,15300.0,45.6154,45.6639,45.6073,45.6396,15300.0
2014-04-01 13:00:00,56.48,56.53,56.46,56.53,16200.0,45.6315,45.6719,45.6154,45.6719,16200.0
2014-04-01 13:30:00,56.51,56.58,56.48,56.57,14700.0,45.6558,45.7123,45.6315,45.7043,14700.0
2014-04-01 14:00:00,56.56,56.69,56.56,56.65,24700.0,45.6962,45.8012,45.6962,45.7689,24700.0
2014-04-01 14:30:00,56.66,56.67,56.62,56.64,31500.0,45.777,45.785,45.7446,45.7608,31500.0
2014-04-01 15:00:00,56.64,56.74,56.64,56.72,40500.0,45.7608,45.8416,45.7608,45.8254,40500.0
2014-04-01 15:30:00,56.72,56.72,56.44,56.47,197000.0,45.8254,45.8254,45.5992,45.6235,197000.0
2014-04-02 09:30:00,56.64,56.79,56.51,56.57,86500.0,45.7608,45.882,45.6558,45.7043,86500.0
2014-04-02 10:00:00,56.58,56.69,56.42,56.53,90700.0,45.7123,45.8012,45.5831,45.6719,90700.0
2014-04-02 10:30:00,56.53,56.69,56.49,56.65,78800.0,45.6719,45.8012,45.6396,45.7689,78800.0
2014-04-02 11:00:00,56.65,56.66,56.42,56.44,49300.0,45.7689,45.777,45.5831,45.5992,49300.0
2014-04-02 11:30:00,56.44,56.49,56.34,56.39,23500.0,45.5992,45.6396,45.5184,45.5588,23500.0
2014-04-02 12:00:00,56.39,56.44,56.34,56.38,25200.0,45.5588,45.5992,45.5184,45.5507,25200.0
2014-04-02 12:30:00,56.37,56.38,56.27,56.35,40700.0,45.5427,45.5507,45.4619,45.5265,40700.0
2014-04-02 13:00:00,56.35,56.35,56.27,56.32,14800.0,45.5265,45.5265,45.4619,45.5023,14800.0
2014-04-02 13:30:00,56.32,56.39,56.3,56.38,43600.0,45.5023,45.5588,45.4861,45.5507,43600.0
2014-04-02 14:00:00,56.38,56.55,56.38,56.53,26600.0,45.5507,45.6881,45.5507,45.6719,26600.0
2014-04-02 14:30:00,56.53,56.68,56.53,56.68,30900.0,45.6719,45.7931,45.6719,45.7931,30900.0
2014-04-02 15:00:00,56.69,56.7,56.63,56.67,55200.0,45.8012,45.8093,45.7527,45.785,55200.0
2014-04-02 15:30:00,56.67,56.72,56.57,56.6,187100.0,45.785,45.8254,45.7043,45.7285,187100.0
2014-04-03 09:30:00,56.68,56.82,55.8,56.03,112700.0,45.7931,45.9062,45.0821,45.268,112700.0
2014-04-03 10:00:00,56.03,56.26,55.89,55.89,62300.0,45.268,45.4538,45.1549,45.1549,62300.0
2014-04-03 10:30:00,55.89,56.28,55.66,56.27,66400.0,45.1549,45.47,44.969,45.4619,66400.0
2014-04-03 11:00:00,56.3,56.41,56.19,56.29,50500.0,45.4861,45.575,45.3972,45.478,50500.0
2014-04-03 11:30:00,56.27,56.27,56.11,56.14,25000.0,45.4619,45.4619,45.3326,45.3568,25000.0
2014-04-03 12:00:00,56.14,56.16,55.96,55.97,30100.0,45.3568,45.373,45.2114,45.2195,30100.0
2014-04-03 12:30:00,55.97,56.07,55.93,56.01,22100.0,45.2195,45.3003,45.1872,45.2518,22100.0
2014-04-03 13:00:00,56.04,56.07,56.01,56.05,17900.0,45.2761,45.3003,45.2518,45.2841,17900.0
2014-04-03 13:30:00,56.05,56.1,56.03,56.05,37000.0,45.2841,45.3245,45.268,45.2841,37000.0
2014-04-03 14:00:00,56.04,56.09,56.02,56.03,11100.0,45.2761,45.3164,45.2599,45.268,11100.0
2014-04-03 14:30:00,56.03,56.09,56.0,56.08,24000.0,45.268,45.3164,45.2437,45.3084,24000.0
2014-04-03 15:00:00,56.08,56.1,56.04,56.09,38400.0,45.3084,45.3245,45.2761,45.3164,38400.0
2014-04-03 15:30:00,56.09,56.21,56.09,56.14,113000.0,45.3164,45.4134,45.3164,45.3568,113000.0
2014-04-04 09:30:00,56.41,56.47,56.04,56.2,82600.0,45.575,45.6235,45.2761,45.4053,82600.0
2014-04-04 10:00:00,56.17,56.39,56.03,56.37,70200.0,45.3811,45.5588,45.268,45.5427,70200.0
2014-04-04 10:30:00,56.36,56.5,56.31,56.38,41000.0,45.5346,45.6477,45.4942,45.5507,41000.0
2014-04-04 11:00:00,56.38,56.38,56.2,56.21,31200.0,45.5507,45.5507,45.4053,45.4134,31200.0
2014-04-04 11:30:00,56.22,56.38,56.22,56.24,55100.0,45.4215,45.5507,45.4215,45.4376,55100.0
2014-04-04 12:00:00,56.23,56.23,55.95,56.01,64100.0,45.4296,45.4296,45.2033,45.2518,64100.0
2014-04-04 12:30:00,56.01,56.03,55.8,55.8,34300.0,45.2518,45.268,45.0821,45.0821,34300.0
2014-04-04 13:00:00,55.82,55.97,55.82,55.9,17900.0,45.0983,45.2195,45.0983,45.1629,17900.0
2014-04-04 13:30:00,55.9,55.97,55.84,55.93,21600.0,45.1629,45.2195,45.1145,45.1872,21600.0
2014-04-04 14:00:00,55.94,55.99,55.87,55.95,31800.0,45.1953,45.2357,45.1387,45.2033,31800.0
2014-04-04 14:30:00,55.93,55.99,55.75,55.82,44300.0,45.1872,45.2357,45.0418,45.0983,44300.0
2014-04-04 15:00:00,55.83,56.02,55.79,55.97,53000.0,45.1064,45.2599,45.0741,45.2195,53000.0
2014-04-04 15:30:00,55.96,55.97,55.91,55.95,102200.0,45.2114,45.2195,45.171,45.2033,102200.0
2014-04-07 09:30:00,55.61,55.87,55.59,55.85,51200.0,44.9286,45.1387,44.9125,45.1225,51200.0
2014-04-07 10:00:00,55.83,55.86,55.55,55.55,32200.0,45.1064,45.1306,44.8802,44.8802,32200.0
2014-04-07 10:30:00,55.54,55.57,55.18,55.29,45100.0,44.8721,44.8963,44.5812,44.6701,45100.0
2014-04-07 11:00:00,55.27,55.31,55.04,55.06,39000.0,44.6539,44.6863,44.4681,44.4843,39000.0
2014-04-07 11:30:00,55.06,55.27,55.04,55.22,36100.0,44.4843,44.6539,44.4681,44.6136,36100.0
2014-04-07 12:00:00,55.21,55.22,55.13,55.15,26300.0,44.6055,44.6136,44.5408,44.557,26300.0
2014-04-07 12:30:00,55.14,55.27,55.12,55.17,31400.0,44.5489,44.6539,44.5328,44.5732,31400.0
2014-04-07 13:00:00,55.18,55.23,55.13,55.17,46400.0,44.5812,44.6216,44.5408,44.5732,46400.0
2014-04-07 13:30:00,55.18,55.19,54.97,54.98,72600.0,44.5812,44.5893,44.4116,44.4197,72600.0
2014-04-07 14:00:00,54.97,55.08,54.95,55.08,58200.0,44.4116,44.5004,44.3954,44.5004,58200.0
2014-04-07 14:30:00,55.08,55.29,55.07,55.25,60900.0,44.5004,44.6701,44.4924,44.6378,60900.0
2014-04-07 15:00:00,55.26,55.3,55.2,55.27,51000.0,44.6459,44.6782,44.5974,44.6539,51000.0
2014-04-07 15:30:00,55.26,55.26,54.98,55.01,153000.0,44.6459,44.6459,44.4197,44.4439,153000.0
2014-04-08 09:30:00,55.21,55.64,55.09,55.6,250400.0,44.6055,44.9529,44.5085,44.9206,250400.0
2014-04-08 10:00:00,55.6,55.86,55.48,55.66,154100.0,44.9206,45.1306,44.8236,44.969,154100.0
2014-04-08 10:30:00,55.63,55.68,55.56,55.67,107800.0,44.9448,44.9852,44.8882,44.9771,107800.0
2014-04-08 11:00:00,55.67,55.71,55.51,55.63,84800.0,44.9771,45.0094,44.8479,44.9448,84800.0
2014-04-08 11:30:00,55.63,55.8,55.58,55.76,49800.0,44.9448,45.0821,44.9044,45.0498,49800.0
2014-04-08 12:00:00,55.74,55.88,55.73,55.84,68500.0,45.0337,45.1468,45.0256,45.1145,68500.0
2014-04-08 12:30:00,55.83,55.83,55.54,55.58,44300.0,45.1064,45.1064,44.8721,44.9044,44300.0
2014-04-08 13:00:00,55.59,55.84,55.58,55.83,30500.0,44.9125,45.1145,44.9044,45.1064,30500.0
2014-04-08 13:30:00,55.83,55.85,55.78,55.84,29500.0,45.1064,45.1225,45.066,45.1145,29500.0
2014-04-08 14:00:00,55.83,55.87,55.78,55.84,38200.0,45.1064,45.1387,45.066,45.1145,38200.0
2014-04-08 14:30:00,55.84,55.94,55.82,55.94,41900.0,45.1145,45.1953,45.0983,45.1953,41900.0
2014-04-08 15:00:00,55.94,56.03,55.9,56.02,76100.0,45.1953,45.268,45.1629,45.2599,76100.0
2014-04-08 15:30:00,56.02,56.17,55.97,56.06,186300.0,45.2599,45.3811,45.2195,45.2922,186300.0
2014-04-09 09:30:00,56.03,56.21,55.84,55.88,131000.0,45.268,45.4134,45.1145,45.1468,131000.0
2014-04-09 10:00:00,55.9,56.02,55.84,55.98,40300.0,45.1629,45.2599,45.1145,45.2276,40300.0
2014-04-09 10:30:00,55.98,56.02,55.85,55.87,43600.0,45.2276,45.2599,45.1225,45.1387,43600.0
2014-04-09 11:00:00,55.87,56.08,55.86,56.03,57400.0,45.1387,45.3084,45.1306,45.268,57400.0
2014-04-09 11:30:00,56.0,56.02,55.93,55.95,30900.0,45.2437,45.2599,45.1872,45.2033,30900.0
2014-04-09 12:00:00,55.95,56.03,55.89,56.03,41700.0,45.2033,45.268,45.1549,45.268,41700.0
2014-04-09 12:30:00,56.03,56.05,55.8,55.81,40700.0,45.268,45.2841,45.0821,45.0902,40700.0
2014-04-09 13:00:00,55.82,55.84,55.79,55.82,14900.0,45.0983,45.1145,45.0741,45.0983,14900.0
2014-04-09 13:30:00,55.82,55.88,55.8,55.82,25200.0,45.0983,45.1468,45.0821,45.0983,25200.0
2014-04-09 14:00:00,55.81,56.05,55.81,56.02,21600.0,45.0902,45.2841,45.0902,45.2599,21600.0
2014-04-09 14:30:00,56.02,56.02,55.9,55.97,56500.0,45.2599,45.2599,45.1629,45.2195,56500.0
2014-04-09 15:00:00,55.97,55.98,55.9,55.92,45700.0,45.2195,45.2276,45.1629,45.1791,45700.0
2014-04-09 15:30:00,55.93,56.05,55.92,56.02,125000.0,45.1872,45.2841,45.1791,45.2599,125000.0
2014-04-10 09:30:00,55.89,55.89,55.13,55.23,129400.0,45.1549,45.1549,44.5408,44.6216,129400.0
2014-04-10 10:00:00,55.23,55.43,55.11,55.33,75600.0,44.6216,44.7832,44.5247,44.7024,75600.0
2014-04-10 10:30:00,55.34,55.43,55.21,55.22,37500.0,44.7105,44.7832,44.6055,44.6136,37500.0
2014-04-10 11:00:00,55.2,55.26,55.08,55.16,39100.0,44.5974,44.6459,44.5004,44.5651,39100.0
2014-04-10 11:30:00,55.16,55.39,55.16,55.31,27900.0,44.5651,44.7509,44.5651,44.6863,27900.0
2014-04-10 12:00:00,55.28,55.29,55.11,55.16,48400.0,44.662,44.6701,44.5247,44.5651,48400.0
2014-04-10 12:30:00,55.18,55.29,55.18,55.18,34000.0,44.5812,44.6701,44.5812,44.5812,34000.0
2014-04-10 13:00:00,55.16,55.29,55.14,55.23,64500.0,44.5651,44.6701,44.5489,44.6216,64500.0
2014-04-10 13:30:00,55.22,55.38,55.17,55.34,82500.0,44.6136,44.7428,44.5732,44.7105,82500.0
2014-04-10 14:00:00,55.34,55.35,55.19,55.29,105300.0,44.7105,44.7186,44.5893,44.6701,105300.0
2014-04-10 14:30:00,55.29,55.33,55.21,55.28,104500.0,44.6701,44.7024,44.6055,44.662,104500.0
2014-04-10 15:00:00,55.28,55.28,55.06,55.06,126700.0,44.662,44.662,44.4843,44.4843,126700.0
2014-04-10 15:30:00,55.06,55.22,55.05,55.09,162500.0,44.4843,44.6136,44.4762,44.5085,162500.0
2014-04-11 09:30:00,54.85,54.89,54.58,54.68,124500.0,44.3146,44.3469,44.0965,44.1773,124500.0
2014-04-11 10:00:00,54.69,54.82,54.64,54.74,35600.0,44.1854,44.2904,44.145,44.2257,35600.0
2014-04-11 10:30:00,54.73,55.08,54.73,55.05,52700.0,44.2177,44.5004,44.2177,44.4762,52700.0
2014-04-11 11:00:00,55.04,55.05,54.89,54.93,32200.0,44.4681,44.4762,44.3469,44.3793,32200.0
2014-04-11 11:30:00,54.94,55.02,54.75,54.79,47400.0,44.3873,44.452,44.2338,44.2661,47400.0
2014-04-11 12:00:00,54.8,54.9,54.72,54.75,29400.0,44.2742,44.355,44.2096,44.2338,29400.0
2014-04-11 12:30:00,54.74,54.82,54.71,54.81,26000.0,44.2257,44.2904,44.2015,44.2823,26000.0
2014-04-11 13:00:00,54.82,54.84,54.65,54.66,22000.0,44.2904,44.3065,44.153,44.1611,22000.0
2014-04-11 13:30:00,54.66,54.7,54.6,54.67,39300.0,44.1611,44.1934,44.1126,44.1692,39300.0
2014-04-11 14:00:00,54.67,54.7,54.56,54.62,22400.0,44.1692,44.1934,44.0803,44.1288,22400.0
2014-04-11 14:30:00,54.62,54.77,54.61,54.75,31500.0,44.1288,44.25,44.1207,44.2338,31500.0
2014-04-11 15:00:00,54.76,54.85,54.66,54.78,53900.0,44.2419,44.3146,44.1611,44.2581,53900.0
2014-04-11 15:30:00,54.78,54.78,54.6,54.66,164400.0,44.2581,44.2581,44.1126,44.1611,164400.0
2014-04-14 09:30:00,54.95,54.95,54.5,54.52,119300.0,44.3954,44.3954,44.0318,44.048,119300.0
2014-04-14 10:00:00,54.51,54.68,54.4,54.63,39300.0,44.0399,44.1773,43.9511,44.1369,39300.0
2014-04-14 10:30:00,54.65,54.83,54.54,54.77,50100.0,44.153,44.2985,44.0642,44.25,50100.0
2014-04-14 11:00:00,54.77,54.78,54.64,54.75,29300.0,44.25,44.2581,44.145,44.2338,29300.0
2014-04-14 11:30:00,54.76,55.03,54.76,54.96,32700.0,44.2419,44.46,44.2419,44.4035,32700.0
2014-04-14 12:00:00,54.95,54.98,54.87,54.94,28200.0,44.3954,44.4197,44.3308,44.3873,28200.0
2014-04-14 12:30:00,54.95,55.0,54.94,54.98,33600.0,44.3954,44.4358,44.3873,44.4197,33600.0
2014-04-14 13:00:00,54.98,55.05,54.96,55.02,26300.0,44.4197,44.4762,44.4035,44.452,26300.0
2014-04-14 13:30:00,55.01,55.13,55.01,55.04,28900.0,44.4439,44.5408,44.4439,44.4681,28900.0
2014-04-14 14:00:00,55.04,55.15,55.01,55.14,35800.0,44.4681,44.557,44.4439,44.5489,35800.0
2014-04-14 14:30:00,55.13,55.26,55.1,55.26,52200.0,44.5408,44.6459,44.5166,44.6459,52200.0
2014-04-14 15:00:00,55.25,55.25,55.01,55.07,51400.0,44.6378,44.6378,44.4439,44.4924,51400.0
2014-04-14 15:30:00,55.08,55.17,54.96,55.16,133100.0,44.5004,44.5732,44.4035,44.5651,133100.0
2014-04-15 09:30:00,55.17,55.8,54.78,55.56,143900.0,44.5732,45.0821,44.2581,44.8882,143900.0
2014-04-15 10:00:00,55.54,55.71,55.46,55.71,73300.0,44.8721,45.0094,44.8075,45.0094,73300.0
2014-04-15 10:30:00,55.71,55.9,55.52,55.74,110400.0,45.0094,45.1629,44.8559,45.0337,110400.0
2014-04-15 11:00:00,55.74,55.74,55.32,55.41,74100.0,45.0337,45.0337,44.6943,44.7671,74100.0
2014-04-15 11:30:00,55.41,55.46,55.15,55.21,52400.0,44.7671,44.8075,44.557,44.6055,52400.0
2014-04-15 12:00:00,55.17,55.26,55.13,55.19,31100.0,44.5732,44.6459,44.5408,44.5893,31100.0
2014-04-15 12:30:00,55.18,55.22,54.96,55.03,48600.0,44.5812,44.6136,44.4035,44.46,48600.0
2014-04-15 13:00:00,55.03,55.08,54.94,55.07,24000.0,44.46,44.5004,44.3873,44.4924,24000.0
2014-04-15 13:30:00,55.07,55.31,55.04,55.31,25700.0,44.4924,44.6863,44.4681,44.6863,25700.0
2014-04-15 14:00:00,55.32,55.41,55.28,55.38,41800.0,44.6943,44.7671,44.662,44.7428,41800.0
2014-04-15 14:30:00,55.36,55.49,55.35,55.36,37500.0,44.7267,44.8317,44.7186,44.7267,37500.0
2014-04-15 15:00:00,55.35,55.55,55.35,55.51,34900.0,44.7186,44.8802,44.7186,44.8479,34900.0
2014-04-15 15:30:00,55.51,55.52,55.41,55.46,129800.0,44.8479,44.8559,44.7671,44.8075,129800.0
2014-04-16 09:30:00,55.52,55.99,55.52,55.96,136900.0,44.8559,45.2357,44.8559,45.2114,136900.0
2014-04-16 10:00:00,55.94,56.05,55.82,55.89,44300.0,45.1953,45.2841,45.0983,45.1549,44300.0
2014-04-16 10:30:00,55.91,56.02,55.88,55.95,47400.0,45.171,45.2599,45.1468,45.2033,47400.0
2014-04-16 11:00:00,55.95,56.05,55.93,56.01,27500.0,45.2033,45.2841,45.1872,45.2518,27500.0
2014-04-16 11:30:00,56.02,56.05,55.95,56.03,32000.0,45.2599,45.2841,45.2033,45.268,32000.0
2014-04-16 12:00:00,56.04,56.06,55.94,56.03,37200.0,45.2761,45.2922,45.1953,45.268,37200.0
2014-04-16 12:30:00,56.04,56.04,55.95,55.96,17600.0,45.2761,45.2761,45.2033,45.2114,17600.0
2014-04-16 13:00:00,55.96,56.12,55.88,56.12,36700.0,45.2114,45.3407,45.1468,45.3407,36700.0
2014-04-16 13:30:00,56.12,56.25,56.05,56.25,39400.0,45.3407,45.4457,45.2841,45.4457,39400.0
2014-04-16 14:00:00,56.24,56.25,56.11,56.2,30300.0,45.4376,45.4457,45.3326,45.4053,30300.0
2014-04-16 14:30:00,56.2,56.34,56.17,56.34,28800.0,45.4053,45.5184,45.3811,45.5184,28800.0
2014-04-16 15:00:00,56.35,56.35,56.22,56.24,39400.0,45.5265,45.5265,45.4215,45.4376,39400.0
2014-04-16 15:30:00,56.24,56.38,56.22,56.34,131900.0,45.4376,45.5507,45.4215,45.5184,131900.0
2014-04-17 09:30:00,56.37,56.66,56.2,56.61,75200.0,45.5427,45.777,45.4053,45.7366,75200.0
2014-04-17 10:00:00,56.62,56.97,56.49,56.94,60600.0,45.7446,46.0274,45.6396,46.0032,60600.0
2014-04-17 10:30:00,56.95,56.96,56.83,56.84,37000.0,46.0113,46.0193,45.9143,45.9224,37000.0
2014-04-17 11:00:00,56.84,56.84,56.61,56.64,33500.0,45.9224,45.9224,45.7366,45.7608,33500.0
2014-04-17 11:30:00,56.66,56.67,56.55,56.6,28600.0,45.777,45.785,45.6881,45.7285,28600.0
2014-04-17 12:00:00,56.6,56.73,56.57,56.61,24900.0,45.7285,45.8335,45.7043,45.7366,24900.0
2014-04-17 12:30:00,56.6,56.75,56.58,56.74,16700.0,45.7285,45.8497,45.7123,45.8416,16700.0
2014-04-17 13:00:00,56.75,56.86,56.74,56.81,22200.0,45.8497,45.9385,45.8416,45.8982,22200.0
2014-04-17 13:30:00,56.82,56.86,56.8,56.82,41000.0,45.9062,45.9385,45.8901,45.9062,41000.0
2014-04-17 14:00:00,56.81,56.83,56.77,56.81,23800.0,45.8982,45.9143,45.8658,45.8982,23800.0
2014-04-17 14:30:00,56.81,56.83,56.73,56.8,36200.0,45.8982,45.9143,45.8335,45.8901,36200.0
2014-04-17 15:00:00,56.79,56.85,56.74,56.76,40900.0,45.882,45.9305,45.8416,45.8578,40900.0
2014-04-17 15:30:00,56.76,56.77,56.7,56.7,92500.0,45.8578,45.8658,45.8093,45.8093,92500.0
2014-04-21 09:30:00,56.66,56.98,56.57,56.96,97400.0,45.777,46.0355,45.7043,46.0193,97400.0
2014-04-21 10:00:00,56.95,57.21,56.95,57.19,115000.0,46.0113,46.2213,46.0113,46.2052,115000.0
2014-04-21 10:30:00,57.17,57.19,56.93,56.93,99800.0,46.189,46.2052,45.9951,45.9951,99800.0
2014-04-21 11:00:00,56.92,57.05,56.81,56.94,56500.0,45.987,46.0921,45.8982,46.0032,56500.0
2014-04-21 11:30:00,56.94,56.97,56.74,56.75,41900.0,46.0032,46.0274,45.8416,45.8497,41900.0
2014-04-21 12:00:00,56.75,56.92,56.72,56.92,47200.0,45.8497,45.987,45.8254,45.987,47200.0
2014-04-21 12:30:00,56.92,57.11,56.9,57.09,37200.0,45.987,46.1405,45.9709,46.1244,37200.0
2014-04-21 13:00:00,57.1,57.23,57.08,57.23,43200.0,46.1325,46.2375,46.1163,46.2375,43200.0
2014-04-21 13:30:00,57.22,57.24,57.11,57.15,49300.0,46.2294,46.2456,46.1405,46.1728,49300.0
2014-04-21 14:00:00,57.15,57.22,57.1,57.12,38800.0,46.1728,46.2294,46.1325,46.1486,38800.0
2014-04-21 14:30:00,57.12,57.37,57.12,57.35,58600.0,46.1486,46.3506,46.1486,46.3344,58600.0
2014-04-21 15:00:00,57.36,57.37,57.17,57.17,78700.0,46.3425,46.3506,46.189,46.189,78700.0
2014-04-21 15:30:00,57.16,57.22,57.11,57.17,136500.0,46.1809,46.2294,46.1405,46.189,136500.0
2014-04-22 09:30:00,57.28,57.74,57.28,57.47,63200.0,46.2779,46.6495,46.2779,46.4314,63200.0
2014-04-22 10:00:00,57.49,57.61,57.41,57.42,57100.0,46.4475,46.5445,46.3829,46.391,57100.0
2014-04-22 10:30:00,57.41,57.44,57.21,57.23,46300.0,46.3829,46.4071,46.2213,46.2375,46300.0
2014-04-22 11:00:00,57.22,57.31,57.17,57.29,36300.0,46.2294,46.3021,46.189,46.286,36300.0
2014-04-22 11:30:00,57.28,57.31,57.22,57.28,52500.0,46.2779,46.3021,46.2294,46.2779,52500.0
2014-04-22 12:00:00,57.27,57.33,57.24,57.3,20500.0,46.2698,46.3183,46.2456,46.294,20500.0
2014-04-22 12:30:00,57.31,57.51,57.3,57.41,22500.0,46.3021,46.4637,46.294,46.3829,22500.0
2014-04-22 13:00:00,57.45,57.53,57.42,57.44,33000.0,46.4152,46.4799,46.391,46.4071,33000.0
2014-04-22 13:30:00,57.46,57.55,57.43,57.44,38800.0,46.4233,46.496,46.3991,46.4071,38800.0
2014-04-22 14:00:00,57.44,57.54,57.43,57.44,46300.0,46.4071,46.4879,46.3991,46.4071,46300.0
2014-04-22 14:30:00,57.45,57.54,57.41,57.49,46600.0,46.4152,46.4879,46.3829,46.4475,46600.0
2014-04-22 15:00:00,57.49,57.78,57.48,57.77,91400.0,46.4475,46.6818,46.4395,46.6738,91400.0
2014-04-22 15:30:00,57.77,57.77,57.46,57.64,212200.0,46.6738,46.6738,46.4233,46.5687,212200.0
2014-04-23 09:30:00,58.65,59.11,58.35,58.66,308400.0,47.3847,47.7564,47.1424,47.3928,308400.0
2014-04-23 10:00:00,58.66,58.69,58.05,58.11,140600.0,47.3928,47.417,46.9,46.9485,140600.0
2014-04-23 10:30:00,58.13,58.39,57.87,58.32,128900.0,46.9646,47.1747,46.7546,47.1181,128900.0
2014-04-23 11:00:00,58.34,58.46,58.21,58.25,39000.0,47.1343,47.2312,47.0292,47.0616,39000.0
2014-04-23 11:30:00,58.25,58.43,58.14,58.15,36000.0,47.0616,47.207,46.9727,46.9808,36000.0
2014-04-23 12:00:00,58.17,58.27,58.06,58.18,29100.0,46.9969,47.0777,46.9081,47.005,29100.0
2014-04-23 12:30:00,58.19,58.27,58.13,58.14,18200.0,47.0131,47.0777,46.9646,46.9727,18200.0
2014-04-23 13:00:00,58.13,58.23,58.11,58.14,21300.0,46.9646,47.0454,46.9485,46.9727,21300.0
2014-04-23 13:30:00,58.16,58.17,58.01,58.05,29600.0,46.9888,46.9969,46.8677,46.9,29600.0
2014-04-23 14:00:00,58.04,58.04,57.86,57.91,42000.0,46.8919,46.8919,46.7465,46.7869,42000.0
2014-04-23 14:30:00,57.91,58.05,57.91,58.03,34900.0,46.7869,46.9,46.7869,46.8838,34900.0
2014-04-23 15:00:00,58.03,58.03,57.85,57.86,53400.0,46.8838,46.8838,46.7384,46.7465,53400.0
2014-04-23 15:30:00,57.86,57.89,57.6,57.72,171000.0,46.7465,46.7707,46.5364,46.6334,171000.0
2014-04-24 09:30:00,57.51,57.58,57.0,57.12,118200.0,46.4637,46.5203,46.0517,46.1486,118200.0
2014-04-24 10:00:00,57.12,57.28,56.96,57.28,70400.0,46.1486,46.2779,46.0193,46.2779,70400.0
2014-04-24 10:30:00,57.28,57.51,57.27,57.48,48700.0,46.2779,46.4637,46.2698,46.4395,48700.0
2014-04-24 11:00:00,57.48,57.67,57.48,57.59,61700.0,46.4395,46.593,46.4395,46.5283,61700.0
2014-04-24 11:30:00,57.59,57.82,57.59,57.69,44000.0,46.5283,46.7142,46.5283,46.6091,44000.0
2014-04-24 12:00:00,57.7,57.88,57.51,57.54,71700.0,46.6172,46.7626,46.4637,46.4879,71700.0
2014-04-24 12:30:00,57.55,57.72,57.55,57.72,28500.0,46.496,46.6334,46.496,46.6334,28500.0
2014-04-24 13:00:00,57.73,57.85,57.72,57.78,25200.0,46.6414,46.7384,46.6334,46.6818,25200.0
2014-04-24 13:30:00,57.77,57.78,57.6,57.73,26800.0,46.6738,46.6818,46.5364,46.6414,26800.0
2014-04-24 14:00:00,57.73,57.83,57.72,57.77,43300.0,46.6414,46.7222,46.6334,46.6738,43300.0
2014-04-24 14:30:00,57.77,57.88,57.76,57.86,38500.0,46.6738,46.7626,46.6657,46.7465,38500.0
2014-04-24 15:00:00,57.85,57.95,57.85,57.88,69000.0,46.7384,46.8192,46.7384,46.7626,69000.0
2014-04-24 15:30:00,57.88,57.88,57.78,57.86,159100.0,46.7626,46.7626,46.6818,46.7465,159100.0
2014-04-25 09:30:00,57.54,57.77,57.51,57.62,75800.0,46.4879,46.6738,46.4637,46.5526,75800.0
2014-04-25 10:00:00,57.61,57.85,57.61,57.73,48500.0,46.5445,46.7384,46.5445,46.6414,48500.0
2014-04-25 10:30:00,57.76,57.76,57.62,57.69,71000.0,46.6657,46.6657,46.5526,46.6091,71000.0
2014-04-25 11:00:00,57.66,57.66,57.36,57.52,58800.0,46.5849,46.5849,46.3425,46.4718,58800.0
2014-04-25 11:30:00,57.54,57.61,57.49,57.58,32500.0,46.4879,46.5445,46.4475,46.5203,32500.0
2014-04-25 12:00:00,57.57,57.69,57.55,57.69,46400.0,46.5122,46.6091,46.496,46.6091,46400.0
2014-04-25 12:30:00,57.69,57.69,57.39,57.5,41700.0,46.6091,46.6091,46.3667,46.4556,41700.0
2014-04-25 13:00:00,57.48,57.49,57.37,57.47,38300.0,46.4395,46.4475,46.3506,46.4314,38300.0
2014-04-25 13:30:00,57.5,57.6,57.43,57.54,50000.0,46.4556,46.5364,46.3991,46.4879,50000.0
2014-04-25 14:00:00,57.55,57.58,57.45,57.51,32400.0,46.496,46.5203,46.4152,46.4637,32400.0
2014-04-25 14:30:00,57.52,57.69,57.51,57.61,43700.0,46.4718,46.6091,46.4637,46.5445,43700.0
2014-04-25 15:00:00,57.59,57.75,57.58,57.71,53800.0,46.5283,46.6576,46.5203,46.6253,53800.0
2014-04-25 15:30:00,57.71,57.77,57.68,57.75,105500.0,46.6253,46.6738,46.601,46.6576,105500.0
2014-04-28 09:30:00,58.03,58.03,57.77,57.87,37700.0,46.8838,46.8838,46.6738,46.7546,37700.0
2014-04-28 10:00:00,57.87,58.32,57.85,58.3,47700.0,46.7546,47.1181,46.7384,47.102,47700.0
2014-04-28 10:30:00,58.3,58.35,58.24,58.24,57500.0,47.102,47.1424,47.0535,47.0535,57500.0
2014-04-28 11:00:00,58.26,58.32,58.12,58.17,63700.0,47.0696,47.1181,46.9565,46.9969,63700.0
2014-04-28 11:30:00,58.16,58.31,58.02,58.02,45600.0,46.9888,47.11,46.8757,46.8757,45600.0
2014-04-28 12:00:00,58.04,58.15,58.0,58.06,43100.0,46.8919,46.9808,46.8596,46.9081,43100.0
2014-04-28 12:30:00,58.06,58.09,57.96,58.01,31700.0,46.9081,46.9323,46.8273,46.8677,31700.0
2014-04-28 13:00:00,57.99,57.99,57.77,57.79,27100.0,46.8515,46.8515,46.6738,46.6899,27100.0
2014-04-28 13:30:00,57.79,58.03,57.65,57.83,36700.0,46.6899,46.8838,46.5768,46.7222,36700.0
2014-04-28 14:00:00,57.86,57.87,57.61,57.83,32800.0,46.7465,46.7546,46.5445,46.7222,32800.0
2014-04-28 14:30:00,57.83,57.95,57.79,57.87,26900.0,46.7222,46.8192,46.6899,46.7546,26900.0
2014-04-28 15:00:00,57.86,58.08,57.86,58.06,70600.0,46.7465,46.9242,46.7465,46.9081,70600.0
2014-04-28 15:30:00,58.08,58.26,58.08,58.17,137300.0,46.9242,47.0696,46.9242,46.9969,137300.0
2014-04-29 09:30:00,58.2,58.41,58.11,58.21,45700.0,47.0212,47.1908,46.9485,47.0292,45700.0
2014-04-29 10:00:00,58.2,58.22,58.1,58.12,66000.0,47.0212,47.0373,46.9404,46.9565,66000.0
2014-04-29 10:30:00,58.14,58.26,58.11,58.16,19800.0,46.9727,47.0696,46.9485,46.9888,19800.0
2014-04-29 11:00:00,58.17,58.23,58.16,58.18,22000.0,46.9969,47.0454,46.9888,47.005,22000.0
2014-04-29 11:30:00,58.2,58.27,58.18,58.21,11100.0,47.0212,47.0777,47.005,47.0292,11100.0
2014-04-29 12:00:00,58.23,58.24,58.16,58.2,11200.0,47.0454,47.0535,46.9888,47.0212,11200.0
2014-04-29 12:30:00,58.2,58.23,58.15,58.2,20400.0,47.0212,47.0454,46.9808,47.0212,20400.0
2014-04-29 13:00:00,58.2,58.21,58.12,58.14,144900.0,47.0212,47.0292,46.9565,46.9727,144900.0
2014-04-29 13:30:00,58.15,58.17,58.13,58.15,108200.0,46.9808,46.9969,46.9646,46.9808,108200.0
2014-04-29 14:00:00,58.15,58.16,58.05,58.05,48500.0,46.9808,46.9888,46.9,46.9,48500.0
2014-04-29 14:30:00,58.06,58.07,57.93,58.01,71100.0,46.9081,46.9161,46.803,46.8677,71100.0
2014-04-29 15:00:00,58.02,58.04,57.91,57.91,118300.0,46.8757,46.8919,46.7869,46.7869,118300.0
2014-04-29 15:30:00,57.91,57.92,57.77,57.8,278900.0,46.7869,46.7949,46.6738,46.698,278900.0
2014-04-30 09:30:00,57.67,58.03,57.58,57.96,467000.0,46.593,46.8838,46.5203,46.8273,467000.0
2014-04-30 10:00:00,57.98,58.14,57.93,58.1,87400.0,46.8434,46.9727,46.803,46.9404,87400.0
2014-04-30 10:30:00,58.1,58.17,58.06,58.1,260400.0,46.9404,46.9969,46.9081,46.9404,260400.0
2014-04-30 11:00:00,58.1,58.23,58.09,58.18,50800.0,46.9404,47.0454,46.9323,47.005,50800.0
2014-04-30 11:30:00,58.19,58.44,58.19,58.33,33600.0,47.0131,47.2151,47.0131,47.1262,33600.0
2014-04-30 12:00:00,58.33,58.38,58.3,58.31,31700.0,47.1262,47.1666,47.102,47.11,31700.0
2014-04-30 12:30:00,58.3,58.55,58.27,58.51,96200.0,47.102,47.3039,47.0777,47.2716,96200.0
2014-04-30 13:00:00,58.5,58.58,58.45,58.58,21200.0,47.2635,47.3282,47.2231,47.3282,21200.0
2014-04-30 13:30:00,58.56,58.58,58.45,58.56,15700.0,47.312,47.3282,47.2231,47.312,15700.0
2014-04-30 14:00:00,58.53,58.63,58.44,58.6,63600.0,47.2878,47.3686,47.2151,47.3443,63600.0
2014-04-30 14:30:00,58.62,58.74,58.6,58.68,77600.0,47.3605,47.4574,47.3443,47.409,77600.0
2014-04-30 15:00:00,58.67,58.69,58.51,58.66,64100.0,47.4009,47.417,47.2716,47.3928,64100.0
2014-04-30 15:30:00,58.67,58.71,58.57,58.58,124500.0,47.4009,47.4332,47.3201,47.3282,124500.0
2014-05-01 09:30:00,58.59,58.83,58.5,58.62,84500.0,47.3363,47.5302,47.2635,47.3605,84500.0
2014-05-01 10:00:00,58.62,58.7,58.45,58.46,47200.0,47.3605,47.4251,47.2231,47.2312,47200.0
2014-05-01 10:30:00,58.47,58.47,58.22,58.23,60900.0,47.2393,47.2393,47.0373,47.0454,60900.0
2014-05-01 11:00:00,58.24,58.6,58.24,58.58,76400.0,47.0535,47.3443,47.0535,47.3282,76400.0
2014-05-01 11:30:00,58.59,58.63,58.46,58.59,42100.0,47.3363,47.3686,47.2312,47.3363,42100.0
2014-05-01 12:00:00,58.59,58.64,58.39,58.43,47100.0,47.3363,47.3767,47.1747,47.207,47100.0
2014-05-01 12:30:00,58.44,58.49,58.39,58.43,21200.0,47.2151,47.2555,47.1747,47.207,21200.0
2014-05-01 13:00:00,58.42,58.5,58.41,58.47,44600.0,47.1989,47.2635,47.1908,47.2393,44600.0
2014-05-01 13:30:00,58.46,58.46,58.39,58.42,23100.0,47.2312,47.2312,47.1747,47.1989,23100.0
2014-05-01 14:00:00,58.42,58.55,58.42,58.54,25800.0,47.1989,47.3039,47.1989,47.2959,25800.0
2014-05-01 14:30:00,58.55,58.55,58.38,58.4,26300.0,47.3039,47.3039,47.1666,47.1828,26300.0
2014-05-01 15:00:00,58.41,58.47,58.35,58.4,44100.0,47.1908,47.2393,47.1424,47.1828,44100.0
2014-05-01 15:30:00,58.4,58.42,58.34,58.41,83700.0,47.1828,47.1989,47.1343,47.1908,83700.0
2014-05-02 09:30:00,58.4,58.69,58.29,58.59,59400.0,47.1828,47.417,47.0939,47.3363,59400.0
2014-05-02 10:00:00,58.58,58.68,58.45,58.55,29000.0,47.3282,47.409,47.2231,47.3039,29000.0
2014-05-02 10:30:00,58.54,58.7,58.34,58.34,33200.0,47.2959,47.4251,47.1343,47.1343,33200.0
2014-05-02 11:00:00,58.34,58.5,58.32,58.32,23500.0,47.1343,47.2635,47.1181,47.1181,23500.0
2014-05-02 11:30:00,58.31,58.58,58.3,58.58,49100.0,47.11,47.3282,47.102,47.3282,49100.0
2014-05-02 12:00:00,58.58,58.6,58.48,58.48,16600.0,47.3282,47.3443,47.2474,47.2474,16600.0
2014-05-02 12:30:00,58.45,58.54,58.45,58.47,36900.0,47.2231,47.2959,47.2231,47.2393,36900.0
2014-05-02 13:00:00,58.47,58.47,58.33,58.38,28100.0,47.2393,47.2393,47.1262,47.1666,28100.0
2014-05-02 13:30:00,58.38,58.43,58.36,58.39,13000.0,47.1666,47.207,47.1504,47.1747,13000.0
2014-05-02 14:00:00,58.39,58.39,58.21,58.24,39400.0,47.1747,47.1747,47.0292,47.0535,39400.0
2014-05-02 14:30:00,58.24,58.29,58.21,58.25,32400.0,47.0535,47.0939,47.0292,47.0616,32400.0
2014-05-02 15:00:00,58.25,58.4,58.16,58.32,134300.0,47.0616,47.1828,46.9888,47.1181,134300.0
2014-05-02 15:30:00,58.32,58.33,58.21,58.26,68200.0,47.1181,47.1262,47.0292,47.0696,68200.0
2014-05-05 09:30:00,58.13,58.3,57.92,58.2,51200.0,46.9646,47.102,46.7949,47.0212,51200.0
2014-05-05 10:00:00,58.22,58.52,58.11,58.11,45900.0,47.0373,47.2797,46.9485,46.9485,45900.0
2014-05-05 10:30:00,58.13,58.41,58.13,58.4,85000.0,46.9646,47.1908,46.9646,47.1828,85000.0
2014-05-05 11:00:00,58.39,58.54,58.29,58.45,34500.0,47.1747,47.2959,47.0939,47.2231,34500.0
2014-05-05 11:30:00,58.43,58.44,58.16,58.18,20900.0,47.207,47.2151,46.9888,47.005,20900.0
2014-05-05 12:00:00,58.19,58.19,58.09,58.11,30600.0,47.0131,47.0131,46.9323,46.9485,30600.0
2014-05-05 12:30:00,58.09,58.22,58.07,58.09,24000.0,46.9323,47.0373,46.9161,46.9323,24000.0
2014-05-05 13:00:00,58.08,58.08,57.97,58.0,29500.0,46.9242,46.9242,46.8353,46.8596,29500.0
2014-05-05 13:30:00,57.99,58.02,57.95,57.97,28400.0,46.8515,46.8757,46.8192,46.8353,28400.0
2014-05-05 14:00:00,57.97,58.09,57.97,58.01,60300.0,46.8353,46.9323,46.8353,46.8677,60300.0
2014-05-05 14:30:00,58.0,58.21,57.93,58.16,61400.0,46.8596,47.0292,46.803,46.9888,61400.0
2014-05-05 15:00:00,58.14,58.14,58.05,58.08,34700.0,46.9727,46.9727,46.9,46.9242,34700.0
2014-05-05 15:30:00,58.08,58.2,58.02,58.11,69000.0,46.9242,47.0212,46.8757,46.9485,69000.0
2014-05-06 09:30:00,58.2,58.25,57.94,58.1,55300.0,47.0212,47.0616,46.8111,46.9404,55300.0
2014-05-06 10:00:00,58.12,58.2,58.06,58.12,53200.0,46.9565,47.0212,46.9081,46.9565,53200.0
2014-05-06 10:30:00,58.16,58.31,58.12,58.13,28000.0,46.9888,47.11,46.9565,46.9646,28000.0
2014-05-06 11:00:00,58.12,58.2,58.07,58.1,20000.0,46.9565,47.0212,46.9161,46.9404,20000.0
2014-05-06 11:30:00,58.09,58.18,58.05,58.14,124800.0,46.9323,47.005,46.9,46.9727,124800.0
2014-05-06 12:00:00,58.14,58.17,58.04,58.09,115900.0,46.9727,46.9969,46.8919,46.9323,115900.0
2014-05-06 12:30:00,58.09,58.17,58.05,58.1,111100.0,46.9323,46.9969,46.9,46.9404,111100.0
2014-05-06 13:00:00,58.11,58.17,58.04,58.09,147000.0,46.9485,46.9969,46.8919,46.9323,147000.0
2014-05-06 13:30:00,58.1,58.12,57.92,57.98,28900.0,46.9404,46.9565,46.7949,46.8434,28900.0
2014-05-06 14:00:00,57.98,58.04,57.91,57.96,18100.0,46.8434,46.8919,46.7869,46.8273,18100.0
2014-05-06 14:30:00,57.95,58.09,57.92,58.09,24500.0,46.8192,46.9323,46.7949,46.9323,24500.0
2014-05-06 15:00:00,58.09,58.14,57.98,58.06,29100.0,46.9323,46.9727,46.8434,46.9081,29100.0
2014-05-06 15:30:00,58.06,58.15,58.04,58.05,52700.0,46.9081,46.9808,46.8919,46.9,52700.0
2014-05-07 09:30:00,57.97,58.23,57.85,58.11,101700.0,46.8353,47.0454,46.7384,46.9485,101700.0
2014-05-07 10:00:00,58.11,58.18,57.87,57.93,43800.0,46.9485,47.005,46.7546,46.803,43800.0
2014-05-07 10:30:00,57.94,58.38,57.94,58.35,32100.0,46.8111,47.1666,46.8111,47.1424,32100.0
2014-05-07 11:00:00,58.34,58.51,58.3,58.5,261800.0,47.1343,47.2716,47.102,47.2635,261800.0
2014-05-07 11:30:00,58.51,58.7,58.47,58.52,142800.0,47.2716,47.4251,47.2393,47.2797,142800.0
2014-05-07 12:00:00,58.52,58.75,58.5,58.74,33200.0,47.2797,47.4655,47.2635,47.4574,33200.0
2014-05-07 12:30:00,58.74,58.75,58.66,58.66,25700.0,47.4574,47.4655,47.3928,47.3928,25700.0
2014-05-07 13:00:00,58.67,58.85,58.59,58.76,197800.0,47.4009,47.5463,47.3363,47.4736,197800.0
2014-05-07 13:30:00,58.76,58.95,58.57,58.57,129300.0,47.4736,47.6271,47.3201,47.3201,129300.0
2014-05-07 14:00:00,58.57,58.69,58.54,58.67,29700.0,47.3201,47.417,47.2959,47.4009,29700.0
2014-05-07 14:30:00,58.68,58.69,58.54,58.59,55300.0,47.409,47.417,47.2959,47.3363,55300.0
2014-05-07 15:00:00,58.59,58.75,58.57,58.73,52500.0,47.3363,47.4655,47.3201,47.4494,52500.0
2014-05-07 15:30:00,58.72,58.75,58.63,58.64,99900.0,47.4413,47.4655,47.3686,47.3767,99900.0
2014-05-08 09:30:00,58.76,59.09,58.74,59.03,50600.0,47.4736,47.7402,47.4574,47.6917,50600.0
2014-05-08 10:00:00,59.02,59.06,58.9,58.95,45900.0,47.6837,47.716,47.5867,47.6271,45900.0
2014-05-08 10:30:00,58.95,59.18,58.95,59.14,127800.0,47.6271,47.8129,47.6271,47.7806,127800.0
2014-05-08 11:00:00,59.14,59.32,59.08,59.29,191200.0,47.7806,47.926,47.7321,47.9018,191200.0
2014-05-08 11:30:00,59.3,59.34,59.21,59.34,86200.0,47.9099,47.9422,47.8372,47.9422,86200.0
2014-05-08 12:00:00,59.35,59.52,59.32,59.51,27500.0,47.9503,48.0876,47.926,48.0795,27500.0
2014-05-08 12:30:00,59.51,59.51,59.41,59.41,23700.0,48.0795,48.0795,47.9988,47.9988,23700.0
2014-05-08 13:00:00,59.4,59.48,59.35,59.41,28900.0,47.9907,48.0553,47.9503,47.9988,28900.0
2014-05-08 13:30:00,59.4,59.45,59.21,59.43,45400.0,47.9907,48.0311,47.8372,48.0149,45400.0
2014-05-08 14:00:00,59.43,59.43,59.21,59.31,26100.0,48.0149,48.0149,47.8372,47.918,26100.0
2014-05-08 14:30:00,59.31,59.33,58.98,59.02,66400.0,47.918,47.9341,47.6513,47.6837,66400.0
2014-05-08 15:00:00,59.02,59.17,58.96,59.17,60200.0,47.6837,47.8049,47.6352,47.8049,60200.0
2014-05-08 15:30:00,59.15,59.27,59.08,59.2,80900.0,47.7887,47.8856,47.7321,47.8291,80900.0
2014-05-09 09:30:00,59.12,59.23,58.91,59.12,67800.0,47.7645,47.8533,47.5948,47.7645,67800.0
2014-05-09 10:00:00,59.13,59.35,59.07,59.25,131600.0,47.7725,47.9503,47.7241,47.8695,131600.0
2014-05-09 10:30:00,59.21,59.21,59.09,59.11,40600.0,47.8372,47.8372,47.7402,47.7564,40600.0
2014-05-09 11:00:00,59.1,59.15,58.94,58.96,67000.0,47.7483,47.7887,47.619,47.6352,67000.0
2014-05-09 11:30:00,58.97,59.16,58.97,59.11,116700.0,47.6433,47.7968,47.6433,47.7564,116700.0
2014-05-09 12:00:00,59.12,59.13,59.05,59.07,27600.0,47.7645,47.7725,47.7079,47.7241,27600.0
2014-05-09 12:30:00,59.07,59.22,59.06,59.19,211700.0,47.7241,47.8452,47.716,47.821,211700.0
2014-05-09 13:00:00,59.18,59.18,59.04,59.07,26400.0,47.8129,47.8129,47.6998,47.7241,26400.0
2014-05-09 13:30:00,59.06,59.1,58.97,58.98,32700.0,47.716,47.7483,47.6433,47.6513,32700.0
2014-05-09 14:00:00,58.98,58.98,58.76,58.77,46400.0,47.6513,47.6513,47.4736,47.4817,46400.0
2014-05-09 14:30:00,58.78,59.06,58.78,59.06,40600.0,47.4898,47.716,47.4898,47.716,40600.0
2014-05-09 15:00:00,59.06,59.08,58.84,58.88,51000.0,47.716,47.7321,47.5382,47.5706,51000.0
2014-05-09 15:30:00,58.87,58.88,58.81,58.84,76400.0,47.5625,47.5706,47.514,47.5382,76400.0
2014-05-12 09:30:00,59.14,59.43,59.13,59.32,94800.0,47.7806,48.0149,47.7725,47.926,94800.0
2014-05-12 10:00:00,59.32,59.37,59.21,59.23,50100.0,47.926,47.9664,47.8372,47.8533,50100.0
2014-05-12 10:30:00,59.22,59.38,59.21,59.35,38000.0,47.8452,47.9745,47.8372,47.9503,38000.0
2014-05-12 11:00:00,59.35,59.47,59.35,59.41,63700.0,47.9503,48.0472,47.9503,47.9988,63700.0
2014-05-12 11:30:00,59.39,59.39,59.33,59.34,30700.0,47.9826,47.9826,47.9341,47.9422,30700.0
2014-05-12 12:00:00,59.35,59.41,59.33,59.35,31000.0,47.9503,47.9988,47.9341,47.9503,31000.0
2014-05-12 12:30:00,59.34,59.48,59.34,59.43,24800.0,47.9422,48.0553,47.9422,48.0149,24800.0
2014-05-12 13:00:00,59.42,59.48,59.38,59.46,23200.0,48.0068,48.0553,47.9745,48.0392,23200.0
2014-05-12 13:30:00,59.47,59.54,59.45,59.5,22400.0,48.0472,48.1038,48.0311,48.0715,22400.0
2014-05-12 14:00:00,59.5,59.64,59.49,59.61,34300.0,48.0715,48.1846,48.0634,48.1603,34300.0
2014-05-12 14:30:00,59.62,59.78,59.62,59.77,57700.0,48.1684,48.2977,48.1684,48.2896,57700.0
2014-05-12 15:00:00,59.78,59.86,59.77,59.85,87700.0,48.2977,48.3623,48.2896,48.3542,87700.0
2014-05-12 15:30:00,59.85,59.97,59.85,59.85,97000.0,48.3542,48.4512,48.3542,48.3542,97000.0
2014-05-13 09:30:00,59.83,60.0,59.68,59.89,64900.0,48.3381,48.4754,48.2169,48.3866,64900.0
2014-05-13 10:00:00,59.89,59.92,59.77,59.86,56000.0,48.3866,48.4108,48.2896,48.3623,56000.0
2014-05-13 10:30:00,59.85,59.86,59.7,59.7,36200.0,48.3542,48.3623,48.2331,48.2331,36200.0
2014-05-13 11:00:00,59.7,59.73,59.56,59.58,35700.0,48.2331,48.2573,48.1199,48.1361,35700.0
2014-05-13 11:30:00,59.59,59.74,59.58,59.73,27300.0,48.1442,48.2654,48.1361,48.2573,27300.0
2014-05-13 12:00:00,59.72,59.74,59.54,59.57,28400.0,48.2492,48.2654,48.1038,48.128,28400.0
2014-05-13 12:30:00,59.54,59.54,59.45,59.46,27500.0,48.1038,48.1038,48.0311,48.0392,27500.0
2014-05-13 13:00:00,59.49,59.6,59.42,59.52,37600.0,48.0634,48.1523,48.0068,48.0876,37600.0
2014-05-13 13:30:00,59.52,59.54,59.3,59.44,39800.0,48.0876,48.1038,47.9099,48.023,39800.0
2014-05-13 14:00:00,59.44,59.52,59.41,59.52,23200.0,48.023,48.0876,47.9988,48.0876,23200.0
2014-05-13 14:30:00,59.52,59.53,59.42,59.42,39200.0,48.0876,48.0957,48.0068,48.0068,39200.0
2014-05-13 15:00:00,59.42,59.45,59.32,59.37,51300.0,48.0068,48.0311,47.926,47.9664,51300.0
2014-05-13 15:30:00,59.37,59.48,59.34,59.45,114100.0,47.9664,48.0553,47.9422,48.0311,114100.0
2014-05-14 09:30:00,59.46,59.5,59.29,59.35,51700.0,48.0392,48.0715,47.9018,47.9503,51700.0
2014-05-14 10:00:00,59.36,59.45,59.28,59.32,34300.0,47.9584,48.0311,47.8937,47.926,34300.0
2014-05-14 10:30:00,59.37,59.48,59.31,59.37,36300.0,47.9664,48.0553,47.918,47.9664,36300.0
2014-05-14 11:00:00,59.38,59.44,59.36,59.42,35500.0,47.9745,48.023,47.9584,48.0068,35500.0
2014-05-14 11:30:00,59.43,59.66,59.4,59.63,27000.0,48.0149,48.2007,47.9907,48.1765,27000.0
2014-05-14 12:00:00,59.61,59.63,59.55,59.56,13800.0,48.1603,48.1765,48.1119,48.1199,13800.0
2014-05-14 12:30:00,59.58,59.64,59.55,59.57,13900.0,48.1361,48.1846,48.1119,48.128,13900.0
2014-05-14 13:00:00,59.57,59.62,59.56,59.6,13400.0,48.128,48.1684,48.1199,48.1523,13400.0
2014-05-14 13:30:00,59.61,59.64,59.59,59.59,51600.0,48.1603,48.1846,48.1442,48.1442,51600.0
2014-05-14 14:00:00,59.6,59.6,59.48,59.49,28000.0,48.1523,48.1523,48.0553,48.0634,28000.0
2014-05-14 14:30:00,59.48,59.48,59.3,59.39,49600.0,48.0553,48.0553,47.9099,47.9826,49600.0
2014-05-14 15:00:00,59.38,59.48,59.35,59.38,37000.0,47.9745,48.0553,47.9503,47.9745,37000.0
2014-05-14 15:30:00,59.37,59.39,59.2,59.29,131700.0,47.9664,47.9826,47.8291,47.9018,131700.0
2014-05-15 09:30:00,59.35,59.45,58.85,59.04,71900.0,47.9503,48.0311,47.5463,47.6998,71900.0
2014-05-15 10:00:00,59.03,59.09,58.68,58.94,66600.0,47.6917,47.7402,47.409,47.619,66600.0
2014-05-15 10:30:00,58.94,59.07,58.77,58.81,48200.0,47.619,47.7241,47.4817,47.514,48200.0
2014-05-15 11:00:00,58.81,58.86,58.52,58.62,101000.0,47.514,47.5544,47.2797,47.3605,101000.0
2014-05-15 11:30:00,58.62,58.78,58.52,58.6,48400.0,47.3605,47.4898,47.2797,47.3443,48400.0
2014-05-15 12:00:00,58.59,58.82,58.59,58.68,21800.0,47.3363,47.5221,47.3363,47.409,21800.0
2014-05-15 12:30:00,58.68,58.9,58.68,58.9,15500.0,47.409,47.5867,47.409,47.5867,15500.0
2014-05-15 13:00:00,58.89,58.89,58.7,58.72,31300.0,47.5786,47.5786,47.4251,47.4413,31300.0
2014-05-15 13:30:00,58.72,58.8,58.64,58.8,21400.0,47.4413,47.5059,47.3767,47.5059,21400.0
2014-05-15 14:00:00,58.81,58.88,58.69,58.77,24000.0,47.514,47.5706,47.417,47.4817,24000.0
2014-05-15 14:30:00,58.79,58.89,58.78,58.85,24100.0,47.4978,47.5786,47.4898,47.5463,24100.0
2014-05-15 15:00:00,58.86,58.88,58.69,58.73,34800.0,47.5544,47.5706,47.417,47.4494,34800.0
2014-05-15 15:30:00,58.74,58.82,58.7,58.8,87800.0,47.4574,47.5221,47.4251,47.5059,87800.0
2014-05-16 09:30:00,58.81,59.22,58.63,59.16,70000.0,47.514,47.8452,47.3686,47.7968,70000.0
2014-05-16 10:00:00,59.15,59.17,58.94,58.99,29500.0,47.7887,47.8049,47.619,47.6594,29500.0
2014-05-16 10:30:00,59.01,59.04,58.99,59.01,26100.0,47.6756,47.6998,47.6594,47.6756,26100.0
2014-05-16 11:00:00,59.01,59.1,59.0,59.0,30300.0,47.6756,47.7483,47.6675,47.6675,30300.0
2014-05-16 11:30:00,59.02,59.05,58.95,58.96,60000.0,47.6837,47.7079,47.6271,47.6352,60000.0
2014-05-16 12:00:00,58.96,59.14,58.96,59.04,193400.0,47.6352,47.7806,47.6352,47.6998,193400.0
2014-05-16 12:30:00,59.04,59.18,59.03,59.17,46800.0,47.6998,47.8129,47.6917,47.8049,46800.0
2014-05-16 13:00:00,59.17,59.17,58.99,59.0,25300.0,47.8049,47.8049,47.6594,47.6675,25300.0
2014-05-16 13:30:00,59.0,59.04,58.9,58.96,68800.0,47.6675,47.6998,47.5867,47.6352,68800.0
2014-05-16 14:00:00,58.99,58.99,58.8,58.85,38600.0,47.6594,47.6594,47.5059,47.5463,38600.0
2014-05-16 14:30:00,58.85,58.93,58.8,58.93,64900.0,47.5463,47.611,47.5059,47.611,64900.0
2014-05-16 15:00:00,58.94,59.16,58.94,59.13,33100.0,47.619,47.7968,47.619,47.7725,33100.0
2014-05-16 15:30:00,59.13,59.19,59.07,59.19,72500.0,47.7725,47.821,47.7241,47.821,72500.0
2014-05-19 09:30:00,59.2,59.47,59.19,59.31,36600.0,47.8291,48.0472,47.821,47.918,36600.0
2014-05-19 10:00:00,59.31,59.31,59.14,59.19,27400.0,47.918,47.918,47.7806,47.821,27400.0
2014-05-19 10:30:00,59.2,59.36,59.19,59.36,18000.0,47.8291,47.9584,47.821,47.9584,18000.0
2014-05-19 11:00:00,59.36,59.55,59.34,59.53,26800.0,47.9584,48.1119,47.9422,48.0957,26800.0
2014-05-19 11:30:00,59.49,59.54,59.43,59.43,24200.0,48.0634,48.1038,48.0149,48.0149,24200.0
2014-05-19 12:00:00,59.44,59.54,59.43,59.44,27900.0,48.023,48.1038,48.0149,48.023,27900.0
2014-05-19 12:30:00,59.44,59.47,59.4,59.44,14200.0,48.023,48.0472,47.9907,48.023,14200.0
2014-05-19 13:00:00,59.46,59.5,59.39,59.43,23200.0,48.0392,48.0715,47.9826,48.0149,23200.0
2014-05-19 13:30:00,59.42,59.47,59.38,59.46,13800.0,48.0068,48.0472,47.9745,48.0392,13800.0
2014-05-19 14:00:00,59.46,59.53,59.46,59.51,16300.0,48.0392,48.0957,48.0392,48.0795,16300.0
2014-05-19 14:30:00,59.51,59.51,59.48,59.49,13300.0,48.0795,48.0795,48.0553,48.0634,13300.0
2014-05-19 15:00:00,59.49,59.5,59.4,59.4,18900.0,48.0634,48.0715,47.9907,47.9907,18900.0
2014-05-19 15:30:00,59.41,59.52,59.4,59.49,48100.0,47.9988,48.0876,47.9907,48.0634,48100.0
2014-05-20 09:30:00,58.98,59.41,58.92,59.27,71500.0,47.6513,47.9988,47.6029,47.8856,71500.0
2014-05-20 10:00:00,59.27,59.32,59.17,59.17,51100.0,47.8856,47.926,47.8049,47.8049,51100.0
2014-05-20 10:30:00,59.18,59.23,59.12,59.23,60600.0,47.8129,47.8533,47.7645,47.8533,60600.0
2014-05-20 11:00:00,59.23,59.28,59.11,59.17,60900.0,47.8533,47.8937,47.7564,47.8049,60900.0
2014-05-20 11:30:00,59.17,59.22,59.08,59.09,38000.0,47.8049,47.8452,47.7321,47.7402,38000.0
2014-05-20 12:00:00,59.09,59.14,59.0,59.06,45300.0,47.7402,47.7806,47.6675,47.716,45300.0
2014-05-20 12:30:00,59.05,59.09,58.98,59.03,20900.0,47.7079,47.7402,47.6513,47.6917,20900.0
2014-05-20 13:00:00,59.01,59.01,58.84,58.92,30800.0,47.6756,47.6756,47.5382,47.6029,30800.0
2014-05-20 13:30:00,58.92,58.96,58.87,58.88,20900.0,47.6029,47.6352,47.5625,47.5706,20900.0
2014-05-20 14:00:00,58.86,58.96,58.8,58.81,27300.0,47.5544,47.6352,47.5059,47.514,27300.0
2014-05-20 14:30:00,58.81,58.93,58.74,58.91,41400.0,47.514,47.611,47.4574,47.5948,41400.0
2014-05-20 15:00:00,58.91,59.07,58.86,59.01,41900.0,47.5948,47.7241,47.5544,47.6756,41900.0
2014-05-20 15:30:00,59.01,59.07,58.98,58.99,102000.0,47.6756,47.7241,47.6513,47.6594,102000.0
2014-05-21 09:30:00,59.03,59.25,58.96,59.08,75000.0,47.6917,47.8695,47.6352,47.7321,75000.0
2014-05-21 10:00:00,59.05,59.12,58.99,59.05,64300.0,47.7079,47.7645,47.6594,47.7079,64300.0
2014-05-21 10:30:00,59.06,59.23,59.06,59.19,30100.0,47.716,47.8533,47.716,47.821,30100.0
2014-05-21 11:00:00,59.19,59.26,59.17,59.25,38000.0,47.821,47.8776,47.8049,47.8695,38000.0
2014-05-21 11:30:00,59.26,59.28,59.16,59.19,23400.0,47.8776,47.8937,47.7968,47.821,23400.0
2014-05-21 12:00:00,59.21,59.38,59.21,59.37,22200.0,47.8372,47.9745,47.8372,47.9664,22200.0
2014-05-21 12:30:00,59.38,59.41,59.34,59.41,13500.0,47.9745,47.9988,47.9422,47.9988,13500.0
2014-05-21 13:00:00,59.4,59.45,59.4,59.44,11500.0,47.9907,48.0311,47.9907,48.023,11500.0
2014-05-21 13:30:00,59.45,59.46,59.41,59.45,23300.0,48.0311,48.0392,47.9988,48.0311,23300.0
2014-05-21 14:00:00,59.44,59.46,59.32,59.45,24800.0,48.023,48.0392,47.926,48.0311,24800.0
2014-05-21 14:30:00,59.44,59.53,59.43,59.47,23900.0,48.023,48.0957,48.0149,48.0472,23900.0
2014-05-21 15:00:00,59.48,59.54,59.42,59.46,26500.0,48.0553,48.1038,48.0068,48.0392,26500.0
2014-05-21 15:30:00,59.47,59.52,59.45,59.48,42300.0,48.0472,48.0876,48.0311,48.0553,42300.0
2014-05-22 09:30:00,59.38,59.56,59.08,59.51,61100.0,47.9745,48.1199,47.7321,48.0795,61100.0
2014-05-22 10:00:00,59.55,59.67,59.41,59.59,41400.0,48.1119,48.2088,47.9988,48.1442,41400.0
2014-05-22 10:30:00,59.6,59.76,59.58,59.72,27000.0,48.1523,48.2815,48.1361,48.2492,27000.0
2014-05-22 11:00:00,59.73,59.82,59.64,59.8,22800.0,48.2573,48.33,48.1846,48.3138,22800.0
2014-05-22 11:30:00,59.8,59.9,59.8,59.86,43300.0,48.3138,48.3946,48.3138,48.3623,43300.0
2014-05-22 12:00:00,59.86,59.9,59.8,59.84,56400.0,48.3623,48.3946,48.3138,48.3462,56400.0
2014-05-22 12:30:00,59.86,59.94,59.78,59.8,18900.0,48.3623,48.427,48.2977,48.3138,18900.0
2014-05-22 13:00:00,59.82,59.83,59.77,59.83,13800.0,48.33,48.3381,48.2896,48.3381,13800.0
2014-05-22 13:30:00,59.84,59.89,59.79,59.79,19300.0,48.3462,48.3866,48.3058,48.3058,19300.0
2014-05-22 14:00:00,59.78,59.8,59.67,59.68,20300.0,48.2977,48.3138,48.2088,48.2169,20300.0
2014-05-22 14:30:00,59.68,59.76,59.67,59.73,20100.0,48.2169,48.2815,48.2088,48.2573,20100.0
2014-05-22 15:00:00,59.73,59.73,59.61,59.61,34000.0,48.2573,48.2573,48.1603,48.1603,34000.0
2014-05-22 15:30:00,59.61,59.65,59.56,59.59,59300.0,48.1603,48.1927,48.1199,48.1442,59300.0
2014-05-23 09:30:00,59.54,59.8,59.5,59.73,50300.0,48.1038,48.3138,48.0715,48.2573,50300.0
2014-05-23 10:00:00,59.72,59.76,59.62,59.65,31000.0,48.2492,48.2815,48.1684,48.1927,31000.0
2014-05-23 10:30:00,59.65,59.95,59.59,59.77,93500.0,48.1927,48.435,48.1442,48.2896,93500.0
2014-05-23 11:00:00,59.76,59.82,59.71,59.71,27500.0,48.2815,48.33,48.2411,48.2411,27500.0
2014-05-23 11:30:00,59.7,59.75,59.66,59.66,20000.0,48.2331,48.2734,48.2007,48.2007,20000.0
2014-05-23 12:00:00,59.66,59.71,59.61,59.65,17100.0,48.2007,48.2411,48.1603,48.1927,17100.0
2014-05-23 12:30:00,59.65,59.65,59.49,59.49,28600.0,48.1927,48.1927,48.0634,48.0634,28600.0
2014-05-23 13:00:00,59.49,59.58,59.49,59.57,19400.0,48.0634,48.1361,48.0634,48.128,19400.0
2014-05-23 13:30:00,59.58,59.64,59.57,59.61,26400.0,48.1361,48.1846,48.128,48.1603,26400.0
2014-05-23 14:00:00,59.61,59.73,59.6,59.73,31000.0,48.1603,48.2573,48.1523,48.2573,31000.0
2014-05-23 14:30:00,59.73,59.76,59.67,59.67,32800.0,48.2573,48.2815,48.2088,48.2088,32800.0
2014-05-23 15:00:00,59.66,59.75,59.65,59.68,49900.0,48.2007,48.2734,48.1927,48.2169,49900.0
2014-05-23 15:30:00,59.68,59.91,59.68,59.89,163600.0,48.2169,48.4027,48.2169,48.3866,163600.0
2014-05-27 09:30:00,60.03,60.18,59.76,60.02,102800.0,48.4997,48.6209,48.2815,48.4916,102800.0
2014-05-27 10:00:00,60.02,60.23,59.97,60.15,59600.0,48.4916,48.6613,48.4512,48.5966,59600.0
2014-05-27 10:30:00,60.15,60.37,60.11,60.12,71500.0,48.5966,48.7744,48.5643,48.5724,71500.0
2014-05-27 11:00:00,60.13,60.15,60.04,60.05,33500.0,48.5805,48.5966,48.5077,48.5158,33500.0
2014-05-27 11:30:00,60.05,60.16,60.05,60.11,27000.0,48.5158,48.6047,48.5158,48.5643,27000.0
2014-05-27 12:00:00,60.12,60.14,59.97,59.97,43100.0,48.5724,48.5885,48.4512,48.4512,43100.0
2014-05-27 12:30:00,59.96,60.02,59.86,59.87,39400.0,48.4431,48.4916,48.3623,48.3704,39400.0
2014-05-27 13:00:00,59.86,59.88,59.79,59.85,45800.0,48.3623,48.3785,48.3058,48.3542,45800.0
2014-05-27 13:30:00,59.85,59.89,59.83,59.86,36200.0,48.3542,48.3866,48.3381,48.3623,36200.0
2014-05-27 14:00:00,59.85,59.88,59.82,59.84,37100.0,48.3542,48.3785,48.33,48.3462,37100.0
2014-05-27 14:30:00,59.84,59.93,59.83,59.91,39600.0,48.3462,48.4189,48.3381,48.4027,39600.0
2014-05-27 15:00:00,59.9,60.02,59.87,60.0,84600.0,48.3946,48.4916,48.3704,48.4754,84600.0
2014-05-27 15:30:00,59.98,60.02,59.93,59.93,60600.0,48.4593,48.4916,48.4189,48.4189,60600.0
2014-05-28 09:30:00,59.89,60.13,59.81,60.03,85900.0,48.3866,48.5805,48.3219,48.4997,85900.0
2014-05-28 10:00:00,60.04,60.13,60.01,60.06,102000.0,48.5077,48.5805,48.4835,48.5239,102000.0
2014-05-28 10:30:00,60.05,60.21,60.01,60.1,58400.0,48.5158,48.6451,48.4835,48.5562,58400.0
2014-05-28 11:00:00,60.1,60.14,60.0,60.09,61600.0,48.5562,48.5885,48.4754,48.5481,61600.0
2014-05-28 11:30:00,60.08,60.19,60.05,60.17,35300.0,48.5401,48.6289,48.5158,48.6128,35300.0
2014-05-28 12:00:00,60.17,60.18,59.99,59.99,49100.0,48.6128,48.6209,48.4673,48.4673,49100.0
2014-05-28 12:30:00,59.99,60.07,59.94,59.97,19700.0,48.4673,48.532,48.427,48.4512,19700.0
2014-05-28 13:00:00,59.97,60.06,59.96,60.0,47100.0,48.4512,48.5239,48.4431,48.4754,47100.0
2014-05-28 13:30:00,59.99,60.03,59.96,60.0,31600.0,48.4673,48.4997,48.4431,48.4754,31600.0
2014-05-28 14:00:00,60.01,60.14,59.98,60.12,63300.0,48.4835,48.5885,48.4593,48.5724,63300.0
2014-05-28 14:30:00,60.12,60.19,60.09,60.12,25600.0,48.5724,48.6289,48.5481,48.5724,25600.0
2014-05-28 15:00:00,60.13,60.22,60.1,60.21,65000.0,48.5805,48.6532,48.5562,48.6451,65000.0
2014-05-28 15:30:00,60.21,60.21,60.07,60.08,80800.0,48.6451,48.6451,48.532,48.5401,80800.0
2014-05-29 09:30:00,60.2,60.34,59.98,60.03,74600.0,48.637,48.7501,48.4593,48.4997,74600.0
2014-05-29 10:00:00,60.03,60.05,59.9,60.05,37200.0,48.4997,48.5158,48.3946,48.5158,37200.0
2014-05-29 10:30:00,60.07,60.19,60.03,60.19,63200.0,48.532,48.6289,48.4997,48.6289,63200.0
2014-05-29 11:00:00,60.19,60.37,60.15,60.34,50400.0,48.6289,48.7744,48.5966,48.7501,50400.0
2014-05-29 11:30:00,60.33,60.42,60.32,60.35,44400.0,48.742,48.8148,48.734,48.7582,44400.0
2014-05-29 12:00:00,60.35,60.37,60.21,60.21,50800.0,48.7582,48.7744,48.6451,48.6451,50800.0
2014-05-29 12:30:00,60.22,60.29,60.16,60.22,37500.0,48.6532,48.7097,48.6047,48.6532,37500.0
2014-05-29 13:00:00,60.21,60.31,60.2,60.27,35600.0,48.6451,48.7259,48.637,48.6936,35600.0
2014-05-29 13:30:00,60.27,60.41,60.27,60.4,44000.0,48.6936,48.8067,48.6936,48.7986,44000.0
2014-05-29 14:00:00,60.4,60.45,60.37,60.39,44700.0,48.7986,48.839,48.7744,48.7905,44700.0
2014-05-29 14:30:00,60.38,60.61,60.38,60.6,69000.0,48.7824,48.9683,48.7824,48.9602,69000.0
2014-05-29 15:00:00,60.58,60.61,60.53,60.59,73100.0,48.944,48.9683,48.9036,48.9521,73100.0
2014-05-29 15:30:00,60.6,60.61,60.39,60.44,180600.0,48.9602,48.9683,48.7905,48.8309,180600.0
2014-05-30 09:30:00,60.3,60.4,60.23,60.31,52200.0,48.7178,48.7986,48.6613,48.7259,52200.0
2014-05-30 10:00:00,60.32,60.41,60.26,60.31,39700.0,48.734,48.8067,48.6855,48.7259,39700.0
2014-05-30 10:30:00,60.3,60.37,60.22,60.33,70500.0,48.7178,48.7744,48.6532,48.742,70500.0
2014-05-30 11:00:00,60.34,60.36,60.16,60.2,77400.0,48.7501,48.7663,48.6047,48.637,77400.0
2014-05-30 11:30:00,60.21,60.32,60.2,60.26,34900.0,48.6451,48.734,48.637,48.6855,34900.0
2014-05-30 12:00:00,60.26,60.41,60.26,60.37,22900.0,48.6855,48.8067,48.6855,48.7744,22900.0
2014-05-30 12:30:00,60.37,60.46,60.33,60.46,24600.0,48.7744,48.8471,48.742,48.8471,24600.0
2014-05-30 13:00:00,60.44,60.5,60.38,60.46,22900.0,48.8309,48.8794,48.7824,48.8471,22900.0
2014-05-30 13:30:00,60.45,60.47,60.38,60.42,24600.0,48.839,48.8552,48.7824,48.8148,24600.0
2014-05-30 14:00:00,60.42,60.48,60.4,60.47,23400.0,48.8148,48.8632,48.7986,48.8552,23400.0
2014-05-30 14:30:00,60.47,60.54,60.42,60.52,28100.0,48.8552,48.9117,48.8148,48.8955,28100.0
2014-05-30 15:00:00,60.52,60.59,60.43,60.47,36400.0,48.8955,48.9521,48.8228,48.8552,36400.0
2014-05-30 15:30:00,60.46,60.75,60.46,60.56,212400.0,48.8471,49.0814,48.8471,48.9279,212400.0
2014-06-02 09:30:00,60.52,60.82,60.43,60.79,61000.0,48.8955,49.1379,48.8228,49.1137,61000.0
2014-06-02 10:00:00,60.79,60.87,60.65,60.78,47200.0,49.1137,49.1783,49.0006,49.1056,47200.0
2014-06-02 10:30:00,60.78,60.92,60.76,60.85,43600.0,49.1056,49.2187,49.0895,49.1622,43600.0
2014-06-02 11:00:00,60.87,61.0,60.86,61.0,36400.0,49.1783,49.2834,49.1702,49.2834,36400.0
2014-06-02 11:30:00,61.01,61.02,60.91,61.01,37400.0,49.2914,49.2995,49.2106,49.2914,37400.0
2014-06-02 12:00:00,61.03,61.06,60.96,61.0,23200.0,49.3076,49.3318,49.251,49.2834,23200.0
2014-06-02 12:30:00,61.01,61.04,60.93,61.02,21200.0,49.2914,49.3157,49.2268,49.2995,21200.0
2014-06-02 13:00:00,61.01,61.05,60.99,61.02,20700.0,49.2914,49.3237,49.2753,49.2995,20700.0
2014-06-02 13:30:00,61.03,61.06,61.0,61.03,53000.0,49.3076,49.3318,49.2834,49.3076,53000.0
2014-06-02 14:00:00,61.02,61.03,60.91,60.91,39600.0,49.2995,49.3076,49.2106,49.2106,39600.0
2014-06-02 14:30:00,60.9,60.92,60.86,60.91,31900.0,49.2026,49.2187,49.1702,49.2106,31900.0
2014-06-02 15:00:00,60.9,60.9,60.76,60.76,41200.0,49.2026,49.2026,49.0895,49.0895,41200.0
2014-06-02 15:30:00,60.76,60.83,60.74,60.82,73200.0,49.0895,49.146,49.0733,49.1379,73200.0
2014-06-03 09:30:00,60.57,60.64,60.41,60.62,79700.0,48.9359,48.9925,48.8067,48.9763,79700.0
2014-06-03 10:00:00,60.62,60.72,60.58,60.58,72000.0,48.9763,49.0571,48.944,48.944,72000.0
2014-06-03 10:30:00,60.58,60.66,60.57,60.61,71400.0,48.944,49.0087,48.9359,48.9683,71400.0
2014-06-03 11:00:00,60.62,60.69,60.6,60.67,43100.0,48.9763,49.0329,48.9602,49.0167,43100.0
2014-06-03 11:30:00,60.66,60.69,60.58,60.62,76600.0,49.0087,49.0329,48.944,48.9763,76600.0
2014-06-03 12:00:00,60.64,60.78,60.64,60.75,32300.0,48.9925,49.1056,48.9925,49.0814,32300.0
2014-06-03 12:30:00,60.74,60.75,60.62,60.64,19700.0,49.0733,49.0814,48.9763,48.9925,19700.0
2014-06-03 13:00:00,60.65,60.66,60.51,60.59,27700.0,49.0006,49.0087,48.8875,48.9521,27700.0
2014-06-03 13:30:00,60.59,60.7,60.57,60.69,18700.0,48.9521,49.041,48.9359,49.0329,18700.0
2014-06-03 14:00:00,60.69,60.78,60.68,60.76,29300.0,49.0329,49.1056,49.0248,49.0895,29300.0
2014-06-03 14:30:00,60.77,60.88,60.76,60.85,62000.0,49.0975,49.1864,49.0895,49.1622,62000.0
2014-06-03 15:00:00,60.83,61.04,60.8,61.04,88600.0,49.146,49.3157,49.1218,49.3157,88600.0
2014-06-03 15:30:00,61.03,61.05,60.87,60.9,148300.0,49.3076,49.3237,49.1783,49.2026,148300.0
2014-06-04 09:30:00,60.79,60.79,60.37,60.47,120900.0,49.1137,49.1137,48.7744,48.8552,120900.0
2014-06-04 10:00:00,60.47,60.48,60.28,60.42,60500.0,48.8552,48.8632,48.7016,48.8148,60500.0
2014-06-04 10:30:00,60.41,60.63,60.39,60.42,70800.0,48.8067,48.9844,48.7905,48.8148,70800.0
2014-06-04 11:00:00,60.42,60.44,60.26,60.34,56700.0,48.8148,48.8309,48.6855,48.7501,56700.0
2014-06-04 11:30:00,60.33,60.45,60.29,60.4,45400.0,48.742,48.839,48.7097,48.7986,45400.0
2014-06-04 12:00:00,60.4,60.51,60.4,60.5,32200.0,48.7986,48.8875,48.7986,48.8794,32200.0
2014-06-04 12:30:00,60.51,60.67,60.45,60.65,32400.0,48.8875,49.0167,48.839,49.0006,32400.0
2014-06-04 13:00:00,60.62,60.74,60.62,60.73,27900.0,48.9763,49.0733,48.9763,49.0652,27900.0
2014-06-04 13:30:00,60.74,60.75,60.67,60.73,26900.0,49.0733,49.0814,49.0167,49.0652,26900.0
2014-06-04 14:00:00,60.73,60.87,60.72,60.83,39600.0,49.0652,49.1783,49.0571,49.146,39600.0
2014-06-04 14:30:00,60.84,60.85,60.78,60.83,43200.0,49.1541,49.1622,49.1056,49.146,43200.0
2014-06-04 15:00:00,60.83,60.84,60.74,60.77,36100.0,49.146,49.1541,49.0733,49.0975,36100.0
2014-06-04 15:30:00,60.77,60.8,60.71,60.73,92400.0,49.0975,49.1218,49.0491,49.0652,92400.0
2014-06-05 09:30:00,60.5,60.8,60.02,60.05,170300.0,49.0805,49.3238,48.6911,48.7154,170300.0
2014-06-05 10:00:00,60.03,60.47,60.0,60.45,72100.0,48.6992,49.0561,48.6749,49.0399,72100.0
2014-06-05 10:30:00,60.43,60.52,60.36,60.42,49900.0,49.0237,49.0967,48.9669,49.0156,49900.0
2014-06-05 11:00:00,60.42,60.81,60.41,60.79,44700.0,49.0156,49.332,49.0075,49.3157,44700.0
2014-06-05 11:30:00,60.8,60.87,60.75,60.84,47900.0,49.3238,49.3806,49.2833,49.3563,47900.0
2014-06-05 12:00:00,60.84,60.87,60.8,60.81,70000.0,49.3563,49.3806,49.3238,49.332,70000.0
2014-06-05 12:30:00,60.81,60.85,60.69,60.7,82100.0,49.332,49.3644,49.2346,49.2427,82100.0
2014-06-05 13:00:00,60.7,60.78,60.7,60.76,33700.0,49.2427,49.3076,49.2427,49.2914,33700.0
2014-06-05 13:30:00,60.77,60.78,60.65,60.77,54000.0,49.2995,49.3076,49.2022,49.2995,54000.0
2014-06-05 14:00:00,60.77,60.94,60.74,60.89,138100.0,49.2995,49.4374,49.2752,49.3969,138100.0
2014-06-05 14:30:00,60.89,60.95,60.8,60.8,159600.0,49.3969,49.4455,49.3238,49.3238,159600.0
2014-06-05 15:00:00,60.79,60.85,60.75,60.8,65500.0,49.3157,49.3644,49.2833,49.3238,65500.0
2014-06-05 15:30:00,60.79,60.83,60.69,60.74,197900.0,49.3157,49.3482,49.2346,49.2752,197900.0
2014-06-06 09:30:00,60.72,61.08,60.71,61.07,121500.0,49.2589,49.551,49.2508,49.5429,121500.0
2014-06-06 10:00:00,61.07,61.21,60.96,61.21,50400.0,49.5429,49.6565,49.4536,49.6565,50400.0
2014-06-06 10:30:00,61.19,61.37,61.15,61.27,59800.0,49.6402,49.7863,49.6078,49.7051,59800.0
2014-06-06 11:00:00,61.28,61.3,61.1,61.1,45000.0,49.7132,49.7295,49.5672,49.5672,45000.0
2014-06-06 11:30:00,61.09,61.23,61.09,61.15,38600.0,49.5591,49.6727,49.5591,49.6078,38600.0
2014-06-06 12:00:00,61.15,61.25,61.14,61.24,28500.0,49.6078,49.6889,49.5997,49.6808,28500.0
2014-06-06 12:30:00,61.25,61.33,61.24,61.28,35500.0,49.6889,49.7538,49.6808,49.7132,35500.0
2014-06-06 13:00:00,61.28,61.38,61.28,61.31,35800.0,49.7132,49.7944,49.7132,49.7376,35800.0
2014-06-06 13:30:00,61.3,61.38,61.27,61.33,38900.0,49.7295,49.7944,49.7051,49.7538,38900.0
2014-06-06 14:00:00,61.33,61.46,61.32,61.46,39000.0,49.7538,49.8593,49.7457,49.8593,39000.0
2014-06-06 14:30:00,61.46,61.48,61.34,61.48,101700.0,49.8593,49.8755,49.7619,49.8755,101700.0
2014-06-06 15:00:00,61.48,61.57,61.41,61.56,56300.0,49.8755,49.9485,49.8187,49.9404,56300.0
2014-06-06 15:30:00,61.56,61.59,61.46,61.59,113000.0,49.9404,49.9647,49.8593,49.9647,113000.0
2014-06-09 09:30:00,61.85,61.97,61.55,61.62,103700.0,50.1757,50.273,49.9323,49.9891,103700.0
2014-06-09 10:00:00,61.63,61.92,61.53,61.88,104100.0,49.9972,50.2324,49.9161,50.2,104100.0
2014-06-09 10:30:00,61.88,62.0,61.86,61.91,90100.0,50.2,50.2973,50.1838,50.2243,90100.0
2014-06-09 11:00:00,61.9,61.95,61.9,61.95,40700.0,50.2162,50.2568,50.2162,50.2568,40700.0
2014-06-09 11:30:00,61.95,61.99,61.9,61.96,45800.0,50.2568,50.2892,50.2162,50.2649,45800.0
2014-06-09 12:00:00,61.97,61.98,61.73,61.73,25800.0,50.273,50.2811,50.0783,50.0783,25800.0
2014-06-09 12:30:00,61.73,61.78,61.69,61.7,25400.0,50.0783,50.1189,50.0459,50.054,25400.0
2014-06-09 13:00:00,61.69,61.71,61.6,61.67,30000.0,50.0459,50.0621,49.9728,50.0296,30000.0
2014-06-09 13:30:00,61.68,61.84,61.67,61.81,49400.0,50.0377,50.1675,50.0296,50.1432,49400.0
2014-06-09 14:00:00,61.8,61.83,61.61,61.64,83500.0,50.1351,50.1594,49.981,50.0053,83500.0
2014-06-09 14:30:00,61.65,61.84,61.63,61.81,42000.0,50.0134,50.1675,49.9972,50.1432,42000.0
2014-06-09 15:00:00,61.8,61.82,61.73,61.78,42300.0,50.1351,50.1513,50.0783,50.1189,42300.0
2014-06-09 15:30:00,61.78,61.82,61.75,61.78,78200.0,50.1189,50.1513,50.0945,50.1189,78200.0
2014-06-10 09:30:00,61.75,62.13,61.75,62.08,97100.0,50.0945,50.4028,50.0945,50.3622,97100.0
2014-06-10 10:00:00,62.06,62.06,61.71,61.86,99400.0,50.346,50.346,50.0621,50.1838,99400.0
2014-06-10 10:30:00,61.87,61.87,61.63,61.67,58000.0,50.1919,50.1919,49.9972,50.0296,58000.0
2014-06-10 11:00:00,61.66,61.72,61.66,61.66,42000.0,50.0215,50.0702,50.0215,50.0215,42000.0
2014-06-10 11:30:00,61.66,61.73,61.58,61.71,38300.0,50.0215,50.0783,49.9566,50.0621,38300.0
2014-06-10 12:00:00,61.7,61.83,61.69,61.82,39400.0,50.054,50.1594,50.0459,50.1513,39400.0
2014-06-10 12:30:00,61.82,61.93,61.8,61.92,25100.0,50.1513,50.2406,50.1351,50.2324,25100.0
2014-06-10 13:00:00,61.92,61.93,61.89,61.92,30800.0,50.2324,50.2406,50.2081,50.2324,30800.0
2014-06-10 13:30:00,61.93,62.03,61.93,62.01,27000.0,50.2406,50.3217,50.2406,50.3055,27000.0
2014-06-10 14:00:00,62.01,62.08,61.94,62.04,39900.0,50.3055,50.3622,50.2487,50.3298,39900.0
2014-06-10 14:30:00,62.04,62.1,62.04,62.09,53100.0,50.3298,50.3785,50.3298,50.3704,53100.0
2014-06-10 15:00:00,62.09,62.1,61.98,62.07,51300.0,50.3704,50.3785,50.2811,50.3541,51300.0
2014-06-10 15:30:00,62.07,62.11,62.02,62.03,128100.0,50.3541,50.3866,50.3136,50.3217,128100.0
2014-06-11 09:30:00,62.01,62.08,61.87,61.93,56800.0,50.3055,50.3622,50.1919,50.2406,56800.0
2014-06-11 10:00:00,61.91,61.96,61.82,61.88,30000.0,50.2243,50.2649,50.1513,50.2,30000.0
2014-06-11 10:30:00,61.88,61.89,61.81,61.86,30000.0,50.2,50.2081,50.1432,50.1838,30000.0
2014-06-11 11:00:00,61.87,61.91,61.83,61.87,20600.0,50.1919,50.2243,50.1594,50.1919,20600.0
2014-06-11 11:30:00,61.86,62.05,61.86,62.05,33000.0,50.1838,50.3379,50.1838,50.3379,33000.0
2014-06-11 12:00:00,62.03,62.11,62.02,62.09,17900.0,50.3217,50.3866,50.3136,50.3704,17900.0
2014-06-11 12:30:00,62.08,62.14,62.06,62.11,17600.0,50.3622,50.4109,50.346,50.3866,17600.0
2014-06-11 13:00:00,62.12,62.12,62.04,62.09,26700.0,50.3947,50.3947,50.3298,50.3704,26700.0
2014-06-11 13:30:00,62.1,62.1,62.02,62.06,18100.0,50.3785,50.3785,50.3136,50.346,18100.0
2014-06-11 14:00:00,62.06,62.09,61.96,62.07,22900.0,50.346,50.3704,50.2649,50.3541,22900.0
2014-06-11 14:30:00,62.07,62.13,62.05,62.08,33800.0,50.3541,50.4028,50.3379,50.3622,33800.0
2014-06-11 15:00:00,62.08,62.2,62.08,62.18,75700.0,50.3622,50.4596,50.3622,50.4434,75700.0
2014-06-11 15:30:00,62.19,62.24,62.07,62.11,125200.0,50.4515,50.492,50.3541,50.3866,125200.0
2014-06-12 09:30:00,62.04,62.13,61.8,61.85,44700.0,50.3298,50.4028,50.1351,50.1757,44700.0
2014-06-12 10:00:00,61.85,61.99,61.6,61.6,45900.0,50.1757,50.2892,49.9728,49.9728,45900.0
2014-06-12 10:30:00,61.6,61.63,61.33,61.43,66200.0,49.9728,49.9972,49.7538,49.8349,66200.0
2014-06-12 11:00:00,61.43,61.89,61.43,61.89,38200.0,49.8349,50.2081,49.8349,50.2081,38200.0
2014-06-12 11:30:00,61.91,61.91,61.8,61.9,22200.0,50.2243,50.2243,50.1351,50.2162,22200.0
2014-06-12 12:00:00,61.88,62.02,61.88,62.0,26500.0,50.2,50.3136,50.2,50.2973,26500.0
2014-06-12 12:30:00,62.0,62.02,61.86,61.91,25500.0,50.2973,50.3136,50.1838,50.2243,25500.0
2014-06-12 13:00:00,61.9,61.93,61.81,61.83,34400.0,50.2162,50.2406,50.1432,50.1594,34400.0
2014-06-12 13:30:00,61.83,61.83,61.64,61.69,174200.0,50.1594,50.1594,50.0053,50.0459,174200.0
2014-06-12 14:00:00,61.68,61.69,61.58,61.63,56300.0,50.0377,50.0459,49.9566,49.9972,56300.0
2014-06-12 14:30:00,61.65,61.81,61.63,61.81,70900.0,50.0134,50.1432,49.9972,50.1432,70900.0
2014-06-12 15:00:00,61.81,62.01,61.8,61.9,94700.0,50.1432,50.3055,50.1351,50.2162,94700.0
2014-06-12 15:30:00,61.9,62.08,61.87,62.05,176400.0,50.2162,50.3622,50.1919,50.3379,176400.0
2014-06-13 09:30:00,61.98,62.36,61.95,62.33,45500.0,50.2811,50.5894,50.2568,50.5651,45500.0
2014-06-13 10:00:00,62.34,62.68,62.23,62.6,70400.0,50.5732,50.849,50.4839,50.7841,70400.0
2014-06-13 10:30:00,62.61,62.67,62.55,62.64,49200.0,50.7922,50.8409,50.7435,50.8165,49200.0
2014-06-13 11:00:00,62.65,62.83,62.65,62.68,50000.0,50.8247,50.9707,50.8247,50.849,50000.0
2014-06-13 11:30:00,62.65,62.84,62.59,62.74,66000.0,50.8247,50.9788,50.776,50.8977,66000.0
2014-06-13 12:00:00,62.74,62.8,62.69,62.78,29400.0,50.8977,50.9463,50.8571,50.9301,29400.0
2014-06-13 12:30:00,62.77,62.88,62.62,62.85,44400.0,50.922,51.0112,50.8003,50.9869,44400.0
2014-06-13 13:00:00,62.83,62.84,62.61,62.72,41100.0,50.9707,50.9788,50.7922,50.8814,41100.0
2014-06-13 13:30:00,62.72,62.77,62.65,62.72,43400.0,50.8814,50.922,50.8247,50.8814,43400.0
2014-06-13 14:00:00,62.73,62.73,62.64,62.69,33400.0,50.8896,50.8896,50.8165,50.8571,33400.0
2014-06-13 14:30:00,62.7,62.71,62.63,62.65,37000.0,50.8652,50.8733,50.8084,50.8247,37000.0
2014-06-13 15:00:00,62.64,62.79,62.64,62.65,44500.0,50.8165,50.9382,50.8165,50.8247,44500.0
2014-06-13 15:30:00,62.65,62.66,62.54,62.6,74600.0,50.8247,50.8328,50.7354,50.7841,74600.0
2014-06-16 09:30:00,62.69,63.16,62.57,63.0,123900.0,50.8571,51.2384,50.7598,51.1086,123900.0
2014-06-16 10:00:00,63.01,63.28,63.01,63.16,68600.0,51.1167,51.3357,51.1167,51.2384,68600.0
2014-06-16 10:30:00,63.17,63.33,63.11,63.32,73500.0,51.2465,51.3763,51.1978,51.3682,73500.0
2014-06-16 11:00:00,63.33,63.42,63.27,63.41,147300.0,51.3763,51.4493,51.3276,51.4412,147300.0
2014-06-16 11:30:00,63.4,63.41,63.04,63.13,53100.0,51.4331,51.4412,51.141,51.2141,53100.0
2014-06-16 12:00:00,63.13,63.39,63.09,63.33,76000.0,51.2141,51.425,51.1816,51.3763,76000.0
2014-06-16 12:30:00,63.33,63.43,63.33,63.42,66700.0,51.3763,51.4574,51.3763,51.4493,66700.0
2014-06-16 13:00:00,63.42,63.56,63.39,63.56,44800.0,51.4493,51.5629,51.425,51.5629,44800.0
2014-06-16 13:30:00,63.57,63.59,63.46,63.48,64700.0,51.571,51.5872,51.4818,51.498,64700.0
2014-06-16 14:00:00,63.48,63.64,63.48,63.61,53200.0,51.498,51.6278,51.498,51.6035,53200.0
2014-06-16 14:30:00,63.6,63.74,63.56,63.7,87800.0,51.5953,51.7089,51.5629,51.6765,87800.0
2014-06-16 15:00:00,63.69,63.69,63.55,63.57,80300.0,51.6684,51.6684,51.5548,51.571,80300.0
2014-06-16 15:30:00,63.58,63.62,63.49,63.51,138700.0,51.5791,51.6116,51.5061,51.5223,138700.0
2014-06-17 09:30:00,63.54,63.54,62.84,63.19,140400.0,51.5467,51.5467,50.9788,51.2627,140400.0
2014-06-17 10:00:00,63.18,63.27,63.12,63.18,38500.0,51.2546,51.3276,51.2059,51.2546,38500.0
2014-06-17 10:30:00,63.21,63.21,63.01,63.1,38500.0,51.279,51.279,51.1167,51.1897,38500.0
2014-06-17 11:00:00,63.11,63.11,62.96,63.01,36400.0,51.1978,51.1978,51.0761,51.1167,36400.0
2014-06-17 11:30:00,63.02,63.08,62.91,62.92,32800.0,51.1248,51.1735,51.0356,51.0437,32800.0
2014-06-17 12:00:00,62.92,62.92,62.71,62.83,61500.0,51.0437,51.0437,50.8733,50.9707,61500.0
2014-06-17 12:30:00,62.84,62.89,62.75,62.76,56400.0,50.9788,51.0194,50.9058,50.9139,56400.0
2014-06-17 13:00:00,62.75,62.76,62.66,62.69,39800.0,50.9058,50.9139,50.8328,50.8571,39800.0
2014-06-17 13:30:00,62.69,62.77,62.69,62.76,38200.0,50.8571,50.922,50.8571,50.9139,38200.0
2014-06-17 14:00:00,62.76,62.76,62.7,62.7,46000.0,50.9139,50.9139,50.8652,50.8652,46000.0
2014-06-17 14:30:00,62.71,62.76,62.69,62.74,54200.0,50.8733,50.9139,50.8571,50.8977,54200.0
2014-06-17 15:00:00,62.75,62.79,62.73,62.76,68100.0,50.9058,50.9382,50.8896,50.9139,68100.0
2014-06-17 15:30:00,62.76,62.77,62.53,62.55,134000.0,50.9139,50.922,50.7273,50.7435,134000.0
2014-06-18 09:30:00,62.72,62.91,62.64,62.86,62400.0,50.8814,51.0356,50.8165,50.995,62400.0
2014-06-18 10:00:00,62.84,62.85,62.61,62.65,43500.0,50.9788,50.9869,50.7922,50.8247,43500.0
2014-06-18 10:30:00,62.65,62.77,62.62,62.73,52600.0,50.8247,50.922,50.8003,50.8896,52600.0
2014-06-18 11:00:00,62.72,62.78,62.57,62.62,53200.0,50.8814,50.9301,50.7598,50.8003,53200.0
2014-06-18 11:30:00,62.62,62.63,62.58,62.59,39600.0,50.8003,50.8084,50.7679,50.776,39600.0
2014-06-18 12:00:00,62.6,62.65,62.57,62.59,31500.0,50.7841,50.8247,50.7598,50.776,31500.0
2014-06-18 12:30:00,62.58,62.65,62.58,62.63,27300.0,50.7679,50.8247,50.7679,50.8084,27300.0
2014-06-18 13:00:00,62.62,62.68,62.6,62.65,18900.0,50.8003,50.849,50.7841,50.8247,18900.0
2014-06-18 13:30:00,62.65,62.75,62.59,62.71,25600.0,50.8247,50.9058,50.776,50.8733,25600.0
2014-06-18 14:00:00,62.71,62.85,62.61,62.85,37500.0,50.8733,50.9869,50.7922,50.9869,37500.0
2014-06-18 14:30:00,62.85,62.97,62.8,62.93,53700.0,50.9869,51.0843,50.9463,51.0518,53700.0
2014-06-18 15:00:00,62.93,63.07,62.89,63.02,60400.0,51.0518,51.1654,51.0194,51.1248,60400.0
2014-06-18 15:30:00,63.03,63.17,63.02,63.13,156600.0,51.1329,51.2465,51.1248,51.2141,156600.0
2014-06-19 09:30:00,63.24,63.25,62.94,63.21,59800.0,51.3033,51.3114,51.0599,51.279,59800.0
2014-06-19 10:00:00,63.21,63.33,63.15,63.22,41800.0,51.279,51.3763,51.2303,51.2871,41800.0
2014-06-19 10:30:00,63.23,63.4,63.19,63.35,39000.0,51.2952,51.4331,51.2627,51.3925,39000.0
2014-06-19 11:00:00,63.34,63.4,63.25,63.37,78500.0,51.3844,51.4331,51.3114,51.4088,78500.0
2014-06-19 11:30:00,63.36,63.4,63.36,63.38,24700.0,51.4006,51.4331,51.4006,51.4169,24700.0
2014-06-19 12:00:00,63.39,63.46,63.2,63.23,28600.0,51.425,51.4818,51.2708,51.2952,28600.0
2014-06-19 12:30:00,63.22,63.33,63.18,63.31,18600.0,51.2871,51.3763,51.2546,51.3601,18600.0
2014-06-19 13:00:00,63.32,63.32,63.24,63.27,22900.0,51.3682,51.3682,51.3033,51.3276,22900.0
2014-06-19 13:30:00,63.26,63.32,63.2,63.23,55800.0,51.3195,51.3682,51.2708,51.2952,55800.0
2014-06-19 14:00:00,63.23,63.23,63.03,63.03,36400.0,51.2952,51.2952,51.1329,51.1329,36400.0
2014-06-19 14:30:00,63.02,63.05,62.95,63.04,39600.0,51.1248,51.1492,51.068,51.141,39600.0
2014-06-19 15:00:00,63.04,63.15,63.03,63.11,34200.0,51.141,51.2303,51.1329,51.1978,34200.0
2014-06-19 15:30:00,63.11,63.14,63.09,63.13,81500.0,51.1978,51.2222,51.1816,51.2141,81500.0
2014-06-20 09:30:00,63.45,63.45,63.12,63.28,56800.0,51.4737,51.4737,51.2059,51.3357,56800.0
2014-06-20 10:00:00,63.27,63.41,63.16,63.3,64900.0,51.3276,51.4412,51.2384,51.352,64900.0
2014-06-20 10:30:00,63.3,63.49,63.28,63.47,39300.0,51.352,51.5061,51.3357,51.4899,39300.0
2014-06-20 11:00:00,63.46,63.47,63.31,63.32,35200.0,51.4818,51.4899,51.3601,51.3682,35200.0
2014-06-20 11:30:00,63.31,63.42,63.28,63.42,29100.0,51.3601,51.4493,51.3357,51.4493,29100.0
2014-06-20 12:00:00,63.41,63.47,63.35,63.45,29900.0,51.4412,51.4899,51.3925,51.4737,29900.0
2014-06-20 12:30:00,63.43,63.52,63.41,63.42,23300.0,51.4574,51.5304,51.4412,51.4493,23300.0
2014-06-20 13:00:00,63.42,63.43,63.25,63.26,34200.0,51.4493,51.4574,51.3114,51.3195,34200.0
2014-06-20 13:30:00,63.27,63.35,63.24,63.34,27800.0,51.3276,51.3925,51.3033,51.3844,27800.0
2014-06-20 14:00:00,63.33,63.4,63.3,63.3,45900.0,51.3763,51.4331,51.352,51.352,45900.0
2014-06-20 14:30:00,63.29,63.47,63.29,63.41,38600.0,51.3439,51.4899,51.3439,51.4412,38600.0
2014-06-20 15:00:00,63.4,63.46,63.36,63.43,56800.0,51.4331,51.4818,51.4006,51.4574,56800.0
2014-06-20 15:30:00,63.42,63.67,63.39,63.62,194100.0,51.4493,51.6521,51.425,51.6116,194100.0
2014-06-23 09:30:00,63.56,63.6,63.14,63.17,104800.0,51.5629,51.5953,51.2222,51.2465,104800.0
2014-06-23 10:00:00,63.18,63.26,63.09,63.1,89300.0,51.2546,51.3195,51.1816,51.1897,89300.0
2014-06-23 10:30:00,63.1,63.13,62.9,63.04,60300.0,51.1897,51.2141,51.0275,51.141,60300.0
2014-06-23 11:00:00,63.04,63.05,62.84,62.86,70900.0,51.141,51.1492,50.9788,50.995,70900.0
2014-06-23 11:30:00,62.87,63.05,62.87,63.0,32700.0,51.0031,51.1492,51.0031,51.1086,32700.0
2014-06-23 12:00:00,63.01,63.16,63.01,63.06,27900.0,51.1167,51.2384,51.1167,51.1573,27900.0
2014-06-23 12:30:00,63.06,63.22,63.06,63.22,20400.0,51.1573,51.2871,51.1573,51.2871,20400.0
2014-06-23 13:00:00,63.21,63.24,63.12,63.21,22000.0,51.279,51.3033,51.2059,51.279,22000.0
2014-06-23 13:30:00,63.21,63.26,63.14,63.14,45500.0,51.279,51.3195,51.2222,51.2222,45500.0
2014-06-23 14:00:00,63.15,63.18,63.13,63.17,30200.0,51.2303,51.2546,51.2141,51.2465,30200.0
2014-06-23 14:30:00,63.16,63.2,63.09,63.15,37300.0,51.2384,51.2708,51.1816,51.2303,37300.0
2014-06-23 15:00:00,63.15,63.16,63.09,63.12,43200.0,51.2303,51.2384,51.1816,51.2059,43200.0
2014-06-23 15:30:00,63.12,63.22,63.1,63.22,85500.0,51.2059,51.2871,51.1897,51.2871,85500.0
2014-06-24 09:30:00,62.96,63.14,62.8,63.01,98900.0,51.0761,51.2222,50.9463,51.1167,98900.0
2014-06-24 10:00:00,63.04,63.1,62.83,62.88,61900.0,51.141,51.1897,50.9707,51.0112,61900.0
2014-06-24 10:30:00,62.88,63.19,62.88,63.19,55000.0,51.0112,51.2627,51.0112,51.2627,55000.0
2014-06-24 11:00:00,63.19,63.26,63.09,63.17,53200.0,51.2627,51.3195,51.1816,51.2465,53200.0
2014-06-24 11:30:00,63.18,63.18,63.01,63.09,53800.0,51.2546,51.2546,51.1167,51.1816,53800.0
2014-06-24 12:00:00,63.08,63.1,63.02,63.06,30900.0,51.1735,51.1897,51.1248,51.1573,30900.0
2014-06-24 12:30:00,63.05,63.08,62.93,63.06,34100.0,51.1492,51.1735,51.0518,51.1573,34100.0
2014-06-24 13:00:00,63.05,63.07,62.9,63.02,62400.0,51.1492,51.1654,51.0275,51.1248,62400.0
2014-06-24 13:30:00,63.02,63.02,62.88,62.95,33700.0,51.1248,51.1248,51.0112,51.068,33700.0
2014-06-24 14:00:00,62.96,62.99,62.78,62.78,45500.0,51.0761,51.1005,50.9301,50.9301,45500.0
2014-06-24 14:30:00,62.77,62.92,62.76,62.86,45200.0,50.922,51.0437,50.9139,50.995,45200.0
2014-06-24 15:00:00,62.86,62.87,62.64,62.71,60300.0,50.995,51.0031,50.8165,50.8733,60300.0
2014-06-24 15:30:00,62.72,62.75,62.62,62.63,88100.0,50.8814,50.9058,50.8003,50.8084,88100.0
2014-06-25 09:30:00,62.77,63.16,62.65,63.03,82600.0,50.922,51.2384,50.8247,51.1329,82600.0
2014-06-25 10:00:00,63.0,63.09,62.88,63.04,86800.0,51.1086,51.1816,51.0112,51.141,86800.0
2014-06-25 10:30:00,63.01,63.38,63.0,63.37,41500.0,51.1167,51.4169,51.1086,51.4088,41500.0
2014-06-25 11:00:00,63.37,63.46,63.31,63.34,50100.0,51.4088,51.4818,51.3601,51.3844,50100.0
2014-06-25 11:30:00,63.35,63.4,63.21,63.37,52000.0,51.3925,51.4331,51.279,51.4088,52000.0
2014-06-25 12:00:00,63.38,63.39,63.3,63.37,44700.0,51.4169,51.425,51.352,51.4088,44700.0
2014-06-25 12:30:00,63.36,63.45,63.35,63.44,25900.0,51.4006,51.4737,51.3925,51.4655,25900.0
2014-06-25 13:00:00,63.44,63.56,63.39,63.47,43900.0,51.4655,51.5629,51.425,51.4899,43900.0
2014-06-25 13:30:00,63.48,63.65,63.46,63.61,42500.0,51.498,51.6359,51.4818,51.6035,42500.0
2014-06-25 14:00:00,63.62,63.62,63.46,63.58,54800.0,51.6116,51.6116,51.4818,51.5791,54800.0
2014-06-25 14:30:00,63.57,63.58,63.53,63.55,94500.0,51.571,51.5791,51.5386,51.5548,94500.0
2014-06-25 15:00:00,63.54,63.55,63.42,63.48,67500.0,51.5467,51.5548,51.4493,51.498,67500.0
2014-06-25 15:30:00,63.48,63.58,63.46,63.48,197000.0,51.498,51.5791,51.4818,51.498,197000.0
2014-06-26 09:30:00,63.53,63.69,63.43,63.62,116200.0,51.5386,51.6684,51.4574,51.6116,116200.0
2014-06-26 10:00:00,63.62,64.06,63.57,64.03,126000.0,51.6116,51.9685,51.571,51.9442,126000.0
2014-06-26 10:30:00,64.03,64.1,63.75,63.87,171100.0,51.9442,52.001,51.717,51.8144,171100.0
2014-06-26 11:00:00,63.88,64.08,63.83,64.05,146300.0,51.8225,51.9847,51.7819,51.9604,146300.0
2014-06-26 11:30:00,64.04,64.2,63.91,64.09,94600.0,51.9523,52.0821,51.8468,51.9929,94600.0
2014-06-26 12:00:00,64.09,64.26,63.99,64.21,69900.0,51.9929,52.1308,51.9117,52.0902,69900.0
2014-06-26 12:30:00,64.21,64.37,64.14,64.31,108300.0,52.0902,52.22,52.0334,52.1713,108300.0
2014-06-26 13:00:00,64.31,64.42,64.3,64.39,30600.0,52.1713,52.2606,52.1632,52.2362,30600.0
2014-06-26 13:30:00,64.4,64.53,64.3,64.47,118800.0,52.2443,52.3498,52.1632,52.3011,118800.0
2014-06-26 14:00:00,64.46,64.52,64.4,64.5,39600.0,52.293,52.3417,52.2443,52.3255,39600.0
2014-06-26 14:30:00,64.5,64.5,64.37,64.39,63800.0,52.3255,52.3255,52.22,52.2362,63800.0
2014-06-26 15:00:00,64.4,64.44,64.35,64.35,51800.0,52.2443,52.2768,52.2038,52.2038,51800.0
2014-06-26 15:30:00,64.34,64.36,64.24,64.29,144000.0,52.1957,52.2119,52.1145,52.1551,144000.0
2014-06-27 09:30:00,64.31,64.54,64.1,64.13,114400.0,52.1713,52.3579,52.001,52.0253,114400.0
2014-06-27 10:00:00,64.11,64.17,64.0,64.11,58500.0,52.0091,52.0578,51.9198,52.0091,58500.0
2014-06-27 10:30:00,64.13,64.21,64.1,64.13,40400.0,52.0253,52.0902,52.001,52.0253,40400.0
2014-06-27 11:00:00,64.13,64.13,64.02,64.05,30500.0,52.0253,52.0253,51.9361,51.9604,30500.0
2014-06-27 11:30:00,64.05,64.29,64.01,64.05,36600.0,51.9604,52.1551,51.928,51.9604,36600.0
2014-06-27 12:00:00,64.07,64.13,64.05,64.09,36000.0,51.9766,52.0253,51.9604,51.9929,36000.0
2014-06-27 12:30:00,64.08,64.12,64.04,64.06,27900.0,51.9847,52.0172,51.9523,51.9685,27900.0
2014-06-27 13:00:00,64.09,64.1,63.87,63.92,32700.0,51.9929,52.001,51.8144,51.8549,32700.0
2014-06-27 13:30:00,63.91,64.2,63.91,64.18,60200.0,51.8468,52.0821,51.8468,52.0659,60200.0
2014-06-27 14:00:00,64.18,64.19,64.06,64.06,34500.0,52.0659,52.074,51.9685,51.9685,34500.0
2014-06-27 14:30:00,64.07,64.16,64.05,64.06,40700.0,51.9766,52.0496,51.9604,51.9685,40700.0
2014-06-27 15:00:00,64.06,64.16,64.05,64.16,37200.0,51.9685,52.0496,51.9604,52.0496,37200.0
2014-06-27 15:30:00,64.16,64.33,64.16,64.32,105300.0,52.0496,52.1876,52.0496,52.1794,105300.0
2014-06-30 09:30:00,64.72,65.38,64.41,65.24,158000.0,52.5039,53.0394,52.2525,52.9258,158000.0
2014-06-30 10:00:00,65.25,65.43,65.17,65.39,82700.0,52.9339,53.0799,52.869,53.0475,82700.0
2014-06-30 10:30:00,65.39,65.44,65.17,65.24,42000.0,53.0475,53.088,52.869,52.9258,42000.0
2014-06-30 11:00:00,65.24,65.34,65.14,65.3,43400.0,52.9258,53.0069,52.8447,52.9745,43400.0
2014-06-30 11:30:00,65.29,65.35,65.07,65.11,28900.0,52.9664,53.015,52.7879,52.8203,28900.0
2014-06-30 12:00:00,65.09,65.13,65.06,65.1,16900.0,52.8041,52.8366,52.7798,52.8122,16900.0
2014-06-30 12:30:00,65.09,65.31,65.08,65.26,30300.0,52.8041,52.9826,52.796,52.942,30300.0
2014-06-30 13:00:00,65.27,65.3,65.2,65.23,26500.0,52.9501,52.9745,52.8933,52.9177,26500.0
2014-06-30 13:30:00,65.22,65.24,65.04,65.04,23200.0,52.9096,52.9258,52.7635,52.7635,23200.0
2014-06-30 14:00:00,65.04,65.09,64.9,64.94,37000.0,52.7635,52.8041,52.65,52.6824,37000.0
2014-06-30 14:30:00,64.95,64.98,64.78,64.85,41600.0,52.6905,52.7149,52.5526,52.6094,41600.0
2014-06-30 15:00:00,64.86,65.1,64.85,65.09,49200.0,52.6175,52.8122,52.6094,52.8041,49200.0
2014-06-30 15:30:00,65.11,65.11,64.96,65.03,77000.0,52.8203,52.8203,52.6986,52.7554,77000.0
2014-07-01 09:30:00,65.37,65.39,65.06,65.11,33400.0,53.0313,53.0475,52.7798,52.8203,33400.0
2014-07-01 10:00:00,65.12,65.29,65.12,65.12,18800.0,52.8284,52.9664,52.8284,52.8284,18800.0
2014-07-01 10:30:00,65.12,65.23,65.11,65.22,29800.0,52.8284,52.9177,52.8203,52.9096,29800.0
2014-07-01 11:00:00,65.23,65.28,65.19,65.25,21100.0,52.9177,52.9582,52.8852,52.9339,21100.0
2014-07-01 11:30:00,65.25,65.33,65.23,65.3,14500.0,52.9339,52.9988,52.9177,52.9745,14500.0
2014-07-01 12:00:00,65.29,65.35,65.27,65.33,13300.0,52.9664,53.015,52.9501,52.9988,13300.0
2014-07-01 12:30:00,65.34,65.39,65.29,65.38,26100.0,53.0069,53.0475,52.9664,53.0394,26100.0
2014-07-01 13:00:00,65.37,65.44,65.35,65.38,19500.0,53.0313,53.088,53.015,53.0394,19500.0
2014-07-01 13:30:00,65.37,65.47,65.31,65.45,32600.0,53.0313,53.1124,52.9826,53.0961,32600.0
2014-07-01 14:00:00,65.44,65.5,65.34,65.34,29700.0,53.088,53.1367,53.0069,53.0069,29700.0
2014-07-01 14:30:00,65.34,65.52,65.31,65.51,33000.0,53.0069,53.1529,52.9826,53.1448,33000.0
2014-07-01 15:00:00,65.52,65.52,65.39,65.4,28300.0,53.1529,53.1529,53.0475,53.0556,28300.0
2014-07-01 15:30:00,65.41,65.44,65.27,65.29,79200.0,53.0637,53.088,52.9501,52.9664,79200.0
2014-07-02 09:30:00,65.37,65.65,65.29,65.29,81500.0,53.0313,53.2584,52.9664,52.9664,81500.0
2014-07-02 10:00:00,65.31,65.56,65.27,65.55,47300.0,52.9826,53.1854,52.9501,53.1773,47300.0
2014-07-02 10:30:00,65.53,65.84,65.53,65.81,45500.0,53.161,53.4125,53.161,53.3882,45500.0
2014-07-02 11:00:00,65.82,65.98,65.79,65.94,44600.0,53.3963,53.5261,53.372,53.4937,44600.0
2014-07-02 11:30:00,65.94,66.05,65.87,65.91,49600.0,53.4937,53.5829,53.4369,53.4693,49600.0
2014-07-02 12:00:00,65.89,65.9,65.69,65.75,30900.0,53.4531,53.4612,53.2908,53.3395,30900.0
2014-07-02 12:30:00,65.73,65.84,65.68,65.83,32100.0,53.3233,53.4125,53.2827,53.4044,32100.0
2014-07-02 13:00:00,65.83,65.83,65.66,65.69,62800.0,53.4044,53.4044,53.2665,53.2908,62800.0
2014-07-02 13:30:00,65.71,65.74,65.66,65.7,29800.0,53.3071,53.3314,53.2665,53.299,29800.0
2014-07-02 14:00:00,65.7,65.75,65.66,65.71,34100.0,53.299,53.3395,53.2665,53.3071,34100.0
2014-07-02 14:30:00,65.71,65.81,65.71,65.74,19200.0,53.3071,53.3882,53.3071,53.3314,19200.0
2014-07-02 15:00:00,65.74,65.74,65.64,65.65,38900.0,53.3314,53.3314,53.2503,53.2584,38900.0
2014-07-02 15:30:00,65.65,65.81,65.65,65.69,179100.0,53.2584,53.3882,53.2584,53.2908,179100.0
2014-07-03 09:30:00,65.85,65.96,65.5,65.53,70600.0,53.4206,53.5099,53.1367,53.161,70600.0
2014-07-03 10:00:00,65.55,65.72,65.54,65.65,29700.0,53.1773,53.3152,53.1692,53.2584,29700.0
2014-07-03 10:30:00,65.66,65.79,65.62,65.75,26600.0,53.2665,53.372,53.2341,53.3395,26600.0
2014-07-03 11:00:00,65.73,65.76,65.66,65.74,65300.0,53.3233,53.3476,53.2665,53.3314,65300.0
2014-07-03 11:30:00,65.73,65.78,65.67,65.69,31300.0,53.3233,53.3639,53.2746,53.2908,31300.0
2014-07-03 12:00:00,65.71,65.78,65.68,65.7,44800.0,53.3071,53.3639,53.2827,53.299,44800.0
2014-07-03 12:30:00,65.71,65.78,65.67,65.71,58500.0,53.3071,53.3639,53.2746,53.3071,58500.0
2014-07-07 09:30:00,65.8,65.8,65.18,65.27,79600.0,53.3801,53.3801,52.8771,52.9501,79600.0
2014-07-07 10:00:00,65.25,65.38,65.0,65.13,55500.0,52.9339,53.0394,52.7311,52.8366,55500.0
2014-07-07 10:30:00,65.12,65.23,65.01,65.19,40100.0,52.8284,52.9177,52.7392,52.8852,40100.0
2014-07-07 11:00:00,65.17,65.24,65.09,65.2,19000.0,52.869,52.9258,52.8041,52.8933,19000.0
2014-07-07 11:30:00,65.2,65.36,65.18,65.36,13100.0,52.8933,53.0231,52.8771,53.0231,13100.0
2014-07-07 12:00:00,65.35,65.41,65.3,65.34,9800.0,53.015,53.0637,52.9745,53.0069,9800.0
2014-07-07 12:30:00,65.33,65.35,65.27,65.29,8200.0,52.9988,53.015,52.9501,52.9664,8200.0
2014-07-07 13:00:00,65.27,65.29,65.21,65.24,18000.0,52.9501,52.9664,52.9015,52.9258,18000.0
2014-07-07 13:30:00,65.24,65.34,65.24,65.33,24100.0,52.9258,53.0069,52.9258,52.9988,24100.0
2014-07-07 14:00:00,65.34,65.41,65.32,65.38,17900.0,53.0069,53.0637,52.9907,53.0394,17900.0
2014-07-07 14:30:00,65.37,65.37,65.28,65.31,12700.0,53.0313,53.0313,52.9582,52.9826,12700.0
2014-07-07 15:00:00,65.31,65.37,65.24,65.24,21500.0,52.9826,53.0313,52.9258,52.9258,21500.0
2014-07-07 15:30:00,65.24,65.55,65.22,65.54,108400.0,52.9258,53.1773,52.9096,53.1692,108400.0
2014-07-08 09:30:00,65.37,65.37,64.77,64.86,103100.0,53.0313,53.0313,52.5445,52.6175,103100.0
2014-07-08 10:00:00,64.83,65.17,64.83,65.16,42700.0,52.5932,52.869,52.5932,52.8609,42700.0
2014-07-08 10:30:00,65.14,65.17,65.0,65.05,41300.0,52.8447,52.869,52.7311,52.7717,41300.0
2014-07-08 11:00:00,65.04,65.15,64.92,64.92,27400.0,52.7635,52.8528,52.6662,52.6662,27400.0
2014-07-08 11:30:00,64.93,65.04,64.75,64.75,45300.0,52.6743,52.7635,52.5283,52.5283,45300.0
2014-07-08 12:00:00,64.76,64.89,64.67,64.89,50500.0,52.5364,52.6419,52.4634,52.6419,50500.0
2014-07-08 12:30:00,64.92,65.18,64.91,65.17,22400.0,52.6662,52.8771,52.6581,52.869,22400.0
2014-07-08 13:00:00,65.14,65.38,65.12,65.3,35300.0,52.8447,53.0394,52.8284,52.9745,35300.0
2014-07-08 13:30:00,65.3,65.42,65.29,65.39,35300.0,52.9745,53.0718,52.9664,53.0475,35300.0
2014-07-08 14:00:00,65.41,65.52,65.4,65.52,36300.0,53.0637,53.1529,53.0556,53.1529,36300.0
2014-07-08 14:30:00,65.51,65.59,65.44,65.55,37600.0,53.1448,53.2097,53.088,53.1773,37600.0
2014-07-08 15:00:00,65.56,65.57,65.34,65.42,28500.0,53.1854,53.1935,53.0069,53.0718,28500.0
2014-07-08 15:30:00,65.39,65.49,65.31,65.32,78700.0,53.0475,53.1286,52.9826,52.9907,78700.0
2014-07-09 09:30:00,65.56,65.73,65.37,65.39,56700.0,53.1854,53.3233,53.0313,53.0475,56700.0
2014-07-09 10:00:00,65.42,65.43,65.23,65.41,56200.0,53.0718,53.0799,52.9177,53.0637,56200.0
2014-07-09 10:30:00,65.39,65.54,65.37,65.52,21100.0,53.0475,53.1692,53.0313,53.1529,21100.0
2014-07-09 11:00:00,65.54,65.54,65.3,65.34,24100.0,53.1692,53.1692,52.9745,53.0069,24100.0
2014-07-09 11:30:00,65.33,65.69,65.31,65.68,39100.0,52.9988,53.2908,52.9826,53.2827,39100.0
2014-07-09 12:00:00,65.69,65.81,65.64,65.75,21300.0,53.2908,53.3882,53.2503,53.3395,21300.0
2014-07-09 12:30:00,65.76,65.96,65.73,65.96,36300.0,53.3476,53.5099,53.3233,53.5099,36300.0
2014-07-09 13:00:00,65.96,65.96,65.84,65.89,26400.0,53.5099,53.5099,53.4125,53.4531,26400.0
2014-07-09 13:30:00,65.89,66.06,65.89,66.03,48100.0,53.4531,53.591,53.4531,53.5667,48100.0
2014-07-09 14:00:00,66.03,66.17,65.85,66.13,66200.0,53.5667,53.6802,53.4206,53.6478,66200.0
2014-07-09 14:30:00,66.11,66.25,66.09,66.23,48500.0,53.6316,53.7451,53.6153,53.7289,48500.0
2014-07-09 15:00:00,66.24,66.35,66.21,66.29,68300.0,53.737,53.8263,53.7127,53.7776,68300.0
2014-07-09 15:30:00,66.28,66.31,66.17,66.31,107700.0,53.7695,53.7938,53.6802,53.7938,107700.0
2014-07-10 09:30:00,65.65,65.9,65.3,65.61,78700.0,53.2584,53.4612,52.9745,53.2259,78700.0
2014-07-10 10:00:00,65.59,65.59,65.46,65.56,39900.0,53.2097,53.2097,53.1043,53.1854,39900.0
2014-07-10 10:30:00,65.59,65.82,65.56,65.82,89200.0,53.2097,53.3963,53.1854,53.3963,89200.0
2014-07-10 11:00:00,65.81,65.86,65.62,65.64,41800.0,53.3882,53.4288,53.2341,53.2503,41800.0
2014-07-10 11:30:00,65.62,65.62,65.5,65.52,45800.0,53.2341,53.2341,53.1367,53.1529,45800.0
2014-07-10 12:00:00,65.5,65.5,65.4,65.47,16900.0,53.1367,53.1367,53.0556,53.1124,16900.0
2014-07-10 12:30:00,65.49,65.5,65.34,65.35,28700.0,53.1286,53.1367,53.0069,53.015,28700.0
2014-07-10 13:00:00,65.35,65.38,65.26,65.37,42500.0,53.015,53.0394,52.942,53.0313,42500.0
2014-07-10 13:30:00,65.39,65.41,65.36,65.36,34200.0,53.0475,53.0637,53.0231,53.0231,34200.0
2014-07-10 14:00:00,65.37,65.49,65.37,65.48,23300.0,53.0313,53.1286,53.0313,53.1205,23300.0
2014-07-10 14:30:00,65.47,65.53,65.42,65.42,23900.0,53.1124,53.161,53.0718,53.0718,23900.0
2014-07-10 15:00:00,65.44,65.55,65.4,65.53,24700.0,53.088,53.1773,53.0556,53.161,24700.0
2014-07-10 15:30:00,65.52,65.55,65.43,65.46,70000.0,53.1529,53.1773,53.0799,53.1043,70000.0
2014-07-11 09:30:00,65.36,65.4,65.04,65.29,57800.0,53.0231,53.0556,52.7635,52.9664,57800.0
2014-07-11 10:00:00,65.3,65.59,65.25,65.51,28100.0,52.9745,53.2097,52.9339,53.1448,28100.0
2014-07-11 10:30:00,65.5,65.5,65.16,65.16,32800.0,53.1367,53.1367,52.8609,52.8609,32800.0
2014-07-11 11:00:00,65.17,65.3,65.11,65.3,38500.0,52.869,52.9745,52.8203,52.9745,38500.0
2014-07-11 11:30:00,65.31,65.46,65.31,65.43,17500.0,52.9826,53.1043,52.9826,53.0799,17500.0
2014-07-11 12:00:00,65.42,65.53,65.36,65.4,24000.0,53.0718,53.161,53.0231,53.0556,24000.0
2014-07-11 12:30:00,65.4,65.56,65.39,65.53,33200.0,53.0556,53.1854,53.0475,53.161,33200.0
2014-07-11 13:00:00,65.53,65.59,65.5,65.56,26600.0,53.161,53.2097,53.1367,53.1854,26600.0
2014-07-11 13:30:00,65.56,65.64,65.53,65.56,22100.0,53.1854,53.2503,53.161,53.1854,22100.0
2014-07-11 14:00:00,65.56,65.6,65.48,65.52,27800.0,53.1854,53.2178,53.1205,53.1529,27800.0
2014-07-11 14:30:00,65.53,65.63,65.51,65.62,31500.0,53.161,53.2422,53.1448,53.2341,31500.0
2014-07-11 15:00:00,65.61,65.68,65.56,65.67,45900.0,53.2259,53.2827,53.1854,53.2746,45900.0
2014-07-11 15:30:00,65.67,65.72,65.56,65.6,81000.0,53.2746,53.3152,53.1854,53.2178,81000.0
2014-07-14 09:30:00,65.92,66.09,65.7,66.01,59800.0,53.4774,53.6153,53.299,53.5504,59800.0
2014-07-14 10:00:00,66.01,66.01,65.86,65.87,34900.0,53.5504,53.5504,53.4288,53.4369,34900.0
2014-07-14 10:30:00,65.86,65.89,65.68,65.69,22700.0,53.4288,53.4531,53.2827,53.2908,22700.0
2014-07-14 11:00:00,65.69,65.76,65.66,65.68,24800.0,53.2908,53.3476,53.2665,53.2827,24800.0
2014-07-14 11:30:00,65.69,65.74,65.65,65.7,27300.0,53.2908,53.3314,53.2584,53.299,27300.0
2014-07-14 12:00:00,65.7,65.7,65.59,65.64,25700.0,53.299,53.299,53.2097,53.2503,25700.0
2014-07-14 12:30:00,65.64,65.71,65.63,65.65,18500.0,53.2503,53.3071,53.2422,53.2584,18500.0
2014-07-14 13:00:00,65.65,65.66,65.49,65.49,43900.0,53.2584,53.2665,53.1286,53.1286,43900.0
2014-07-14 13:30:00,65.48,65.58,65.47,65.58,21700.0,53.1205,53.2016,53.1124,53.2016,21700.0
2014-07-14 14:00:00,65.58,65.67,65.57,65.62,33700.0,53.2016,53.2746,53.1935,53.2341,33700.0
2014-07-14 14:30:00,65.61,65.67,65.55,65.55,70400.0,53.2259,53.2746,53.1773,53.1773,70400.0
2014-07-14 15:00:00,65.56,65.66,65.55,65.65,53100.0,53.1854,53.2665,53.1773,53.2584,53100.0
2014-07-14 15:30:00,65.65,65.78,65.62,65.75,157200.0,53.2584,53.3639,53.2341,53.3395,157200.0
2014-07-15 09:30:00,65.62,66.0,65.5,66.0,71000.0,53.2341,53.5423,53.1367,53.5423,71000.0
2014-07-15 10:00:00,66.01,66.08,65.87,66.04,40000.0,53.5504,53.6072,53.4369,53.5748,40000.0
2014-07-15 10:30:00,66.02,66.05,65.72,65.82,41100.0,53.5586,53.5829,53.3152,53.3963,41100.0
2014-07-15 11:00:00,65.83,66.01,65.76,66.0,18600.0,53.4044,53.5504,53.3476,53.5423,18600.0
2014-07-15 11:30:00,65.98,66.08,65.86,65.86,33800.0,53.5261,53.6072,53.4288,53.4288,33800.0
2014-07-15 12:00:00,65.87,65.89,65.8,65.87,16100.0,53.4369,53.4531,53.3801,53.4369,16100.0
2014-07-15 12:30:00,65.87,65.87,65.73,65.78,23300.0,53.4369,53.4369,53.3233,53.3639,23300.0
2014-07-15 13:00:00,65.76,65.87,65.73,65.87,15900.0,53.3476,53.4369,53.3233,53.4369,15900.0
2014-07-15 13:30:00,65.86,65.95,65.85,65.93,19000.0,53.4288,53.5018,53.4206,53.4855,19000.0
2014-07-15 14:00:00,65.92,66.04,65.9,66.03,29900.0,53.4774,53.5748,53.4612,53.5667,29900.0
2014-07-15 14:30:00,66.01,66.04,65.92,66.04,20600.0,53.5504,53.5748,53.4774,53.5748,20600.0
2014-07-15 15:00:00,66.02,66.03,65.93,65.97,26500.0,53.5586,53.5667,53.4855,53.518,26500.0
2014-07-15 15:30:00,65.96,66.01,65.93,65.93,66200.0,53.5099,53.5504,53.4855,53.4855,66200.0
2014-07-16 09:30:00,66.1,66.56,66.02,66.56,128000.0,53.6235,53.9966,53.5586,53.9966,128000.0
2014-07-16 10:00:00,66.58,66.82,66.4,66.78,77800.0,54.0129,54.2076,53.8668,54.1751,77800.0
2014-07-16 10:30:00,66.76,66.76,66.44,66.71,48000.0,54.1589,54.1589,53.8993,54.1183,48000.0
2014-07-16 11:00:00,66.72,66.86,66.64,66.66,79900.0,54.1264,54.24,54.0615,54.0778,79900.0
2014-07-16 11:30:00,66.67,66.73,66.55,66.63,27800.0,54.0859,54.1345,53.9885,54.0534,27800.0
2014-07-16 12:00:00,66.61,66.7,66.57,66.65,37500.0,54.0372,54.1102,54.0047,54.0696,37500.0
2014-07-16 12:30:00,66.66,66.66,66.42,66.53,42300.0,54.0778,54.0778,53.8831,53.9723,42300.0
2014-07-16 13:00:00,66.53,66.53,66.41,66.45,11900.0,53.9723,53.9723,53.8749,53.9074,11900.0
2014-07-16 13:30:00,66.45,66.47,66.31,66.39,24400.0,53.9074,53.9236,53.7938,53.8587,24400.0
2014-07-16 14:00:00,66.42,66.48,66.36,66.48,21900.0,53.8831,53.9317,53.8344,53.9317,21900.0
2014-07-16 14:30:00,66.48,66.49,66.29,66.29,12500.0,53.9317,53.9398,53.7776,53.7776,12500.0
2014-07-16 15:00:00,66.29,66.46,66.28,66.43,43900.0,53.7776,53.9155,53.7695,53.8912,43900.0
2014-07-16 15:30:00,66.45,66.49,66.36,66.47,89700.0,53.9074,53.9398,53.8344,53.9236,89700.0
2014-07-17 09:30:00,66.73,67.18,66.5,67.04,127700.0,54.1345,54.4996,53.948,54.386,127700.0
2014-07-17 10:00:00,67.06,67.39,67.02,67.37,106300.0,54.4023,54.67,54.3698,54.6537,106300.0
2014-07-17 10:30:00,67.38,67.44,67.29,67.36,70900.0,54.6619,54.7105,54.5888,54.6456,70900.0
2014-07-17 11:00:00,67.37,67.62,67.19,67.2,112000.0,54.6537,54.8566,54.5077,54.5158,112000.0
2014-07-17 11:30:00,67.18,67.21,66.98,67.01,42700.0,54.4996,54.5239,54.3374,54.3617,42700.0
2014-07-17 12:00:00,67.0,67.12,66.82,67.11,26900.0,54.3536,54.4509,54.2076,54.4428,26900.0
2014-07-17 12:30:00,67.11,67.28,67.09,67.17,20800.0,54.4428,54.5807,54.4266,54.4915,20800.0
2014-07-17 13:00:00,67.18,67.21,67.01,67.08,35500.0,54.4996,54.5239,54.3617,54.4185,35500.0
2014-07-17 13:30:00,67.08,67.13,66.93,66.96,23000.0,54.4185,54.459,54.2968,54.3211,23000.0
2014-07-17 14:00:00,66.98,67.06,66.89,66.96,29000.0,54.3374,54.4023,54.2643,54.3211,29000.0
2014-07-17 14:30:00,66.97,67.09,66.92,67.0,34400.0,54.3292,54.4266,54.2887,54.3536,34400.0
2014-07-17 15:00:00,66.98,67.0,66.73,66.73,60100.0,54.3374,54.3536,54.1345,54.1345,60100.0
2014-07-17 15:30:00,66.73,66.81,66.64,66.71,127900.0,54.1345,54.1994,54.0615,54.1183,127900.0
2014-07-18 09:30:00,66.88,67.55,66.85,67.45,125800.0,54.2562,54.7998,54.2319,54.7186,125800.0
2014-07-18 10:00:00,67.49,67.65,67.35,67.57,97800.0,54.7511,54.8809,54.6375,54.816,97800.0
2014-07-18 10:30:00,67.57,67.63,67.34,67.49,51000.0,54.816,54.8647,54.6294,54.7511,51000.0
2014-07-18 11:00:00,67.51,67.62,67.5,67.57,35700.0,54.7673,54.8566,54.7592,54.816,35700.0
2014-07-18 11:30:00,67.59,67.72,67.55,67.67,30700.0,54.8322,54.9377,54.7998,54.8971,30700.0
2014-07-18 12:00:00,67.67,67.83,67.63,67.77,32200.0,54.8971,55.0269,54.8647,54.9782,32200.0
2014-07-18 12:30:00,67.79,67.86,67.73,67.83,25100.0,54.9945,55.0513,54.9458,55.0269,25100.0
2014-07-18 13:00:00,67.83,67.84,67.76,67.76,26600.0,55.0269,55.035,54.9701,54.9701,26600.0
2014-07-18 13:30:00,67.77,67.77,67.69,67.75,22500.0,54.9782,54.9782,54.9133,54.962,22500.0
2014-07-18 14:00:00,67.76,67.94,67.69,67.91,37700.0,54.9701,55.1162,54.9133,55.0918,37700.0
2014-07-18 14:30:00,67.91,68.08,67.91,68.08,48400.0,55.0918,55.2297,55.0918,55.2297,48400.0
2014-07-18 15:00:00,68.09,68.13,68.04,68.1,62100.0,55.2378,55.2703,55.1973,55.246,62100.0
2014-07-18 15:30:00,68.1,68.15,68.01,68.08,140300.0,55.246,55.2865,55.1729,55.2297,140300.0
2014-07-21 09:30:00,68.29,68.39,67.93,68.02,81000.0,55.4001,55.4812,55.108,55.1811,81000.0
2014-07-21 10:00:00,68.03,68.1,67.94,68.0,48500.0,55.1892,55.246,55.1162,55.1648,48500.0
2014-07-21 10:30:00,68.01,68.01,67.81,67.88,41200.0,55.1729,55.1729,55.0107,55.0675,41200.0
2014-07-21 11:00:00,67.89,67.97,67.67,67.95,36800.0,55.0756,55.1405,54.8971,55.1243,36800.0
2014-07-21 11:30:00,67.97,67.99,67.87,67.92,90300.0,55.1405,55.1567,55.0594,55.0999,90300.0
2014-07-21 12:00:00,67.93,67.94,67.68,67.77,76800.0,55.108,55.1162,54.9052,54.9782,76800.0
2014-07-21 12:30:00,67.76,67.83,67.75,67.83,22400.0,54.9701,55.0269,54.962,55.0269,22400.0
2014-07-21 13:00:00,67.82,68.15,67.81,68.14,25800.0,55.0188,55.2865,55.0107,55.2784,25800.0
2014-07-21 13:30:00,68.13,68.14,67.92,67.93,36100.0,55.2703,55.2784,55.0999,55.108,36100.0
2014-07-21 14:00:00,67.93,67.97,67.85,67.88,23700.0,55.108,55.1405,55.0431,55.0675,23700.0
2014-07-21 14:30:00,67.89,67.94,67.86,67.91,35800.0,55.0756,55.1162,55.0513,55.0918,35800.0
2014-07-21 15:00:00,67.9,67.96,67.87,67.89,59600.0,55.0837,55.1324,55.0594,55.0756,59600.0
2014-07-21 15:30:00,67.89,68.02,67.8,67.98,105100.0,55.0756,55.1811,55.0026,55.1486,105100.0
2014-07-22 09:30:00,69.37,69.7,68.82,69.66,231100.0,56.2762,56.544,55.8301,56.5115,231100.0
2014-07-22 10:00:00,69.67,69.68,69.36,69.51,99000.0,56.5196,56.5277,56.2681,56.3898,99000.0
2014-07-22 10:30:00,69.52,69.63,69.33,69.33,72900.0,56.3979,56.4872,56.2438,56.2438,72900.0
2014-07-22 11:00:00,69.33,69.59,69.32,69.52,68200.0,56.2438,56.4547,56.2357,56.3979,68200.0
2014-07-22 11:30:00,69.51,69.6,69.48,69.57,65100.0,56.3898,56.4628,56.3655,56.4385,65100.0
2014-07-22 12:00:00,69.57,69.59,69.51,69.54,65000.0,56.4385,56.4547,56.3898,56.4142,65000.0
2014-07-22 12:30:00,69.55,69.58,69.52,69.54,44400.0,56.4223,56.4466,56.3979,56.4142,44400.0
2014-07-22 13:00:00,69.54,69.58,69.5,69.58,39800.0,56.4142,56.4466,56.3817,56.4466,39800.0
2014-07-22 13:30:00,69.57,69.59,69.52,69.56,38400.0,56.4385,56.4547,56.3979,56.4304,38400.0
2014-07-22 14:00:00,69.56,69.6,69.51,69.54,42000.0,56.4304,56.4628,56.3898,56.4142,42000.0
2014-07-22 14:30:00,69.53,69.53,69.26,69.33,61300.0,56.406,56.406,56.187,56.2438,61300.0
2014-07-22 15:00:00,69.33,69.35,69.22,69.24,74400.0,56.2438,56.26,56.1546,56.1708,74400.0
2014-07-22 15:30:00,69.24,69.38,69.09,69.34,220400.0,56.1708,56.2844,56.0491,56.2519,220400.0
2014-07-23 09:30:00,69.6,69.75,68.98,69.25,250700.0,56.4628,56.5845,55.9599,56.1789,250700.0
2014-07-23 10:00:00,69.26,69.43,69.17,69.37,153900.0,56.187,56.3249,56.114,56.2762,153900.0
2014-07-23 10:30:00,69.38,69.47,69.35,69.46,94600.0,56.2844,56.3574,56.26,56.3493,94600.0
2014-07-23 11:00:00,69.45,69.57,69.41,69.48,100200.0,56.3411,56.4385,56.3087,56.3655,100200.0
2014-07-23 11:30:00,69.5,69.5,69.37,69.41,71400.0,56.3817,56.3817,56.2762,56.3087,71400.0
2014-07-23 12:00:00,69.42,69.43,69.3,69.3,74400.0,56.3168,56.3249,56.2195,56.2195,74400.0
2014-07-23 12:30:00,69.31,69.31,69.12,69.21,54700.0,56.2276,56.2276,56.0734,56.1464,54700.0
2014-07-23 13:00:00,69.21,69.23,69.07,69.13,52400.0,56.1464,56.1627,56.0329,56.0815,52400.0
2014-07-23 13:30:00,69.15,69.23,69.08,69.12,56400.0,56.0978,56.1627,56.041,56.0734,56400.0
2014-07-23 14:00:00,69.12,69.13,68.93,68.97,78000.0,56.0734,56.0815,55.9193,55.9517,78000.0
2014-07-23 14:30:00,68.97,69.08,68.9,68.91,115400.0,55.9517,56.041,55.895,55.9031,115400.0
2014-07-23 15:00:00,68.91,68.91,68.8,68.84,103700.0,55.9031,55.9031,55.8138,55.8463,103700.0
2014-07-23 15:30:00,68.84,69.16,68.84,69.08,179100.0,55.8463,56.1059,55.8463,56.041,179100.0
2014-07-24 09:30:00,69.18,69.42,68.63,68.68,107400.0,56.1221,56.3168,55.6759,55.7165,107400.0
2014-07-24 10:00:00,68.66,68.87,68.57,68.8,64600.0,55.7003,55.8706,55.6272,55.8138,64600.0
2014-07-24 10:30:00,68.81,68.84,68.52,68.54,61600.0,55.8219,55.8463,55.5867,55.6029,61600.0
2014-07-24 11:00:00,68.54,68.59,68.48,68.58,51400.0,55.6029,55.6435,55.5542,55.6354,51400.0
2014-07-24 11:30:00,68.58,68.7,68.49,68.53,35400.0,55.6354,55.7327,55.5623,55.5948,35400.0
2014-07-24 12:00:00,68.53,68.6,68.52,68.56,45500.0,55.5948,55.6516,55.5867,55.6191,45500.0
2014-07-24 12:30:00,68.56,68.57,68.51,68.54,33300.0,55.6191,55.6272,55.5786,55.6029,33300.0
2014-07-24 13:00:00,68.54,68.54,68.4,68.43,55500.0,55.6029,55.6029,55.4893,55.5137,55500.0
2014-07-24 13:30:00,68.42,68.56,68.42,68.55,30100.0,55.5056,55.6191,55.5056,55.611,30100.0
2014-07-24 14:00:00,68.55,68.58,68.52,68.54,36700.0,55.611,55.6354,55.5867,55.6029,36700.0
2014-07-24 14:30:00,68.53,68.53,68.34,68.35,51100.0,55.5948,55.5948,55.4407,55.4488,51100.0
2014-07-24 15:00:00,68.34,68.36,68.18,68.23,82200.0,55.4407,55.4569,55.3109,55.3514,82200.0
2014-07-24 15:30:00,68.23,68.37,68.1,68.12,323500.0,55.3514,55.465,55.246,55.2622,323500.0
2014-07-25 09:30:00,68.12,68.27,68.02,68.25,71900.0,55.2622,55.3839,55.1811,55.3676,71900.0
2014-07-25 10:00:00,68.25,68.61,68.12,68.57,72000.0,55.3676,55.6597,55.2622,55.6272,72000.0
2014-07-25 10:30:00,68.57,68.68,68.55,68.55,48600.0,55.6272,55.7165,55.611,55.611,48600.0
2014-07-25 11:00:00,68.54,68.72,68.51,68.66,66200.0,55.6029,55.7489,55.5786,55.7003,66200.0
2014-07-25 11:30:00,68.65,68.78,68.57,68.62,30200.0,55.6921,55.7976,55.6272,55.6678,30200.0
2014-07-25 12:00:00,68.64,68.64,68.58,68.6,28300.0,55.684,55.684,55.6354,55.6516,28300.0
2014-07-25 12:30:00,68.59,68.69,68.5,68.64,24900.0,55.6435,55.7246,55.5705,55.684,24900.0
2014-07-25 13:00:00,68.64,68.65,68.47,68.56,30400.0,55.684,55.6921,55.5461,55.6191,30400.0
2014-07-25 13:30:00,68.56,68.68,68.5,68.6,33200.0,55.6191,55.7165,55.5705,55.6516,33200.0
2014-07-25 14:00:00,68.59,68.59,68.49,68.58,20300.0,55.6435,55.6435,55.5623,55.6354,20300.0
2014-07-25 14:30:00,68.58,68.59,68.52,68.54,19400.0,55.6354,55.6435,55.5867,55.6029,19400.0
2014-07-25 15:00:00,68.55,68.55,68.44,68.5,28300.0,55.611,55.611,55.5218,55.5705,28300.0
2014-07-25 15:30:00,68.5,68.56,68.4,68.47,115600.0,55.5705,55.6191,55.4893,55.5461,115600.0
2014-07-28 09:30:00,68.64,68.68,68.45,68.45,51600.0,55.684,55.7165,55.5299,55.5299,51600.0
2014-07-28 10:00:00,68.45,68.48,68.29,68.3,60900.0,55.5299,55.5542,55.4001,55.4082,60900.0
2014-07-28 10:30:00,68.29,68.31,68.16,68.16,49100.0,55.4001,55.4163,55.2946,55.2946,49100.0
2014-07-28 11:00:00,68.17,68.19,68.05,68.14,22800.0,55.3027,55.319,55.2054,55.2784,22800.0
2014-07-28 11:30:00,68.14,68.15,68.08,68.08,18700.0,55.2784,55.2865,55.2297,55.2297,18700.0
2014-07-28 12:00:00,68.08,68.26,68.08,68.2,34200.0,55.2297,55.3758,55.2297,55.3271,34200.0
2014-07-28 12:30:00,68.2,68.33,68.18,68.32,21200.0,55.3271,55.4325,55.3109,55.4244,21200.0
2014-07-28 13:00:00,68.31,68.44,68.26,68.43,16800.0,55.4163,55.5218,55.3758,55.5137,16800.0
2014-07-28 13:30:00,68.42,68.51,68.33,68.36,24100.0,55.5056,55.5786,55.4325,55.4569,24100.0
2014-07-28 14:00:00,68.36,68.45,68.25,68.25,24100.0,55.4569,55.5299,55.3676,55.3676,24100.0
2014-07-28 14:30:00,68.24,68.34,68.21,68.26,33400.0,55.3595,55.4407,55.3352,55.3758,33400.0
2014-07-28 15:00:00,68.26,68.36,68.19,68.2,38700.0,55.3758,55.4569,55.319,55.3271,38700.0
2014-07-28 15:30:00,68.2,68.42,68.2,68.34,142500.0,55.3271,55.5056,55.3271,55.4407,142500.0
2014-07-29 09:30:00,68.38,68.56,68.19,68.19,33200.0,55.4731,55.6191,55.319,55.319,33200.0
2014-07-29 10:00:00,68.21,68.23,68.01,68.03,44300.0,55.3352,55.3514,55.1729,55.1892,44300.0
2014-07-29 10:30:00,68.06,68.06,67.8,67.83,39000.0,55.2135,55.2135,55.0026,55.0269,39000.0
2014-07-29 11:00:00,67.81,67.89,67.69,67.69,43400.0,55.0107,55.0756,54.9133,54.9133,43400.0
2014-07-29 11:30:00,67.67,67.75,67.57,67.72,67500.0,54.8971,54.962,54.816,54.9377,67500.0
2014-07-29 12:00:00,67.71,67.89,67.66,67.8,23200.0,54.9296,55.0756,54.889,55.0026,23200.0
2014-07-29 12:30:00,67.8,67.91,67.8,67.84,37000.0,55.0026,55.0918,55.0026,55.035,37000.0
2014-07-29 13:00:00,67.83,67.86,67.72,67.75,49200.0,55.0269,55.0513,54.9377,54.962,49200.0
2014-07-29 13:30:00,67.76,67.92,67.72,67.87,31200.0,54.9701,55.0999,54.9377,55.0594,31200.0
2014-07-29 14:00:00,67.86,67.92,67.76,67.81,38800.0,55.0513,55.0999,54.9701,55.0107,38800.0
2014-07-29 14:30:00,67.83,67.9,67.78,67.81,22200.0,55.0269,55.0837,54.9864,55.0107,22200.0
2014-07-29 15:00:00,67.78,67.83,67.7,67.73,118100.0,54.9864,55.0269,54.9215,54.9458,118100.0
2014-07-29 15:30:00,67.74,67.77,67.57,67.57,175500.0,54.9539,54.9782,54.816,54.816,175500.0
2014-07-30 09:30:00,67.57,67.83,67.47,67.57,97400.0,54.816,55.0269,54.7349,54.816,97400.0
2014-07-30 10:00:00,67.57,67.6,67.41,67.49,38400.0,54.816,54.8403,54.6862,54.7511,38400.0
2014-07-30 10:30:00,67.51,67.56,67.2,67.25,61100.0,54.7673,54.8079,54.5158,54.5564,61100.0
2014-07-30 11:00:00,67.24,67.63,67.14,67.61,36800.0,54.5483,54.8647,54.4672,54.8484,36800.0
2014-07-30 11:30:00,67.6,67.61,67.42,67.47,16000.0,54.8403,54.8484,54.6943,54.7349,16000.0
2014-07-30 12:00:00,67.49,67.66,67.44,67.61,18700.0,54.7511,54.889,54.7105,54.8484,18700.0
2014-07-30 12:30:00,67.63,67.73,67.63,67.71,11300.0,54.8647,54.9458,54.8647,54.9296,11300.0
2014-07-30 13:00:00,67.68,67.68,67.39,67.47,24300.0,54.9052,54.9052,54.67,54.7349,24300.0
2014-07-30 13:30:00,67.48,67.65,67.48,67.6,20100.0,54.743,54.8809,54.743,54.8403,20100.0
2014-07-30 14:00:00,67.6,67.81,67.47,67.72,51700.0,54.8403,55.0107,54.7349,54.9377,51700.0
2014-07-30 14:30:00,67.73,67.8,67.54,67.67,37700.0,54.9458,55.0026,54.7917,54.8971,37700.0
2014-07-30 15:00:00,67.67,67.69,67.54,67.67,42900.0,54.8971,54.9133,54.7917,54.8971,42900.0
2014-07-30 15:30:00,67.67,67.76,67.63,67.7,165700.0,54.8971,54.9701,54.8647,54.9215,165700.0
2014-07-31 09:30:00,67.47,67.68,67.37,67.4,88200.0,54.7349,54.9052,54.6537,54.6781,88200.0
2014-07-31 10:00:00,67.41,67.44,67.24,67.26,83600.0,54.6862,54.7105,54.5483,54.5645,83600.0
2014-07-31 10:30:00,67.25,67.3,67.09,67.16,84100.0,54.5564,54.597,54.4266,54.4834,84100.0
2014-07-31 11:00:00,67.15,67.27,67.09,67.14,67400.0,54.4753,54.5726,54.4266,54.4672,67400.0
2014-07-31 11:30:00,67.13,67.22,66.89,66.96,72800.0,54.459,54.5321,54.2643,54.3211,72800.0
2014-07-31 12:00:00,66.97,67.02,66.86,66.95,67300.0,54.3292,54.3698,54.24,54.313,67300.0
2014-07-31 12:30:00,66.94,67.19,66.87,67.18,39000.0,54.3049,54.5077,54.2481,54.4996,39000.0
2014-07-31 13:00:00,67.19,67.2,66.92,66.94,47000.0,54.5077,54.5158,54.2887,54.3049,47000.0
2014-07-31 13:30:00,66.94,67.15,66.94,67.0,79500.0,54.3049,54.4753,54.3049,54.3536,79500.0
2014-07-31 14:00:00,67.0,67.14,66.97,67.11,80400.0,54.3536,54.4672,54.3292,54.4428,80400.0
2014-07-31 14:30:00,67.11,67.11,66.81,66.82,61200.0,54.4428,54.4428,54.1994,54.2076,61200.0
2014-07-31 15:00:00,66.82,66.89,66.71,66.79,106600.0,54.2076,54.2643,54.1183,54.1832,106600.0
2014-07-31 15:30:00,66.8,66.93,66.8,66.83,299900.0,54.1913,54.2968,54.1913,54.2157,299900.0
2014-08-01 09:30:00,66.85,67.56,66.6,67.23,163800.0,54.2319,54.8079,54.0291,54.5402,163800.0
2014-08-01 10:00:00,67.21,67.24,66.66,67.0,72600.0,54.5239,54.5483,54.0778,54.3536,72600.0
2014-08-01 10:30:00,67.01,67.11,66.64,66.67,75000.0,54.3617,54.4428,54.0615,54.0859,75000.0
2014-08-01 11:00:00,66.67,66.73,66.43,66.55,149400.0,54.0859,54.1345,53.8912,53.9885,149400.0
2014-08-01 11:30:00,66.57,66.57,65.78,65.89,126800.0,54.0047,54.0047,53.3639,53.4531,126800.0
2014-08-01 12:00:00,65.89,66.38,65.87,66.2,107900.0,53.4531,53.8506,53.4369,53.7046,107900.0
2014-08-01 12:30:00,66.24,66.29,65.97,66.04,63200.0,53.737,53.7776,53.518,53.5748,63200.0
2014-08-01 13:00:00,66.05,66.28,66.03,66.28,72400.0,53.5829,53.7695,53.5667,53.7695,72400.0
2014-08-01 13:30:00,66.26,66.33,66.05,66.09,84000.0,53.7533,53.81,53.5829,53.6153,84000.0
2014-08-01 14:00:00,66.1,66.21,66.05,66.12,69600.0,53.6235,53.7127,53.5829,53.6397,69600.0
2014-08-01 14:30:00,66.14,66.18,66.07,66.09,78700.0,53.6559,53.6884,53.5991,53.6153,78700.0
2014-08-01 15:00:00,66.08,66.08,65.9,65.99,120200.0,53.6072,53.6072,53.4612,53.5342,120200.0
2014-08-01 15:30:00,65.99,66.02,65.85,66.0,181800.0,53.5342,53.5586,53.4206,53.5423,181800.0
2014-08-04 09:30:00,66.2,66.43,66.09,66.42,53000.0,53.7046,53.8912,53.6153,53.8831,53000.0
2014-08-04 10:00:00,66.43,66.43,66.09,66.11,33700.0,53.8912,53.8912,53.6153,53.6316,33700.0
2014-08-04 10:30:00,66.1,66.2,66.04,66.09,56400.0,53.6235,53.7046,53.5748,53.6153,56400.0
2014-08-04 11:00:00,66.09,66.29,66.08,66.29,37400.0,53.6153,53.7776,53.6072,53.7776,37400.0
2014-08-04 11:30:00,66.28,66.4,66.05,66.15,142500.0,53.7695,53.8668,53.5829,53.664,142500.0
2014-08-04 12:00:00,66.16,66.49,66.15,66.46,27400.0,53.6721,53.9398,53.664,53.9155,27400.0
2014-08-04 12:30:00,66.46,66.49,66.39,66.45,18400.0,53.9155,53.9398,53.8587,53.9074,18400.0
2014-08-04 13:00:00,66.45,66.54,66.42,66.54,22800.0,53.9074,53.9804,53.8831,53.9804,22800.0
2014-08-04 13:30:00,66.54,66.76,66.54,66.7,35500.0,53.9804,54.1589,53.9804,54.1102,35500.0
2014-08-04 14:00:00,66.69,66.75,66.69,66.72,38900.0,54.1021,54.1508,54.1021,54.1264,38900.0
2014-08-04 14:30:00,66.72,66.95,66.69,66.94,127900.0,54.1264,54.313,54.1021,54.3049,127900.0
2014-08-04 15:00:00,66.93,67.05,66.9,67.0,37000.0,54.2968,54.3941,54.2725,54.3536,37000.0
2014-08-04 15:30:00,66.99,67.05,66.86,66.86,78900.0,54.3455,54.3941,54.24,54.24,78900.0
2014-08-05 09:30:00,66.5,66.67,66.18,66.26,136300.0,53.948,54.0859,53.6884,53.7533,136300.0
2014-08-05 10:00:00,66.26,66.36,65.98,66.1,191700.0,53.7533,53.8344,53.5261,53.6235,191700.0
2014-08-05 10:30:00,66.1,66.39,66.06,66.16,97400.0,53.6235,53.8587,53.591,53.6721,97400.0
2014-08-05 11:00:00,66.15,66.19,66.08,66.09,101100.0,53.664,53.6965,53.6072,53.6153,101100.0
2014-08-05 11:30:00,66.1,66.13,66.02,66.09,99800.0,53.6235,53.6478,53.5586,53.6153,99800.0
2014-08-05 12:00:00,66.09,66.23,66.06,66.15,42200.0,53.6153,53.7289,53.591,53.664,42200.0
2014-08-05 12:30:00,66.15,66.2,66.06,66.19,73700.0,53.664,53.7046,53.591,53.6965,73700.0
2014-08-05 13:00:00,66.18,66.27,66.12,66.17,77200.0,53.6884,53.7614,53.6397,53.6802,77200.0
2014-08-05 13:30:00,66.17,66.18,65.93,65.94,75400.0,53.6802,53.6884,53.4855,53.4937,75400.0
2014-08-05 14:00:00,65.94,65.96,65.75,65.94,59200.0,53.4937,53.5099,53.3395,53.4937,59200.0
2014-08-05 14:30:00,65.95,66.07,65.91,65.93,74600.0,53.5018,53.5991,53.4693,53.4855,74600.0
2014-08-05 15:00:00,65.93,66.04,65.85,65.85,112100.0,53.4855,53.5748,53.4206,53.4206,112100.0
2014-08-05 15:30:00,65.87,66.09,65.85,65.95,248500.0,53.4369,53.6153,53.4206,53.5018,248500.0
2014-08-06 09:30:00,65.73,65.74,65.48,65.59,66100.0,53.3233,53.3314,53.1205,53.2097,66100.0
2014-08-06 10:00:00,65.6,65.8,65.6,65.75,51500.0,53.2178,53.3801,53.2178,53.3395,51500.0
2014-08-06 10:30:00,65.74,66.03,65.72,66.01,53100.0,53.3314,53.5667,53.3152,53.5504,53100.0
2014-08-06 11:00:00,65.99,66.02,65.91,65.92,71500.0,53.5342,53.5586,53.4693,53.4774,71500.0
2014-08-06 11:30:00,65.93,66.22,65.92,66.16,41700.0,53.4855,53.7208,53.4774,53.6721,41700.0
2014-08-06 12:00:00,66.18,66.24,65.97,66.11,34100.0,53.6884,53.737,53.518,53.6316,34100.0
2014-08-06 12:30:00,66.13,66.26,66.03,66.03,37800.0,53.6478,53.7533,53.5667,53.5667,37800.0
2014-08-06 13:00:00,66.03,66.12,66.01,66.06,56500.0,53.5667,53.6397,53.5504,53.591,56500.0
2014-08-06 13:30:00,66.06,66.12,66.03,66.07,39500.0,53.591,53.6397,53.5667,53.5991,39500.0
2014-08-06 14:00:00,66.06,66.17,66.06,66.16,39600.0,53.591,53.6802,53.591,53.6721,39600.0
2014-08-06 14:30:00,66.16,66.27,66.13,66.16,58600.0,53.6721,53.7614,53.6478,53.6721,58600.0
2014-08-06 15:00:00,66.15,66.25,66.15,66.19,76700.0,53.664,53.7451,53.664,53.6965,76700.0
2014-08-06 15:30:00,66.18,66.21,66.09,66.14,133300.0,53.6884,53.7127,53.6153,53.6559,133300.0
2014-08-07 09:30:00,66.33,66.67,66.08,66.4,100900.0,53.81,54.0859,53.6072,53.8668,100900.0
2014-08-07 10:00:00,66.42,66.62,66.34,66.62,52600.0,53.8831,54.0453,53.8182,54.0453,52600.0
2014-08-07 10:30:00,66.61,66.76,66.44,66.44,80700.0,54.0372,54.1589,53.8993,53.8993,80700.0
2014-08-07 11:00:00,66.42,66.52,66.25,66.28,55800.0,53.8831,53.9642,53.7451,53.7695,55800.0
2014-08-07 11:30:00,66.3,66.42,66.23,66.37,47100.0,53.7857,53.8831,53.7289,53.8425,47100.0
2014-08-07 12:00:00,66.37,66.47,66.22,66.32,31800.0,53.8425,53.9236,53.7208,53.8019,31800.0
2014-08-07 12:30:00,66.33,66.34,66.14,66.26,35900.0,53.81,53.8182,53.6559,53.7533,35900.0
2014-08-07 13:00:00,66.25,66.31,66.21,66.23,44800.0,53.7451,53.7938,53.7127,53.7289,44800.0
2014-08-07 13:30:00,66.23,66.33,66.2,66.29,30000.0,53.7289,53.81,53.7046,53.7776,30000.0
2014-08-07 14:00:00,66.28,66.28,66.1,66.12,41300.0,53.7695,53.7695,53.6235,53.6397,41300.0
2014-08-07 14:30:00,66.11,66.12,66.0,66.02,37800.0,53.6316,53.6397,53.5423,53.5586,37800.0
2014-08-07 15:00:00,66.02,66.1,65.9,65.95,53900.0,53.5586,53.6235,53.4612,53.5018,53900.0
2014-08-07 15:30:00,65.95,66.09,65.81,66.04,122200.0,53.5018,53.6153,53.3882,53.5748,122200.0
2014-08-08 09:30:00,66.0,66.0,65.62,65.71,100500.0,53.5423,53.5423,53.2341,53.3071,100500.0
2014-08-08 10:00:00,65.71,65.76,65.5,65.53,61700.0,53.3071,53.3476,53.1367,53.161,61700.0
2014-08-08 10:30:00,65.53,65.87,65.47,65.75,60100.0,53.161,53.4369,53.1124,53.3395,60100.0
2014-08-08 11:00:00,65.76,65.93,65.76,65.82,61000.0,53.3476,53.4855,53.3476,53.3963,61000.0
2014-08-08 11:30:00,65.83,65.92,65.78,65.83,33000.0,53.4044,53.4774,53.3639,53.4044,33000.0
2014-08-08 12:00:00,65.82,65.94,65.82,65.86,56300.0,53.3963,53.4937,53.3963,53.4288,56300.0
2014-08-08 12:30:00,65.87,65.9,65.75,65.77,35300.0,53.4369,53.4612,53.3395,53.3557,35300.0
2014-08-08 13:00:00,65.78,66.08,65.72,66.05,62200.0,53.3639,53.6072,53.3152,53.5829,62200.0
2014-08-08 13:30:00,66.05,66.16,66.0,66.07,69100.0,53.5829,53.6721,53.5423,53.5991,69100.0
2014-08-08 14:00:00,66.08,66.19,66.03,66.19,54600.0,53.6072,53.6965,53.5667,53.6965,54600.0
2014-08-08 14:30:00,66.19,66.36,66.16,66.18,65500.0,53.6965,53.8344,53.6721,53.6884,65500.0
2014-08-08 15:00:00,66.18,66.23,66.11,66.21,68600.0,53.6884,53.7289,53.6316,53.7127,68600.0
2014-08-08 15:30:00,66.21,66.25,66.16,66.23,164200.0,53.7127,53.7451,53.6721,53.7289,164200.0
2014-08-11 09:30:00,66.37,66.99,66.33,66.89,108200.0,53.8425,54.3455,53.81,54.2643,108200.0
2014-08-11 10:00:00,66.85,67.17,66.85,67.16,46300.0,54.2319,54.4915,54.2319,54.4834,46300.0
2014-08-11 10:30:00,67.15,67.31,67.08,67.11,57100.0,54.4753,54.6051,54.4185,54.4428,57100.0
2014-08-11 11:00:00,67.1,67.3,67.04,67.21,57500.0,54.4347,54.597,54.386,54.5239,57500.0
2014-08-11 11:30:00,67.22,67.38,67.16,67.32,46500.0,54.5321,54.6619,54.4834,54.6132,46500.0
2014-08-11 12:00:00,67.33,67.41,67.25,67.38,36000.0,54.6213,54.6862,54.5564,54.6619,36000.0
2014-08-11 12:30:00,67.38,67.47,67.34,67.36,50800.0,54.6619,54.7349,54.6294,54.6456,50800.0
2014-08-11 13:00:00,67.37,67.54,67.36,67.36,35800.0,54.6537,54.7917,54.6456,54.6456,35800.0
2014-08-11 13:30:00,67.36,67.36,67.15,67.21,39200.0,54.6456,54.6456,54.4753,54.5239,39200.0
2014-08-11 14:00:00,67.21,67.24,67.16,67.17,39500.0,54.5239,54.5483,54.4834,54.4915,39500.0
2014-08-11 14:30:00,67.17,67.23,67.11,67.2,32400.0,54.4915,54.5402,54.4428,54.5158,32400.0
2014-08-11 15:00:00,67.21,67.27,67.04,67.09,84300.0,54.5239,54.5726,54.386,54.4266,84300.0
2014-08-11 15:30:00,67.09,67.09,66.95,67.05,118300.0,54.4266,54.4266,54.313,54.3941,118300.0
2014-08-12 09:30:00,66.87,67.41,66.75,67.21,59100.0,54.2481,54.6862,54.1508,54.5239,59100.0
2014-08-12 10:00:00,67.18,67.33,67.12,67.27,27700.0,54.4996,54.6213,54.4509,54.5726,27700.0
2014-08-12 10:30:00,67.26,67.37,67.05,67.09,33700.0,54.5645,54.6537,54.3941,54.4266,33700.0
2014-08-12 11:00:00,67.08,67.08,66.91,67.05,25900.0,54.4185,54.4185,54.2806,54.3941,25900.0
2014-08-12 11:30:00,67.04,67.14,67.01,67.05,25900.0,54.386,54.4672,54.3617,54.3941,25900.0
2014-08-12 12:00:00,67.04,67.04,66.93,67.0,14300.0,54.386,54.386,54.2968,54.3536,14300.0
2014-08-12 12:30:00,66.99,67.11,66.99,67.08,16000.0,54.3455,54.4428,54.3455,54.4185,16000.0
2014-08-12 13:00:00,67.09,67.13,67.02,67.09,22100.0,54.4266,54.459,54.3698,54.4266,22100.0
2014-08-12 13:30:00,67.09,67.09,66.93,67.04,19700.0,54.4266,54.4266,54.2968,54.386,19700.0
2014-08-12 14:00:00,67.03,67.1,66.89,66.91,22400.0,54.3779,54.4347,54.2643,54.2806,22400.0
2014-08-12 14:30:00,66.91,67.08,66.86,66.98,25300.0,54.2806,54.4185,54.24,54.3374,25300.0
2014-08-12 15:00:00,66.97,67.03,66.9,66.92,27700.0,54.3292,54.3779,54.2725,54.2887,27700.0
2014-08-12 15:30:00,66.92,67.16,66.92,67.03,124000.0,54.2887,54.4834,54.2887,54.3779,124000.0
2014-08-13 09:30:00,67.23,67.6,67.08,67.09,69500.0,54.5402,54.8403,54.4185,54.4266,69500.0
2014-08-13 10:00:00,67.07,67.2,67.03,67.17,27200.0,54.4104,54.5158,54.3779,54.4915,27200.0
2014-08-13 10:30:00,67.16,67.32,67.16,67.29,25600.0,54.4834,54.6132,54.4834,54.5888,25600.0
2014-08-13 11:00:00,67.29,67.48,67.28,67.32,41500.0,54.5888,54.743,54.5807,54.6132,41500.0
2014-08-13 11:30:00,67.32,67.46,67.32,67.45,25000.0,54.6132,54.7268,54.6132,54.7186,25000.0
2014-08-13 12:00:00,67.44,67.44,67.28,67.28,13800.0,54.7105,54.7105,54.5807,54.5807,13800.0
2014-08-13 12:30:00,67.29,67.34,67.26,67.34,15800.0,54.5888,54.6294,54.5645,54.6294,15800.0
2014-08-13 13:00:00,67.32,67.32,67.25,67.31,17600.0,54.6132,54.6132,54.5564,54.6051,17600.0
2014-08-13 13:30:00,67.32,67.32,67.25,67.27,20000.0,54.6132,54.6132,54.5564,54.5726,20000.0
2014-08-13 14:00:00,67.27,67.29,67.22,67.27,45700.0,54.5726,54.5888,54.5321,54.5726,45700.0
2014-08-13 14:30:00,67.26,67.28,67.23,67.27,19800.0,54.5645,54.5807,54.5402,54.5726,19800.0
2014-08-13 15:00:00,67.27,67.3,67.22,67.3,20900.0,54.5726,54.597,54.5321,54.597,20900.0
2014-08-13 15:30:00,67.29,67.33,67.25,67.29,55800.0,54.5888,54.6213,54.5564,54.5888,55800.0
2014-08-14 09:30:00,67.51,67.63,67.44,67.56,54400.0,54.7673,54.8647,54.7105,54.8079,54400.0
2014-08-14 10:00:00,67.56,67.6,67.46,67.53,55700.0,54.8079,54.8403,54.7268,54.7835,55700.0
2014-08-14 10:30:00,67.54,67.6,67.47,67.5,37300.0,54.7917,54.8403,54.7349,54.7592,37300.0
2014-08-14 11:00:00,67.51,67.56,67.45,67.48,37100.0,54.7673,54.8079,54.7186,54.743,37100.0
2014-08-14 11:30:00,67.48,67.55,67.47,67.55,27900.0,54.743,54.7998,54.7349,54.7998,27900.0
2014-08-14 12:00:00,67.55,67.76,67.54,67.75,25000.0,54.7998,54.9701,54.7917,54.962,25000.0
2014-08-14 12:30:00,67.75,67.9,67.71,67.88,40300.0,54.962,55.0837,54.9296,55.0675,40300.0
2014-08-14 13:00:00,67.89,67.99,67.54,67.94,39600.0,55.0756,55.1567,54.7917,55.1162,39600.0
2014-08-14 13:30:00,67.95,67.96,67.87,67.93,24600.0,55.1243,55.1324,55.0594,55.108,24600.0
2014-08-14 14:00:00,67.93,68.02,67.92,67.94,35900.0,55.108,55.1811,55.0999,55.1162,35900.0
2014-08-14 14:30:00,67.94,68.01,67.91,67.99,25100.0,55.1162,55.1729,55.0918,55.1567,25100.0
2014-08-14 15:00:00,67.99,68.13,67.99,68.12,53300.0,55.1567,55.2703,55.1567,55.2622,53300.0
2014-08-14 15:30:00,68.12,68.23,68.12,68.22,81900.0,55.2622,55.3514,55.2622,55.3433,81900.0
2014-08-15 09:30:00,68.47,68.63,68.0,68.08,56300.0,55.5461,55.6759,55.1648,55.2297,56300.0
2014-08-15 10:00:00,68.11,68.14,67.77,67.84,62000.0,55.2541,55.2784,54.9782,55.035,62000.0
2014-08-15 10:30:00,67.84,67.85,67.43,67.49,85800.0,55.035,55.0431,54.7024,54.7511,85800.0
2014-08-15 11:00:00,67.49,67.76,67.42,67.54,56400.0,54.7511,54.9701,54.6943,54.7917,56400.0
2014-08-15 11:30:00,67.57,67.65,67.32,67.4,74000.0,54.816,54.8809,54.6132,54.6781,74000.0
2014-08-15 12:00:00,67.38,67.64,67.33,67.62,23500.0,54.6619,54.8728,54.6213,54.8566,23500.0
2014-08-15 12:30:00,67.65,67.79,67.58,67.73,19400.0,54.8809,54.9945,54.8241,54.9458,19400.0
2014-08-15 13:00:00,67.73,67.85,67.68,67.84,21300.0,54.9458,55.0431,54.9052,55.035,21300.0
2014-08-15 13:30:00,67.83,67.96,67.78,67.93,32200.0,55.0269,55.1324,54.9864,55.108,32200.0
2014-08-15 14:00:00,67.91,68.0,67.88,68.0,26900.0,55.0918,55.1648,55.0675,55.1648,26900.0
2014-08-15 14:30:00,68.0,68.0,67.91,67.97,22700.0,55.1648,55.1648,55.0918,55.1405,22700.0
2014-08-15 15:00:00,67.98,68.09,67.98,68.05,39600.0,55.1486,55.2378,55.1486,55.2054,39600.0
2014-08-15 15:30:00,68.06,68.16,68.05,68.11,56800.0,55.2135,55.2946,55.2054,55.2541,56800.0
2014-08-18 09:30:00,68.46,68.61,68.4,68.58,67000.0,55.538,55.6597,55.4893,55.6354,67000.0
2014-08-18 10:00:00,68.61,68.67,68.51,68.59,37400.0,55.6597,55.7084,55.5786,55.6435,37400.0
2014-08-18 10:30:00,68.61,68.7,68.58,68.64,37100.0,55.6597,55.7327,55.6354,55.684,37100.0
2014-08-18 11:00:00,68.63,68.69,68.58,68.67,32600.0,55.6759,55.7246,55.6354,55.7084,32600.0
2014-08-18 11:30:00,68.68,68.69,68.62,68.67,27500.0,55.7165,55.7246,55.6678,55.7084,27500.0
2014-08-18 12:00:00,68.67,68.69,68.65,68.65,21700.0,55.7084,55.7246,55.6921,55.6921,21700.0
2014-08-18 12:30:00,68.65,68.67,68.6,68.62,20300.0,55.6921,55.7084,55.6516,55.6678,20300.0
2014-08-18 13:00:00,68.6,68.66,68.59,68.66,23800.0,55.6516,55.7003,55.6435,55.7003,23800.0
2014-08-18 13:30:00,68.67,68.69,68.62,68.65,20300.0,55.7084,55.7246,55.6678,55.6921,20300.0
2014-08-18 14:00:00,68.65,68.66,68.55,68.6,28300.0,55.6921,55.7003,55.611,55.6516,28300.0
2014-08-18 14:30:00,68.61,68.62,68.54,68.55,28900.0,55.6597,55.6678,55.6029,55.611,28900.0
2014-08-18 15:00:00,68.57,68.59,68.48,68.52,34000.0,55.6272,55.6435,55.5542,55.5867,34000.0
2014-08-18 15:30:00,68.52,68.65,68.49,68.63,64900.0,55.5867,55.6921,55.5623,55.6759,64900.0
2014-08-19 09:30:00,68.63,68.81,68.41,68.52,74800.0,55.6759,55.8219,55.4974,55.5867,74800.0
2014-08-19 10:00:00,68.53,68.55,68.37,68.45,69300.0,55.5948,55.611,55.465,55.5299,69300.0
2014-08-19 10:30:00,68.46,68.67,68.45,68.64,31400.0,55.538,55.7084,55.5299,55.684,31400.0
2014-08-19 11:00:00,68.63,68.71,68.56,68.57,26600.0,55.6759,55.7408,55.6191,55.6272,26600.0
2014-08-19 11:30:00,68.58,68.67,68.55,68.66,23600.0,55.6354,55.7084,55.611,55.7003,23600.0
2014-08-19 12:00:00,68.65,68.67,68.41,68.49,28700.0,55.6921,55.7084,55.4974,55.5623,28700.0
2014-08-19 12:30:00,68.5,68.53,68.39,68.42,25600.0,55.5705,55.5948,55.4812,55.5056,25600.0
2014-08-19 13:00:00,68.42,68.44,68.38,68.39,76500.0,55.5056,55.5218,55.4731,55.4812,76500.0
2014-08-19 13:30:00,68.39,68.47,68.39,68.41,19800.0,55.4812,55.5461,55.4812,55.4974,19800.0
2014-08-19 14:00:00,68.42,68.58,68.42,68.56,54500.0,55.5056,55.6354,55.5056,55.6191,54500.0
2014-08-19 14:30:00,68.56,68.58,68.43,68.55,156300.0,55.6191,55.6354,55.5137,55.611,156300.0
2014-08-19 15:00:00,68.56,68.65,68.55,68.59,29900.0,55.6191,55.6921,55.611,55.6435,29900.0
2014-08-19 15:30:00,68.58,68.64,68.53,68.58,82600.0,55.6354,55.684,55.5948,55.6354,82600.0
2014-08-20 09:30:00,68.53,68.74,68.43,68.51,65500.0,55.5948,55.7652,55.5137,55.5786,65500.0
2014-08-20 10:00:00,68.55,69.11,68.54,69.11,68100.0,55.611,56.0653,55.6029,56.0653,68100.0
2014-08-20 10:30:00,69.14,69.17,68.93,68.93,34100.0,56.0897,56.114,55.9193,55.9193,34100.0
2014-08-20 11:00:00,68.95,69.2,68.95,69.2,39600.0,55.9355,56.1383,55.9355,56.1383,39600.0
2014-08-20 11:30:00,69.2,69.29,69.17,69.27,69700.0,56.1383,56.2113,56.114,56.1951,69700.0
2014-08-20 12:00:00,69.28,69.36,69.22,69.31,23700.0,56.2032,56.2681,56.1546,56.2276,23700.0
2014-08-20 12:30:00,69.31,69.38,69.2,69.25,14200.0,56.2276,56.2844,56.1383,56.1789,14200.0
2014-08-20 13:00:00,69.26,69.35,69.23,69.28,16200.0,56.187,56.26,56.1627,56.2032,16200.0
2014-08-20 13:30:00,69.27,69.31,69.24,69.29,15700.0,56.1951,56.2276,56.1708,56.2113,15700.0
2014-08-20 14:00:00,69.28,69.29,69.06,69.23,28000.0,56.2032,56.2113,56.0248,56.1627,28000.0
2014-08-20 14:30:00,69.23,69.36,69.23,69.35,26300.0,56.1627,56.2681,56.1627,56.26,26300.0
2014-08-20 15:00:00,69.37,69.4,69.31,69.37,29900.0,56.2762,56.3006,56.2276,56.2762,29900.0
2014-08-20 15:30:00,69.38,69.55,69.38,69.49,124000.0,56.2844,56.4223,56.2844,56.3736,124000.0
2014-08-21 09:30:00,69.67,69.8,69.27,69.63,55400.0,56.5196,56.6251,56.1951,56.4872,55400.0
2014-08-21 10:00:00,69.6,69.73,69.58,69.67,33500.0,56.4628,56.5683,56.4466,56.5196,33500.0
2014-08-21 10:30:00,69.64,69.87,69.63,69.84,65800.0,56.4953,56.6819,56.4872,56.6575,65800.0
2014-08-21 11:00:00,69.85,69.95,69.62,69.71,56300.0,56.6656,56.7468,56.4791,56.5521,56300.0
2014-08-21 11:30:00,69.72,69.91,69.72,69.91,29700.0,56.5602,56.7143,56.5602,56.7143,29700.0
2014-08-21 12:00:00,69.91,69.96,69.74,69.74,50600.0,56.7143,56.7549,56.5764,56.5764,50600.0
2014-08-21 12:30:00,69.75,69.87,69.65,69.86,27200.0,56.5845,56.6819,56.5034,56.6738,27200.0
2014-08-21 13:00:00,69.86,69.94,69.81,69.92,26400.0,56.6738,56.7387,56.6332,56.7224,26400.0
2014-08-21 13:30:00,69.91,69.92,69.77,69.83,40400.0,56.7143,56.7224,56.6007,56.6494,40400.0
2014-08-21 14:00:00,69.83,69.83,69.6,69.62,34400.0,56.6494,56.6494,56.4628,56.4791,34400.0
2014-08-21 14:30:00,69.62,69.65,69.43,69.47,45500.0,56.4791,56.5034,56.3249,56.3574,45500.0
2014-08-21 15:00:00,69.46,69.49,69.42,69.42,51000.0,56.3493,56.3736,56.3168,56.3168,51000.0
2014-08-21 15:30:00,69.42,69.44,69.3,69.3,108300.0,56.3168,56.333,56.2195,56.2195,108300.0
2014-08-22 09:30:00,69.38,69.39,69.06,69.3,67700.0,56.2844,56.2925,56.0248,56.2195,67700.0
2014-08-22 10:00:00,69.32,69.54,69.24,69.44,46800.0,56.2357,56.4142,56.1708,56.333,46800.0
2014-08-22 10:30:00,69.47,69.51,69.09,69.11,41000.0,56.3574,56.3898,56.0491,56.0653,41000.0
2014-08-22 11:00:00,69.15,69.56,69.12,69.54,60100.0,56.0978,56.4304,56.0734,56.4142,60100.0
2014-08-22 11:30:00,69.51,69.61,69.47,69.58,30600.0,56.3898,56.4709,56.3574,56.4466,30600.0
2014-08-22 12:00:00,69.57,69.75,69.52,69.75,28000.0,56.4385,56.5845,56.3979,56.5845,28000.0
2014-08-22 12:30:00,69.75,69.75,69.55,69.61,13900.0,56.5845,56.5845,56.4223,56.4709,13900.0
2014-08-22 13:00:00,69.63,69.73,69.63,69.72,16600.0,56.4872,56.5683,56.4872,56.5602,16600.0
2014-08-22 13:30:00,69.72,69.79,69.72,69.74,17200.0,56.5602,56.617,56.5602,56.5764,17200.0
2014-08-22 14:00:00,69.74,69.76,69.65,69.73,25900.0,56.5764,56.5926,56.5034,56.5683,25900.0
2014-08-22 14:30:00,69.72,69.74,69.65,69.69,33600.0,56.5602,56.5764,56.5034,56.5358,33600.0
2014-08-22 15:00:00,69.69,69.74,69.67,69.68,44300.0,56.5358,56.5764,56.5196,56.5277,44300.0
2014-08-22 15:30:00,69.68,69.69,69.51,69.55,47300.0,56.5277,56.5358,56.3898,56.4223,47300.0
2014-08-25 09:30:00,69.68,69.97,69.26,69.87,90800.0,56.5277,56.763,56.187,56.6819,90800.0
2014-08-25 10:00:00,69.87,70.01,69.73,69.95,38500.0,56.6819,56.7954,56.5683,56.7468,38500.0
2014-08-25 10:30:00,69.94,70.14,69.92,70.12,37700.0,56.7387,56.9009,56.7224,56.8847,37700.0
2014-08-25 11:00:00,70.12,70.2,70.01,70.07,27700.0,56.8847,56.9496,56.7954,56.8441,27700.0
2014-08-25 11:30:00,70.09,70.14,70.04,70.04,37700.0,56.8603,56.9009,56.8198,56.8198,37700.0
2014-08-25 12:00:00,70.04,70.15,70.04,70.08,29100.0,56.8198,56.909,56.8198,56.8522,29100.0
2014-08-25 12:30:00,70.08,70.18,70.03,70.15,31900.0,56.8522,56.9334,56.8117,56.909,31900.0
2014-08-25 13:00:00,70.15,70.15,70.02,70.04,17700.0,56.909,56.909,56.8036,56.8198,17700.0
2014-08-25 13:30:00,70.03,70.12,69.97,70.11,28900.0,56.8117,56.8847,56.763,56.8766,28900.0
2014-08-25 14:00:00,70.12,70.19,70.04,70.06,21800.0,56.8847,56.9415,56.8198,56.836,21800.0
2014-08-25 14:30:00,70.06,70.12,70.0,70.04,27900.0,56.836,56.8847,56.7873,56.8198,27900.0
2014-08-25 15:00:00,70.04,70.13,70.02,70.04,37400.0,56.8198,56.8928,56.8036,56.8198,37400.0
2014-08-25 15:30:00,70.04,70.08,69.93,69.96,70600.0,56.8198,56.8522,56.7305,56.7549,70600.0
2014-08-26 09:30:00,70.37,70.58,70.27,70.55,95300.0,57.0875,57.2578,57.0064,57.2335,95300.0
2014-08-26 10:00:00,70.54,70.54,70.32,70.52,52400.0,57.2254,57.2254,57.0469,57.2092,52400.0
2014-08-26 10:30:00,70.52,70.59,70.27,70.27,39400.0,57.2092,57.266,57.0064,57.0064,39400.0
2014-08-26 11:00:00,70.26,70.7,70.24,70.67,57200.0,56.9983,57.3552,56.982,57.3309,57200.0
2014-08-26 11:30:00,70.66,70.74,70.62,70.68,45500.0,57.3227,57.3876,57.2903,57.339,45500.0
2014-08-26 12:00:00,70.66,70.74,70.66,70.69,41500.0,57.3227,57.3876,57.3227,57.3471,41500.0
2014-08-26 12:30:00,70.69,70.71,70.61,70.61,44500.0,57.3471,57.3633,57.2822,57.2822,44500.0
2014-08-26 13:00:00,70.61,70.7,70.56,70.61,46400.0,57.2822,57.3552,57.2416,57.2822,46400.0
2014-08-26 13:30:00,70.61,70.66,70.59,70.62,38900.0,57.2822,57.3227,57.266,57.2903,38900.0
2014-08-26 14:00:00,70.62,70.67,70.59,70.63,60200.0,57.2903,57.3309,57.266,57.2984,60200.0
2014-08-26 14:30:00,70.63,70.68,70.6,70.63,49400.0,57.2984,57.339,57.2741,57.2984,49400.0
2014-08-26 15:00:00,70.63,70.65,70.44,70.44,61300.0,57.2984,57.3146,57.1443,57.1443,61300.0
2014-08-26 15:30:00,70.44,70.46,70.28,70.31,92700.0,57.1443,57.1605,57.0145,57.0388,92700.0
2014-08-27 09:30:00,70.58,70.63,70.29,70.31,82100.0,57.2578,57.2984,57.0226,57.0388,82100.0
2014-08-27 10:00:00,70.29,70.32,70.0,70.02,53500.0,57.0226,57.0469,56.7873,56.8036,53500.0
2014-08-27 10:30:00,70.03,70.2,69.85,70.16,77500.0,56.8117,56.9496,56.6656,56.9171,77500.0
2014-08-27 11:00:00,70.17,70.37,70.17,70.33,34900.0,56.9252,57.0875,56.9252,57.055,34900.0
2014-08-27 11:30:00,70.32,70.53,70.28,70.39,29700.0,57.0469,57.2173,57.0145,57.1037,29700.0
2014-08-27 12:00:00,70.4,70.52,70.39,70.44,27700.0,57.1118,57.2092,57.1037,57.1443,27700.0
2014-08-27 12:30:00,70.44,70.55,70.44,70.51,14800.0,57.1443,57.2335,57.1443,57.2011,14800.0
2014-08-27 13:00:00,70.51,70.61,70.5,70.57,19700.0,57.2011,57.2822,57.1929,57.2497,19700.0
2014-08-27 13:30:00,70.58,70.66,70.56,70.66,18300.0,57.2578,57.3227,57.2416,57.3227,18300.0
2014-08-27 14:00:00,70.63,70.79,70.58,70.72,35500.0,57.2984,57.4282,57.2578,57.3714,35500.0
2014-08-27 14:30:00,70.71,70.76,70.65,70.65,32100.0,57.3633,57.4039,57.3146,57.3146,32100.0
2014-08-27 15:00:00,70.65,70.78,70.62,70.74,37900.0,57.3146,57.4201,57.2903,57.3876,37900.0
2014-08-27 15:30:00,70.74,70.86,70.71,70.85,86500.0,57.3876,57.485,57.3633,57.4769,86500.0
2014-08-28 09:30:00,70.69,71.13,70.62,71.08,79200.0,57.3471,57.704,57.2903,57.6635,79200.0
2014-08-28 10:00:00,71.1,71.23,71.0,71.23,120300.0,57.6797,57.7852,57.5986,57.7852,120300.0
2014-08-28 10:30:00,71.22,71.27,71.12,71.2,63300.0,57.777,57.8176,57.6959,57.7608,63300.0
2014-08-28 11:00:00,71.22,71.39,71.14,71.38,80800.0,57.777,57.915,57.7121,57.9068,80800.0
2014-08-28 11:30:00,71.39,71.44,71.34,71.41,99900.0,57.915,57.9555,57.8744,57.9312,99900.0
2014-08-28 12:00:00,71.41,71.56,71.38,71.49,74000.0,57.9312,58.0529,57.9068,57.9961,74000.0
2014-08-28 12:30:00,71.48,71.6,71.48,71.55,66500.0,57.988,58.0853,57.988,58.0448,66500.0
2014-08-28 13:00:00,71.56,71.7,71.55,71.69,64700.0,58.0529,58.1664,58.0448,58.1583,64700.0
2014-08-28 13:30:00,71.69,71.73,71.61,71.66,111600.0,58.1583,58.1908,58.0934,58.134,111600.0
2014-08-28 14:00:00,71.66,71.79,71.62,71.78,64400.0,58.134,58.2395,58.1015,58.2313,64400.0
2014-08-28 14:30:00,71.79,71.79,71.65,71.74,62700.0,58.2395,58.2395,58.1259,58.1989,62700.0
2014-08-28 15:00:00,71.74,71.74,71.54,71.58,77000.0,58.1989,58.1989,58.0366,58.0691,77000.0
2014-08-28 15:30:00,71.59,71.64,71.47,71.62,201900.0,58.0772,58.1178,57.9799,58.1015,201900.0
2014-08-29 09:30:00,71.74,71.85,71.35,71.49,122600.0,58.1989,58.2881,57.8825,57.9961,122600.0
2014-08-29 10:00:00,71.48,71.64,71.21,71.58,107100.0,57.988,58.1178,57.7689,58.0691,107100.0
2014-08-29 10:30:00,71.58,71.65,71.51,71.6,51700.0,58.0691,58.1259,58.0123,58.0853,51700.0
2014-08-29 11:00:00,71.62,71.76,71.6,71.7,57700.0,58.1015,58.2151,58.0853,58.1664,57700.0
2014-08-29 11:30:00,71.7,71.84,71.55,71.55,48600.0,58.1664,58.28,58.0448,58.0448,48600.0
2014-08-29 12:00:00,71.56,71.75,71.56,71.72,32800.0,58.0529,58.207,58.0529,58.1827,32800.0
2014-08-29 12:30:00,71.72,71.75,71.64,71.75,40600.0,58.1827,58.207,58.1178,58.207,40600.0
2014-08-29 13:00:00,71.75,71.8,71.71,71.79,48600.0,58.207,58.2476,58.1746,58.2395,48600.0
2014-08-29 13:30:00,71.77,71.97,71.76,71.96,38900.0,58.2232,58.3855,58.2151,58.3774,38900.0
2014-08-29 14:00:00,71.96,72.03,71.95,71.97,51500.0,58.3774,58.4342,58.3693,58.3855,51500.0
2014-08-29 14:30:00,71.96,72.06,71.95,72.03,49400.0,58.3774,58.4585,58.3693,58.4342,49400.0
2014-08-29 15:00:00,72.03,72.09,71.98,71.99,55500.0,58.4342,58.4828,58.3936,58.4017,55500.0
2014-08-29 15:30:00,72.0,72.0,71.82,71.86,105300.0,58.4098,58.4098,58.2638,58.2962,105300.0
2014-09-02 09:30:00,71.94,72.46,71.76,72.05,108800.0,58.3611,58.783,58.2151,58.4504,108800.0
2014-09-02 10:00:00,72.05,72.22,71.99,72.04,46300.0,58.4504,58.5883,58.4017,58.4423,46300.0
2014-09-02 10:30:00,72.03,72.17,72.03,72.14,41200.0,58.4342,58.5477,58.4342,58.5234,41200.0
2014-09-02 11:00:00,72.14,72.25,72.06,72.09,34800.0,58.5234,58.6126,58.4585,58.4828,34800.0
2014-09-02 11:30:00,72.09,72.14,71.94,71.96,24800.0,58.4828,58.5234,58.3611,58.3774,24800.0
2014-09-02 12:00:00,71.96,72.07,71.92,72.05,31000.0,58.3774,58.4666,58.3449,58.4504,31000.0
2014-09-02 12:30:00,72.02,72.02,71.84,71.96,25900.0,58.426,58.426,58.28,58.3774,25900.0
2014-09-02 13:00:00,71.94,72.16,71.91,72.05,36300.0,58.3611,58.5396,58.3368,58.4504,36300.0
2014-09-02 13:30:00,72.06,72.27,72.01,72.23,30800.0,58.4585,58.6289,58.4179,58.5964,30800.0
2014-09-02 14:00:00,72.22,72.32,72.2,72.25,31700.0,58.5883,58.6694,58.5721,58.6126,31700.0
2014-09-02 14:30:00,72.26,72.37,72.22,72.32,55500.0,58.6207,58.71,58.5883,58.6694,55500.0
2014-09-02 15:00:00,72.32,72.33,72.15,72.2,80100.0,58.6694,58.6775,58.5315,58.5721,80100.0
2014-09-02 15:30:00,72.2,72.3,72.12,72.3,118800.0,58.5721,58.6532,58.5072,58.6532,118800.0
2014-09-03 09:30:00,72.58,73.25,72.56,73.19,192700.0,58.8803,59.4239,58.8641,59.3752,192700.0
2014-09-03 10:00:00,73.18,73.53,73.11,73.28,88200.0,59.3671,59.651,59.3103,59.4482,88200.0
2014-09-03 10:30:00,73.34,73.53,73.26,73.34,50500.0,59.4969,59.651,59.432,59.4969,50500.0
2014-09-03 11:00:00,73.37,73.53,73.37,73.39,51400.0,59.5212,59.651,59.5212,59.5375,51400.0
2014-09-03 11:30:00,73.36,73.4,73.2,73.21,29900.0,59.5131,59.5456,59.3833,59.3914,29900.0
2014-09-03 12:00:00,73.19,73.4,73.17,73.34,48900.0,59.3752,59.5456,59.359,59.4969,48900.0
2014-09-03 12:30:00,73.34,73.54,73.31,73.41,44600.0,59.4969,59.6591,59.4726,59.5537,44600.0
2014-09-03 13:00:00,73.39,73.39,73.28,73.39,21800.0,59.5375,59.5375,59.4482,59.5375,21800.0
2014-09-03 13:30:00,73.39,73.44,73.24,73.27,22000.0,59.5375,59.578,59.4158,59.4401,22000.0
2014-09-03 14:00:00,73.28,73.3,73.19,73.24,28900.0,59.4482,59.4644,59.3752,59.4158,28900.0
2014-09-03 14:30:00,73.25,73.27,73.15,73.16,25000.0,59.4239,59.4401,59.3428,59.3509,25000.0
2014-09-03 15:00:00,73.14,73.17,73.04,73.08,39900.0,59.3346,59.359,59.2535,59.286,39900.0
2014-09-03 15:30:00,73.09,73.13,73.04,73.09,65300.0,59.2941,59.3265,59.2535,59.2941,65300.0
2014-09-04 09:30:00,73.6,73.71,73.41,73.61,117900.0,59.7078,59.7971,59.5537,59.7159,117900.0
2014-09-04 10:00:00,73.6,74.05,73.58,74.0,67100.0,59.7078,60.0729,59.6916,60.0323,67100.0
2014-09-04 10:30:00,73.96,74.27,73.94,74.16,87100.0,59.9999,60.2514,59.9836,60.1621,87100.0
2014-09-04 11:00:00,74.14,74.2,73.96,73.96,54200.0,60.1459,60.1946,59.9999,59.9999,54200.0
2014-09-04 11:30:00,73.95,74.17,73.93,73.96,46800.0,59.9918,60.1702,59.9755,59.9999,46800.0
2014-09-04 12:00:00,73.96,74.02,73.8,73.8,28900.0,59.9999,60.0485,59.8701,59.8701,28900.0
2014-09-04 12:30:00,73.79,73.87,73.77,73.82,42100.0,59.862,59.9269,59.8457,59.8863,42100.0
2014-09-04 13:00:00,73.82,73.99,73.79,73.94,36600.0,59.8863,60.0242,59.862,59.9836,36600.0
2014-09-04 13:30:00,73.94,73.94,73.77,73.8,22100.0,59.9836,59.9836,59.8457,59.8701,22100.0
2014-09-04 14:00:00,73.79,73.87,73.59,73.6,47900.0,59.862,59.9269,59.6997,59.7078,47900.0
2014-09-04 14:30:00,73.6,73.66,73.46,73.48,52300.0,59.7078,59.7565,59.5942,59.6105,52300.0
2014-09-04 15:00:00,73.47,73.51,73.32,73.44,60100.0,59.6024,59.6348,59.4807,59.578,60100.0
2014-09-04 15:30:00,73.42,73.69,73.38,73.67,147700.0,59.5618,59.7808,59.5293,59.7646,147700.0
2014-09-05 09:30:00,73.48,73.76,73.37,73.65,88300.0,59.813,60.041,59.7235,59.9514,88300.0
2014-09-05 10:00:00,73.68,73.7,73.41,73.44,34400.0,59.9758,59.9921,59.7561,59.7805,34400.0
2014-09-05 10:30:00,73.44,73.47,73.23,73.42,90700.0,59.7805,59.8049,59.6095,59.7642,90700.0
2014-09-05 11:00:00,73.41,73.54,73.41,73.47,38200.0,59.7561,59.8619,59.7561,59.8049,38200.0
2014-09-05 11:30:00,73.47,73.6,73.4,73.54,26600.0,59.8049,59.9107,59.7479,59.8619,26600.0
2014-09-05 12:00:00,73.55,73.72,73.55,73.71,27400.0,59.87,60.0084,59.87,60.0003,27400.0
2014-09-05 12:30:00,73.72,73.72,73.6,73.6,31700.0,60.0084,60.0084,59.9107,59.9107,31700.0
2014-09-05 13:00:00,73.59,73.65,73.53,73.62,17100.0,59.9026,59.9514,59.8537,59.927,17100.0
2014-09-05 13:30:00,73.63,73.67,73.54,73.55,29100.0,59.9351,59.9677,59.8619,59.87,29100.0
2014-09-05 14:00:00,73.55,73.63,73.54,73.58,27400.0,59.87,59.9351,59.8619,59.8944,27400.0
2014-09-05 14:30:00,73.58,73.6,73.5,73.55,27700.0,59.8944,59.9107,59.8293,59.87,27700.0
2014-09-05 15:00:00,73.57,73.58,73.5,73.56,36100.0,59.8863,59.8944,59.8293,59.8782,36100.0
2014-09-05 15:30:00,73.54,73.63,73.52,73.57,101400.0,59.8619,59.9351,59.8456,59.8863,101400.0
2014-09-08 09:30:00,73.35,73.88,73.3,73.6,75700.0,59.7072,60.1386,59.6665,59.9107,75700.0
2014-09-08 10:00:00,73.62,73.85,73.62,73.81,63100.0,59.927,60.1142,59.927,60.0817,63100.0
2014-09-08 10:30:00,73.8,73.85,73.66,73.74,43100.0,60.0735,60.1142,59.9596,60.0247,43100.0
2014-09-08 11:00:00,73.7,73.81,73.63,73.72,41400.0,59.9921,60.0817,59.9351,60.0084,41400.0
2014-09-08 11:30:00,73.73,73.92,73.7,73.71,38600.0,60.0165,60.1712,59.9921,60.0003,38600.0
2014-09-08 12:00:00,73.71,73.73,73.64,73.66,13000.0,60.0003,60.0165,59.9433,59.9596,13000.0
2014-09-08 12:30:00,73.66,73.66,73.5,73.52,12100.0,59.9596,59.9596,59.8293,59.8456,12100.0
2014-09-08 13:00:00,73.53,73.53,73.4,73.41,24800.0,59.8537,59.8537,59.7479,59.7561,24800.0
2014-09-08 13:30:00,73.38,73.5,73.33,73.43,19200.0,59.7316,59.8293,59.6909,59.7723,19200.0
2014-09-08 14:00:00,73.44,73.6,73.41,73.59,22800.0,59.7805,59.9107,59.7561,59.9026,22800.0
2014-09-08 14:30:00,73.59,73.7,73.59,73.67,33700.0,59.9026,59.9921,59.9026,59.9677,33700.0
2014-09-08 15:00:00,73.65,73.72,73.56,73.57,45600.0,59.9514,60.0084,59.8782,59.8863,45600.0
2014-09-08 15:30:00,73.59,73.66,73.47,73.52,134800.0,59.9026,59.9596,59.8049,59.8456,134800.0
2014-09-09 09:30:00,73.5,73.73,73.33,73.5,79200.0,59.8293,60.0165,59.6909,59.8293,79200.0
2014-09-09 10:00:00,73.5,73.5,73.24,73.45,24100.0,59.8293,59.8293,59.6177,59.7886,24100.0
2014-09-09 10:30:00,73.46,73.52,73.4,73.52,21400.0,59.7968,59.8456,59.7479,59.8456,21400.0
2014-09-09 11:00:00,73.53,73.79,73.46,73.71,65100.0,59.8537,60.0654,59.7968,60.0003,65100.0
2014-09-09 11:30:00,73.72,73.95,73.69,73.93,29900.0,60.0084,60.1956,59.984,60.1793,29900.0
2014-09-09 12:00:00,73.93,74.04,73.84,74.03,42100.0,60.1793,60.2689,60.1061,60.2607,42100.0
2014-09-09 12:30:00,74.03,74.05,73.85,73.91,25400.0,60.2607,60.277,60.1142,60.1631,25400.0
2014-09-09 13:00:00,73.89,73.89,73.79,73.81,16000.0,60.1468,60.1468,60.0654,60.0817,16000.0
2014-09-09 13:30:00,73.8,73.98,73.78,73.86,43700.0,60.0735,60.22,60.0572,60.1224,43700.0
2014-09-09 14:00:00,73.86,73.88,73.72,73.73,29400.0,60.1224,60.1386,60.0084,60.0165,29400.0
2014-09-09 14:30:00,73.73,73.82,73.65,73.81,44400.0,60.0165,60.0898,59.9514,60.0817,44400.0
2014-09-09 15:00:00,73.81,73.82,73.41,73.6,60800.0,60.0817,60.0898,59.7561,59.9107,60800.0
2014-09-09 15:30:00,73.59,73.67,73.53,73.63,66500.0,59.9026,59.9677,59.8537,59.9351,66500.0
2014-09-10 09:30:00,73.61,73.71,72.91,72.91,114900.0,59.9189,60.0003,59.349,59.349,114900.0
2014-09-10 10:00:00,72.95,73.1,72.71,73.05,71200.0,59.3816,59.5037,59.1862,59.463,71200.0
2014-09-10 10:30:00,73.05,73.18,72.91,72.91,42400.0,59.463,59.5688,59.349,59.349,42400.0
2014-09-10 11:00:00,72.9,72.93,72.79,72.82,61700.0,59.3409,59.3653,59.2514,59.2758,61700.0
2014-09-10 11:30:00,72.85,72.91,72.77,72.88,31900.0,59.3002,59.349,59.2351,59.3246,31900.0
2014-09-10 12:00:00,72.87,72.89,72.77,72.81,35000.0,59.3165,59.3328,59.2351,59.2676,35000.0
2014-09-10 12:30:00,72.83,73.01,72.82,72.94,74800.0,59.2839,59.4304,59.2758,59.3735,74800.0
2014-09-10 13:00:00,72.95,73.12,72.92,73.1,29500.0,59.3816,59.52,59.3572,59.5037,29500.0
2014-09-10 13:30:00,73.1,73.15,73.02,73.12,17100.0,59.5037,59.5444,59.4386,59.52,17100.0
2014-09-10 14:00:00,73.13,73.13,73.02,73.04,60300.0,59.5281,59.5281,59.4386,59.4549,60300.0
2014-09-10 14:30:00,73.03,73.04,72.95,73.01,48500.0,59.4467,59.4549,59.3816,59.4304,48500.0
2014-09-10 15:00:00,72.99,73.18,72.99,73.12,37700.0,59.4142,59.5688,59.4142,59.52,37700.0
2014-09-10 15:30:00,73.12,73.16,73.03,73.15,130600.0,59.52,59.5525,59.4467,59.5444,130600.0
2014-09-11 09:30:00,72.69,72.89,72.67,72.84,57500.0,59.17,59.3328,59.1537,59.2921,57500.0
2014-09-11 10:00:00,72.84,72.96,72.81,72.85,57700.0,59.2921,59.3897,59.2676,59.3002,57700.0
2014-09-11 10:30:00,72.83,72.85,72.55,72.58,123800.0,59.2839,59.3002,59.056,59.0804,123800.0
2014-09-11 11:00:00,72.58,72.8,72.54,72.64,86800.0,59.0804,59.2595,59.0479,59.1293,86800.0
2014-09-11 11:30:00,72.66,72.68,72.46,72.55,69600.0,59.1455,59.1618,58.9827,59.056,69600.0
2014-09-11 12:00:00,72.56,72.59,72.49,72.5,73200.0,59.0641,59.0886,59.0072,59.0153,73200.0
2014-09-11 12:30:00,72.5,72.58,72.47,72.57,51700.0,59.0153,59.0804,58.9909,59.0723,51700.0
2014-09-11 13:00:00,72.58,72.6,72.43,72.44,45500.0,59.0804,59.0967,58.9583,58.9665,45500.0
2014-09-11 13:30:00,72.43,72.66,72.43,72.62,40700.0,58.9583,59.1455,58.9583,59.113,40700.0
2014-09-11 14:00:00,72.61,72.72,72.59,72.64,43700.0,59.1048,59.1944,59.0886,59.1293,43700.0
2014-09-11 14:30:00,72.66,72.68,72.54,72.61,42900.0,59.1455,59.1618,59.0479,59.1048,42900.0
2014-09-11 15:00:00,72.62,72.67,72.55,72.56,52900.0,59.113,59.1537,59.056,59.0641,52900.0
2014-09-11 15:30:00,72.57,72.64,72.53,72.64,173800.0,59.0723,59.1293,59.0397,59.1293,173800.0
2014-09-12 09:30:00,72.54,72.72,72.47,72.71,78200.0,59.0479,59.1944,58.9909,59.1862,78200.0
2014-09-12 10:00:00,72.7,73.01,72.7,72.76,30700.0,59.1781,59.4304,59.1781,59.2269,30700.0
2014-09-12 10:30:00,72.76,72.97,72.76,72.93,22400.0,59.2269,59.3979,59.2269,59.3653,22400.0
2014-09-12 11:00:00,72.95,72.98,72.74,72.75,16900.0,59.3816,59.406,59.2107,59.2188,16900.0
2014-09-12 11:30:00,72.71,73.0,72.71,72.98,13600.0,59.1862,59.4223,59.1862,59.406,13600.0
2014-09-12 12:00:00,72.98,73.06,72.89,72.97,19300.0,59.406,59.4711,59.3328,59.3979,19300.0
2014-09-12 12:30:00,72.98,73.03,72.92,73.01,27000.0,59.406,59.4467,59.3572,59.4304,27000.0
2014-09-12 13:00:00,73.01,73.04,72.82,72.92,19200.0,59.4304,59.4549,59.2758,59.3572,19200.0
2014-09-12 13:30:00,72.92,72.92,72.77,72.81,27500.0,59.3572,59.3572,59.2351,59.2676,27500.0
2014-09-12 14:00:00,72.82,72.82,72.61,72.63,48200.0,59.2758,59.2758,59.1048,59.1211,48200.0
2014-09-12 14:30:00,72.63,72.69,72.59,72.61,39900.0,59.1211,59.17,59.0886,59.1048,39900.0
2014-09-12 15:00:00,72.58,72.74,72.53,72.69,60900.0,59.0804,59.2107,59.0397,59.17,60900.0
2014-09-12 15:30:00,72.69,72.76,72.49,72.67,177500.0,59.17,59.2269,59.0072,59.1537,177500.0
2014-09-15 09:30:00,72.93,72.99,72.01,72.4,91800.0,59.3653,59.4142,58.6164,58.9339,91800.0
2014-09-15 10:00:00,72.35,72.37,72.15,72.22,43900.0,58.8932,58.9095,58.7304,58.7874,43900.0
2014-09-15 10:30:00,72.21,72.23,72.12,72.16,50100.0,58.7792,58.7955,58.706,58.7385,50100.0
2014-09-15 11:00:00,72.15,72.15,72.04,72.04,137700.0,58.7304,58.7304,58.6409,58.6409,137700.0
2014-09-15 11:30:00,72.05,72.27,72.02,72.22,111300.0,58.649,58.8281,58.6246,58.7874,111300.0
2014-09-15 12:00:00,72.22,72.52,72.2,72.42,128300.0,58.7874,59.0316,58.7711,58.9502,128300.0
2014-09-15 12:30:00,72.42,72.42,72.29,72.3,35400.0,58.9502,58.9502,58.8444,58.8525,35400.0
2014-09-15 13:00:00,72.32,72.46,72.28,72.43,26000.0,58.8688,58.9827,58.8362,58.9583,26000.0
2014-09-15 13:30:00,72.43,72.43,72.36,72.39,17400.0,58.9583,58.9583,58.9013,58.9258,17400.0
2014-09-15 14:00:00,72.4,72.53,72.4,72.53,21300.0,58.9339,59.0397,58.9339,59.0397,21300.0
2014-09-15 14:30:00,72.53,72.57,72.45,72.45,53900.0,59.0397,59.0723,58.9746,58.9746,53900.0
2014-09-15 15:00:00,72.46,72.47,72.34,72.36,43400.0,58.9827,58.9909,58.8851,58.9013,43400.0
2014-09-15 15:30:00,72.36,72.5,72.36,72.49,84700.0,58.9013,59.0153,58.9013,59.0072,84700.0
2014-09-16 09:30:00,72.65,72.91,72.52,72.77,62300.0,59.1374,59.349,59.0316,59.2351,62300.0
2014-09-16 10:00:00,72.79,72.83,72.64,72.64,20900.0,59.2514,59.2839,59.1293,59.1293,20900.0
2014-09-16 10:30:00,72.63,72.71,72.47,72.52,28800.0,59.1211,59.1862,58.9909,59.0316,28800.0
2014-09-16 11:00:00,72.52,72.66,72.41,72.66,20700.0,59.0316,59.1455,58.942,59.1455,20700.0
2014-09-16 11:30:00,72.65,72.9,72.64,72.82,26700.0,59.1374,59.3409,59.1293,59.2758,26700.0
2014-09-16 12:00:00,72.84,72.92,72.7,72.92,25100.0,59.2921,59.3572,59.1781,59.3572,25100.0
2014-09-16 12:30:00,72.88,72.95,72.79,72.86,28500.0,59.3246,59.3816,59.2514,59.3083,28500.0
2014-09-16 13:00:00,72.86,73.08,72.8,73.05,59000.0,59.3083,59.4874,59.2595,59.463,59000.0
2014-09-16 13:30:00,73.08,73.34,73.06,73.2,78100.0,59.4874,59.6991,59.4711,59.5851,78100.0
2014-09-16 14:00:00,73.22,73.3,73.2,73.28,45900.0,59.6014,59.6665,59.5851,59.6502,45900.0
2014-09-16 14:30:00,73.28,73.57,73.22,73.57,84800.0,59.6502,59.8863,59.6014,59.8863,84800.0
2014-09-16 15:00:00,73.57,73.78,73.55,73.64,66600.0,59.8863,60.0572,59.87,59.9433,66600.0
2014-09-16 15:30:00,73.62,73.7,73.5,73.58,105600.0,59.927,59.9921,59.8293,59.8944,105600.0
2014-09-17 09:30:00,73.68,74.06,73.59,73.87,110500.0,59.9758,60.2852,59.9026,60.1305,110500.0
2014-09-17 10:00:00,73.87,74.23,73.64,74.1,81100.0,60.1305,60.4235,59.9433,60.3177,81100.0
2014-09-17 10:30:00,74.1,74.2,73.81,73.89,34200.0,60.3177,60.3991,60.0817,60.1468,34200.0
2014-09-17 11:00:00,73.93,74.11,73.91,74.11,40200.0,60.1793,60.3259,60.1631,60.3259,40200.0
2014-09-17 11:30:00,74.1,74.11,73.95,73.97,35400.0,60.3177,60.3259,60.1956,60.2119,35400.0
2014-09-17 12:00:00,73.95,74.02,73.74,73.82,13200.0,60.1956,60.2526,60.0247,60.0898,13200.0
2014-09-17 12:30:00,73.82,74.05,73.82,73.9,22500.0,60.0898,60.277,60.0898,60.1549,22500.0
2014-09-17 13:00:00,73.88,73.89,73.78,73.82,16100.0,60.1386,60.1468,60.0572,60.0898,16100.0
2014-09-17 13:30:00,73.79,74.17,73.77,74.17,34400.0,60.0654,60.3747,60.0491,60.3747,34400.0
2014-09-17 14:00:00,74.11,74.37,73.62,74.32,77500.0,60.3259,60.5375,59.927,60.4968,77500.0
2014-09-17 14:30:00,74.29,74.3,74.16,74.25,48300.0,60.4724,60.4805,60.3666,60.4398,48300.0
2014-09-17 15:00:00,74.24,74.4,74.05,74.16,71000.0,60.4317,60.5619,60.277,60.3666,71000.0
2014-09-17 15:30:00,74.16,74.17,73.84,73.93,127200.0,60.3666,60.3747,60.1061,60.1793,127200.0
2014-09-18 09:30:00,74.24,74.85,74.24,74.69,114400.0,60.4317,60.9282,60.4317,60.798,114400.0
2014-09-18 10:00:00,74.74,74.96,74.71,74.82,93900.0,60.8387,61.0178,60.8143,60.9038,93900.0
2014-09-18 10:30:00,74.82,75.06,74.82,74.99,59400.0,60.9038,61.0992,60.9038,61.0422,59400.0
2014-09-18 11:00:00,74.99,75.0,74.79,74.8,36400.0,61.0422,61.0503,60.8794,60.8875,36400.0
2014-09-18 11:30:00,74.79,74.82,74.72,74.75,34000.0,60.8794,60.9038,60.8224,60.8468,34000.0
2014-09-18 12:00:00,74.73,74.77,74.6,74.6,26500.0,60.8305,60.8631,60.7247,60.7247,26500.0
2014-09-18 12:30:00,74.59,74.64,74.56,74.58,11900.0,60.7166,60.7573,60.6922,60.7084,11900.0
2014-09-18 13:00:00,74.58,74.59,74.5,74.52,17200.0,60.7084,60.7166,60.6433,60.6596,17200.0
2014-09-18 13:30:00,74.5,74.6,74.44,74.53,66000.0,60.6433,60.7247,60.5945,60.6677,66000.0
2014-09-18 14:00:00,74.53,74.63,74.53,74.57,15600.0,60.6677,60.7491,60.6677,60.7003,15600.0
2014-09-18 14:30:00,74.56,74.63,74.52,74.55,44900.0,60.6922,60.7491,60.6596,60.684,44900.0
2014-09-18 15:00:00,74.56,74.9,74.55,74.89,51100.0,60.6922,60.9689,60.684,60.9608,51100.0
2014-09-18 15:30:00,74.89,74.92,74.82,74.9,101200.0,60.9608,60.9852,60.9038,60.9689,101200.0
2014-09-19 09:30:00,75.01,75.37,74.5,74.52,91400.0,61.0585,61.3515,60.6433,60.6596,91400.0
2014-09-19 10:00:00,74.51,74.69,74.51,74.62,34400.0,60.6515,60.798,60.6515,60.741,34400.0
2014-09-19 10:30:00,74.61,74.61,74.43,74.55,41600.0,60.7329,60.7329,60.5863,60.684,41600.0
2014-09-19 11:00:00,74.57,74.78,74.56,74.59,38800.0,60.7003,60.8712,60.6922,60.7166,38800.0
2014-09-19 11:30:00,74.56,74.59,74.43,74.59,28000.0,60.6922,60.7166,60.5863,60.7166,28000.0
2014-09-19 12:00:00,74.59,74.59,74.18,74.22,69700.0,60.7166,60.7166,60.3828,60.4154,69700.0
2014-09-19 12:30:00,74.21,74.24,73.93,73.94,47400.0,60.4073,60.4317,60.1793,60.1875,47400.0
2014-09-19 13:00:00,73.99,74.04,73.78,73.92,67000.0,60.2282,60.2689,60.0572,60.1712,67000.0
2014-09-19 13:30:00,73.92,73.98,73.79,73.86,62800.0,60.1712,60.22,60.0654,60.1224,62800.0
2014-09-19 14:00:00,73.87,73.99,73.75,73.9,87700.0,60.1305,60.2282,60.0328,60.1549,87700.0
2014-09-19 14:30:00,73.92,74.25,73.86,74.25,66000.0,60.1712,60.4398,60.1224,60.4398,66000.0
2014-09-19 15:00:00,74.25,74.33,74.2,74.23,75600.0,60.4398,60.5049,60.3991,60.4235,75600.0
2014-09-19 15:30:00,74.24,74.56,74.24,74.29,205900.0,60.4317,60.6922,60.4317,60.4724,205900.0
2014-09-22 09:30:00,74.58,75.92,74.33,74.75,200500.0,60.7084,61.7992,60.5049,60.8468,200500.0
2014-09-22 10:00:00,74.73,74.8,74.49,74.51,54300.0,60.8305,60.8875,60.6352,60.6515,54300.0
2014-09-22 10:30:00,74.48,74.63,74.43,74.47,65500.0,60.627,60.7491,60.5863,60.6189,65500.0
2014-09-22 11:00:00,74.46,74.49,74.13,74.25,72700.0,60.6108,60.6352,60.3421,60.4398,72700.0
2014-09-22 11:30:00,74.23,74.27,73.8,73.83,74500.0,60.4235,60.4561,60.0735,60.0979,74500.0
2014-09-22 12:00:00,73.82,73.84,73.68,73.72,53700.0,60.0898,60.1061,59.9758,60.0084,53700.0
2014-09-22 12:30:00,73.74,73.93,73.63,73.72,44400.0,60.0247,60.1793,59.9351,60.0084,44400.0
2014-09-22 13:00:00,73.72,73.73,73.5,73.6,56700.0,60.0084,60.0165,59.8293,59.9107,56700.0
2014-09-22 13:30:00,73.62,73.68,73.37,73.39,79600.0,59.927,59.9758,59.7235,59.7398,79600.0
2014-09-22 14:00:00,73.39,73.45,73.28,73.29,58500.0,59.7398,59.7886,59.6502,59.6584,58500.0
2014-09-22 14:30:00,73.3,73.41,73.26,73.41,45100.0,59.6665,59.7561,59.634,59.7561,45100.0
2014-09-22 15:00:00,73.41,73.43,73.27,73.31,82400.0,59.7561,59.7723,59.6421,59.6747,82400.0
2014-09-22 15:30:00,73.31,73.31,73.01,73.2,251200.0,59.6747,59.6747,59.4304,59.5851,251200.0
2014-09-23 09:30:00,72.84,73.01,72.64,72.7,184300.0,59.2921,59.4304,59.1293,59.1781,184300.0
2014-09-23 10:00:00,72.71,72.83,72.42,72.46,126500.0,59.1862,59.2839,58.9502,58.9827,126500.0
2014-09-23 10:30:00,72.47,72.59,72.15,72.15,109700.0,58.9909,59.0886,58.7304,58.7304,109700.0
2014-09-23 11:00:00,72.14,72.21,71.86,71.86,143100.0,58.7223,58.7792,58.4943,58.4943,143100.0
2014-09-23 11:30:00,71.87,71.95,71.72,71.76,164200.0,58.5025,58.5676,58.3804,58.4129,164200.0
2014-09-23 12:00:00,71.75,71.78,71.66,71.76,133700.0,58.4048,58.4292,58.3315,58.4129,133700.0
2014-09-23 12:30:00,71.76,72.04,71.7,72.01,75400.0,58.4129,58.6409,58.3641,58.6164,75400.0
2014-09-23 13:00:00,72.01,72.13,71.99,72.06,51100.0,58.6164,58.7141,58.6002,58.6571,51100.0
2014-09-23 13:30:00,72.07,72.19,71.96,72.01,58000.0,58.6653,58.763,58.5757,58.6164,58000.0
2014-09-23 14:00:00,72.01,72.06,71.77,71.8,97600.0,58.6164,58.6571,58.4211,58.4455,97600.0
2014-09-23 14:30:00,71.81,72.01,71.81,71.91,91900.0,58.4536,58.6164,58.4536,58.535,91900.0
2014-09-23 15:00:00,71.9,72.05,71.82,72.04,98900.0,58.5269,58.649,58.4618,58.6409,98900.0
2014-09-23 15:30:00,72.05,72.21,71.98,72.13,193100.0,58.649,58.7792,58.592,58.7141,193100.0
2014-09-24 09:30:00,71.86,72.26,71.54,71.57,139500.0,58.4943,58.8199,58.2339,58.2583,139500.0
2014-09-24 10:00:00,71.54,71.6,71.02,71.07,149900.0,58.2339,58.2827,57.8106,57.8513,149900.0
2014-09-24 10:30:00,71.09,71.09,70.68,70.68,204500.0,57.8676,57.8676,57.5338,57.5338,204500.0
2014-09-24 11:00:00,70.69,71.02,70.68,70.81,109900.0,57.542,57.8106,57.5338,57.6396,109900.0
2014-09-24 11:30:00,70.8,70.84,70.52,70.61,148000.0,57.6315,57.6641,57.4036,57.4768,148000.0
2014-09-24 12:00:00,70.61,70.76,70.61,70.73,127700.0,57.4768,57.5989,57.4768,57.5745,127700.0
2014-09-24 12:30:00,70.73,70.79,70.64,70.74,191900.0,57.5745,57.6234,57.5013,57.5827,191900.0
2014-09-24 13:00:00,70.76,70.8,70.7,70.74,128300.0,57.5989,57.6315,57.5501,57.5827,128300.0
2014-09-24 13:30:00,70.75,71.15,70.73,71.15,238300.0,57.5908,57.9164,57.5745,57.9164,238300.0
2014-09-24 14:00:00,71.16,71.75,71.11,71.74,131500.0,57.9245,58.4048,57.8838,58.3967,131500.0
2014-09-24 14:30:00,71.73,71.81,71.62,71.65,98900.0,58.3885,58.4536,58.299,58.3234,98900.0
2014-09-24 15:00:00,71.65,71.79,71.6,71.75,101200.0,58.3234,58.4374,58.2827,58.4048,101200.0
2014-09-24 15:30:00,71.74,71.83,71.69,71.81,325800.0,58.3967,58.4699,58.356,58.4536,325800.0
2014-09-25 09:30:00,71.44,71.64,70.64,70.86,227900.0,58.1525,58.3153,57.5013,57.6803,227900.0
2014-09-25 10:00:00,70.86,71.2,70.82,71.15,49300.0,57.6803,57.9571,57.6478,57.9164,49300.0
2014-09-25 10:30:00,71.13,71.13,70.67,70.78,121400.0,57.9001,57.9001,57.5257,57.6152,121400.0
2014-09-25 11:00:00,70.75,70.95,70.66,70.91,99200.0,57.5908,57.7536,57.5175,57.721,99200.0
2014-09-25 11:30:00,70.88,70.91,70.76,70.8,48900.0,57.6966,57.721,57.5989,57.6315,48900.0
2014-09-25 12:00:00,70.81,70.81,70.63,70.65,58300.0,57.6396,57.6396,57.4931,57.5094,58300.0
2014-09-25 12:30:00,70.67,70.86,70.67,70.83,47500.0,57.5257,57.6803,57.5257,57.6559,47500.0
2014-09-25 13:00:00,70.84,70.89,70.75,70.88,48800.0,57.6641,57.7048,57.5908,57.6966,48800.0
2014-09-25 13:30:00,70.86,70.91,70.64,70.69,55000.0,57.6803,57.721,57.5013,57.542,55000.0
2014-09-25 14:00:00,70.68,70.7,70.57,70.6,72800.0,57.5338,57.5501,57.4443,57.4687,72800.0
2014-09-25 14:30:00,70.6,70.74,70.6,70.66,121400.0,57.4687,57.5827,57.4687,57.5175,121400.0
2014-09-25 15:00:00,70.65,70.71,70.52,70.66,100000.0,57.5094,57.5582,57.4036,57.5175,100000.0
2014-09-25 15:30:00,70.65,70.8,70.55,70.55,193800.0,57.5094,57.6315,57.428,57.428,193800.0
2014-09-26 09:30:00,70.42,70.85,70.15,70.78,97100.0,57.3222,57.6722,57.1024,57.6152,97100.0
2014-09-26 10:00:00,70.76,70.99,70.76,70.88,47600.0,57.5989,57.7862,57.5989,57.6966,47600.0
2014-09-26 10:30:00,70.88,71.12,70.82,71.07,67700.0,57.6966,57.892,57.6478,57.8513,67700.0
2014-09-26 11:00:00,71.06,71.17,70.91,71.08,81900.0,57.8431,57.9327,57.721,57.8594,81900.0
2014-09-26 11:30:00,71.1,71.24,71.08,71.16,45300.0,57.8757,57.9897,57.8594,57.9245,45300.0
2014-09-26 12:00:00,71.17,71.26,71.04,71.1,48700.0,57.9327,58.0059,57.8269,57.8757,48700.0
2014-09-26 12:30:00,71.1,71.21,71.04,71.17,34600.0,57.8757,57.9652,57.8269,57.9327,34600.0
2014-09-26 13:00:00,71.18,71.35,71.1,71.3,29800.0,57.9408,58.0792,57.8757,58.0385,29800.0
2014-09-26 13:30:00,71.32,71.36,71.22,71.35,30800.0,58.0548,58.0873,57.9734,58.0792,30800.0
2014-09-26 14:00:00,71.35,71.67,71.33,71.51,42000.0,58.0792,58.3397,58.0629,58.2094,42000.0
2014-09-26 14:30:00,71.5,71.55,71.42,71.46,49200.0,58.2013,58.242,58.1362,58.1687,49200.0
2014-09-26 15:00:00,71.46,71.59,71.41,71.49,46800.0,58.1687,58.2746,58.128,58.1932,46800.0
2014-09-26 15:30:00,71.49,71.52,71.32,71.46,127000.0,58.1932,58.2176,58.0548,58.1687,127000.0
2014-09-29 09:30:00,71.35,71.4,70.73,70.87,109900.0,58.0792,58.1199,57.5745,57.6885,109900.0
2014-09-29 10:00:00,70.84,70.98,70.66,70.98,66200.0,57.6641,57.778,57.5175,57.778,66200.0
2014-09-29 10:30:00,70.95,71.39,70.89,71.18,66600.0,57.7536,58.1118,57.7048,57.9408,66600.0
2014-09-29 11:00:00,71.18,71.46,71.12,71.26,84000.0,57.9408,58.1687,57.892,58.0059,84000.0
2014-09-29 11:30:00,71.28,71.39,71.19,71.37,68500.0,58.0222,58.1118,57.949,58.0955,68500.0
2014-09-29 12:00:00,71.36,71.39,71.02,71.22,72900.0,58.0873,58.1118,57.8106,57.9734,72900.0
2014-09-29 12:30:00,71.22,71.29,71.14,71.16,57000.0,57.9734,58.0304,57.9083,57.9245,57000.0
2014-09-29 13:00:00,71.18,71.32,71.13,71.23,35700.0,57.9408,58.0548,57.9001,57.9815,35700.0
2014-09-29 13:30:00,71.25,71.33,71.08,71.2,39800.0,57.9978,58.0629,57.8594,57.9571,39800.0
2014-09-29 14:00:00,71.2,71.28,71.02,71.08,49100.0,57.9571,58.0222,57.8106,57.8594,49100.0
2014-09-29 14:30:00,71.07,71.24,71.07,71.22,57400.0,57.8513,57.9897,57.8513,57.9734,57400.0
2014-09-29 15:00:00,71.24,71.51,71.18,71.47,109200.0,57.9897,58.2094,57.9408,58.1769,109200.0
2014-09-29 15:30:00,71.51,71.51,71.25,71.3,145800.0,58.2094,58.2094,57.9978,58.0385,145800.0
2014-09-30 09:30:00,71.15,71.32,70.5,70.95,174100.0,57.9164,58.0548,57.3873,57.7536,174100.0
2014-09-30 10:00:00,70.95,71.48,70.85,71.37,67000.0,57.7536,58.185,57.6722,58.0955,67000.0
2014-09-30 10:30:00,71.38,71.91,71.38,71.9,56900.0,58.1036,58.535,58.1036,58.5269,56900.0
2014-09-30 11:00:00,71.87,71.87,71.32,71.34,145300.0,58.5025,58.5025,58.0548,58.0711,145300.0
2014-09-30 11:30:00,71.34,71.5,71.2,71.27,71300.0,58.0711,58.2013,57.9571,58.0141,71300.0
2014-09-30 12:00:00,71.27,71.34,71.13,71.14,61000.0,58.0141,58.0711,57.9001,57.9083,61000.0
2014-09-30 12:30:00,71.15,71.24,70.82,70.85,89000.0,57.9164,57.9897,57.6478,57.6722,89000.0
2014-09-30 13:00:00,70.86,71.09,70.78,70.81,64800.0,57.6803,57.8676,57.6152,57.6396,64800.0
2014-09-30 13:30:00,70.79,70.83,70.59,70.75,55700.0,57.6234,57.6559,57.4606,57.5908,55700.0
2014-09-30 14:00:00,70.79,70.88,70.69,70.83,55400.0,57.6234,57.6966,57.542,57.6559,55400.0
2014-09-30 14:30:00,70.84,70.97,70.81,70.85,77800.0,57.6641,57.7699,57.6396,57.6722,77800.0
2014-09-30 15:00:00,70.85,71.01,70.76,70.94,87900.0,57.6722,57.8024,57.5989,57.7455,87900.0
2014-09-30 15:30:00,70.97,71.1,70.88,70.96,177300.0,57.7699,57.8757,57.6966,57.7617,177300.0
2014-10-01 09:30:00,70.16,70.55,69.93,70.29,243000.0,57.1105,57.428,56.9233,57.2164,243000.0
2014-10-01 10:00:00,70.26,70.29,69.65,69.98,114300.0,57.1919,57.2164,56.6954,56.964,114300.0
2014-10-01 10:30:00,69.98,70.12,69.78,70.12,57000.0,56.964,57.078,56.8012,57.078,57000.0
2014-10-01 11:00:00,70.14,70.45,70.14,70.3,38200.0,57.0943,57.3466,57.0943,57.2245,38200.0
2014-10-01 11:30:00,70.3,70.32,70.05,70.17,47600.0,57.2245,57.2408,57.021,57.1187,47600.0
2014-10-01 12:00:00,70.17,70.23,70.08,70.19,31200.0,57.1187,57.1675,57.0454,57.135,31200.0
2014-10-01 12:30:00,70.19,70.2,69.99,70.08,40100.0,57.135,57.1431,56.9722,57.0454,40100.0
2014-10-01 13:00:00,70.06,70.1,69.99,70.05,39300.0,57.0291,57.0617,56.9722,57.021,39300.0
2014-10-01 13:30:00,70.03,70.04,69.55,69.6,57600.0,57.0047,57.0129,56.614,56.6547,57600.0
2014-10-01 14:00:00,69.59,69.62,69.36,69.38,133100.0,56.6466,56.671,56.4593,56.4756,133100.0
2014-10-01 14:30:00,69.39,69.53,69.31,69.31,138000.0,56.4838,56.5977,56.4186,56.4186,138000.0
2014-10-01 15:00:00,69.3,69.47,69.2,69.44,159100.0,56.4105,56.5489,56.3291,56.5245,159100.0
2014-10-01 15:30:00,69.43,69.8,69.39,69.66,182900.0,56.5163,56.8175,56.4838,56.7035,182900.0
2014-10-02 09:30:00,69.86,69.97,68.84,68.92,343600.0,56.8663,56.9559,56.0361,56.1012,343600.0
2014-10-02 10:00:00,68.89,69.05,68.67,68.75,145200.0,56.0768,56.207,55.8977,55.9628,145200.0
2014-10-02 10:30:00,68.74,68.74,68.17,68.36,189400.0,55.9547,55.9547,55.4907,55.6453,189400.0
2014-10-02 11:00:00,68.36,68.68,68.32,68.41,81100.0,55.6453,55.9058,55.6128,55.686,81100.0
2014-10-02 11:30:00,68.43,68.45,67.74,68.32,129600.0,55.7023,55.7186,55.1406,55.6128,129600.0
2014-10-02 12:00:00,68.32,68.59,68.32,68.37,93500.0,55.6128,55.8326,55.6128,55.6535,93500.0
2014-10-02 12:30:00,68.37,68.79,68.33,68.76,70900.0,55.6535,55.9954,55.6209,55.9709,70900.0
2014-10-02 13:00:00,68.78,69.04,68.69,69.0,73500.0,55.9872,56.1989,55.914,56.1663,73500.0
2014-10-02 13:30:00,69.0,69.03,68.75,68.86,71900.0,56.1663,56.1907,55.9628,56.0523,71900.0
2014-10-02 14:00:00,68.86,68.96,68.73,68.86,126700.0,56.0523,56.1337,55.9465,56.0523,126700.0
2014-10-02 14:30:00,68.85,69.01,68.76,68.91,115500.0,56.0442,56.1744,55.9709,56.093,115500.0
2014-10-02 15:00:00,68.91,69.07,68.83,68.99,120100.0,56.093,56.2233,56.0279,56.1582,120100.0
2014-10-02 15:30:00,68.98,69.09,68.89,69.08,294300.0,56.15,56.2396,56.0768,56.2314,294300.0
2014-10-03 09:30:00,69.43,70.57,69.27,70.55,269400.0,56.5163,57.4443,56.3861,57.428,269400.0
2014-10-03 10:00:00,70.55,70.7,70.35,70.38,132500.0,57.428,57.5501,57.2652,57.2896,132500.0
2014-10-03 10:30:00,70.38,70.71,70.28,70.71,111200.0,57.2896,57.5582,57.2082,57.5582,111200.0
2014-10-03 11:00:00,70.7,70.86,70.63,70.75,68600.0,57.5501,57.6803,57.4931,57.5908,68600.0
2014-10-03 11:30:00,70.76,70.82,70.41,70.63,60100.0,57.5989,57.6478,57.314,57.4931,60100.0
2014-10-03 12:00:00,70.62,70.62,70.37,70.49,57600.0,57.485,57.485,57.2815,57.3792,57600.0
2014-10-03 12:30:00,70.49,70.61,70.4,70.55,40600.0,57.3792,57.4768,57.3059,57.428,40600.0
2014-10-03 13:00:00,70.55,70.62,70.49,70.59,59100.0,57.428,57.485,57.3792,57.4606,59100.0
2014-10-03 13:30:00,70.58,70.59,70.38,70.52,63900.0,57.4524,57.4606,57.2896,57.4036,63900.0
2014-10-03 14:00:00,70.52,70.84,70.52,70.82,64100.0,57.4036,57.6641,57.4036,57.6478,64100.0
2014-10-03 14:30:00,70.83,70.91,70.5,70.55,76700.0,57.6559,57.721,57.3873,57.428,76700.0
2014-10-03 15:00:00,70.56,70.6,70.35,70.38,144100.0,57.4361,57.4687,57.2652,57.2896,144100.0
2014-10-03 15:30:00,70.39,70.45,70.28,70.29,221100.0,57.2978,57.3466,57.2082,57.2164,221100.0
2014-10-06 09:30:00,70.84,71.06,70.61,70.7,140800.0,57.6641,57.8431,57.4768,57.5501,140800.0
2014-10-06 10:00:00,70.69,70.77,70.32,70.37,159500.0,57.542,57.6071,57.2408,57.2815,159500.0
2014-10-06 10:30:00,70.38,70.83,70.33,70.39,88100.0,57.2896,57.6559,57.2489,57.2978,88100.0
2014-10-06 11:00:00,70.39,70.57,70.39,70.47,92400.0,57.2978,57.4443,57.2978,57.3629,92400.0
2014-10-06 11:30:00,70.48,70.52,69.95,70.02,83700.0,57.371,57.4036,56.9396,56.9966,83700.0
2014-10-06 12:00:00,70.02,70.06,69.75,69.75,89600.0,56.9966,57.0291,56.7768,56.7768,89600.0
2014-10-06 12:30:00,69.76,69.88,69.71,69.76,52600.0,56.7849,56.8826,56.7442,56.7849,52600.0
2014-10-06 13:00:00,69.75,70.14,69.72,70.11,89500.0,56.7768,57.0943,56.7524,57.0698,89500.0
2014-10-06 13:30:00,70.11,70.13,69.93,69.95,74500.0,57.0698,57.0861,56.9233,56.9396,74500.0
2014-10-06 14:00:00,69.98,70.1,69.74,70.08,95700.0,56.964,57.0617,56.7687,57.0454,95700.0
2014-10-06 14:30:00,70.08,70.16,69.95,69.97,85800.0,57.0454,57.1105,56.9396,56.9559,85800.0
2014-10-06 15:00:00,69.97,70.1,69.82,70.09,127000.0,56.9559,57.0617,56.8338,57.0536,127000.0
2014-10-06 15:30:00,70.08,70.09,69.81,69.81,250900.0,57.0454,57.0536,56.8256,56.8256,250900.0
2014-10-07 09:30:00,69.55,69.56,68.48,68.54,224600.0,56.614,56.6221,55.743,55.7919,224600.0
2014-10-07 10:00:00,68.54,68.85,68.48,68.52,107000.0,55.7919,56.0442,55.743,55.7756,107000.0
2014-10-07 10:30:00,68.55,68.78,68.53,68.75,172100.0,55.8,55.9872,55.7837,55.9628,172100.0
2014-10-07 11:00:00,68.75,68.88,68.62,68.7,87800.0,55.9628,56.0686,55.857,55.9221,87800.0
2014-10-07 11:30:00,68.71,68.87,68.68,68.79,59100.0,55.9302,56.0605,55.9058,55.9954,59100.0
2014-10-07 12:00:00,68.79,69.05,68.79,68.88,34400.0,55.9954,56.207,55.9954,56.0686,34400.0
2014-10-07 12:30:00,68.88,68.92,68.79,68.83,44500.0,56.0686,56.1012,55.9954,56.0279,44500.0
2014-10-07 13:00:00,68.82,68.9,68.73,68.81,44700.0,56.0198,56.0849,55.9465,56.0116,44700.0
2014-10-07 13:30:00,68.81,68.82,68.64,68.65,49700.0,56.0116,56.0198,55.8733,55.8814,49700.0
2014-10-07 14:00:00,68.66,68.69,68.25,68.31,252900.0,55.8895,55.914,55.5558,55.6046,252900.0
2014-10-07 14:30:00,68.3,68.36,68.13,68.14,120600.0,55.5965,55.6453,55.4581,55.4662,120600.0
2014-10-07 15:00:00,68.13,68.14,67.62,67.73,281900.0,55.4581,55.4662,55.043,55.1325,281900.0
2014-10-07 15:30:00,67.75,67.89,67.33,67.37,302900.0,55.1488,55.2627,54.8069,54.8395,302900.0
2014-10-08 09:30:00,67.31,67.8,66.95,66.96,196400.0,54.7906,55.1895,54.4976,54.5057,196400.0
2014-10-08 10:00:00,67.0,67.09,66.51,66.72,391500.0,54.5383,54.6115,54.1394,54.3104,391500.0
2014-10-08 10:30:00,66.73,66.79,66.27,66.37,332700.0,54.3185,54.3673,53.9441,54.0255,332700.0
2014-10-08 11:00:00,66.36,67.0,66.2,66.99,249200.0,54.0173,54.5383,53.8871,54.5301,249200.0
2014-10-08 11:30:00,66.98,67.13,66.62,66.76,75500.0,54.522,54.6441,54.229,54.3429,75500.0
2014-10-08 12:00:00,66.77,67.05,66.71,66.94,70300.0,54.3511,54.579,54.3022,54.4894,70300.0
2014-10-08 12:30:00,66.95,67.06,66.86,66.97,49100.0,54.4976,54.5871,54.4243,54.5139,49100.0
2014-10-08 13:00:00,66.99,67.31,66.98,67.3,62300.0,54.5301,54.7906,54.522,54.7825,62300.0
2014-10-08 13:30:00,67.29,67.6,67.26,67.45,55800.0,54.7743,55.0267,54.7499,54.9046,55800.0
2014-10-08 14:00:00,67.46,67.91,67.46,67.91,82300.0,54.9127,55.279,54.9127,55.279,82300.0
2014-10-08 14:30:00,67.93,68.15,67.77,67.87,95100.0,55.2953,55.4744,55.1651,55.2465,95100.0
2014-10-08 15:00:00,67.88,68.21,67.88,68.17,99200.0,55.2546,55.5232,55.2546,55.4907,99200.0
2014-10-08 15:30:00,68.18,68.33,68.11,68.22,239300.0,55.4988,55.6209,55.4418,55.5314,239300.0
2014-10-09 09:30:00,68.24,68.24,67.78,67.89,142500.0,55.5476,55.5476,55.1732,55.2627,142500.0
2014-10-09 10:00:00,67.91,68.27,67.67,68.09,52200.0,55.279,55.5721,55.0837,55.4255,52200.0
2014-10-09 10:30:00,68.08,68.08,67.77,68.03,85000.0,55.4174,55.4174,55.1651,55.3767,85000.0
2014-10-09 11:00:00,68.05,68.09,67.68,67.78,67800.0,55.393,55.4255,55.0918,55.1732,67800.0
2014-10-09 11:30:00,67.77,67.91,67.15,67.34,58000.0,55.1651,55.279,54.6604,54.815,58000.0
2014-10-09 12:00:00,67.34,67.48,67.02,67.11,58000.0,54.815,54.929,54.5546,54.6278,58000.0
2014-10-09 12:30:00,67.09,67.2,66.92,67.18,53600.0,54.6115,54.7011,54.4732,54.6848,53600.0
2014-10-09 13:00:00,67.18,67.18,66.78,66.96,93900.0,54.6848,54.6848,54.3592,54.5057,93900.0
2014-10-09 13:30:00,66.94,67.13,66.68,66.69,108200.0,54.4894,54.6441,54.2778,54.2859,108200.0
2014-10-09 14:00:00,66.71,66.71,66.43,66.54,156000.0,54.3022,54.3022,54.0743,54.1638,156000.0
2014-10-09 14:30:00,66.54,66.82,66.49,66.63,86700.0,54.1638,54.3918,54.1231,54.2371,86700.0
2014-10-09 15:00:00,66.62,66.68,66.37,66.56,140100.0,54.229,54.2778,54.0255,54.1801,140100.0
2014-10-09 15:30:00,66.57,66.83,66.54,66.63,217300.0,54.1883,54.3999,54.1638,54.2371,217300.0
2014-10-10 09:30:00,66.32,66.45,65.21,65.32,263600.0,53.9848,54.0906,53.0812,53.1708,263600.0
2014-10-10 10:00:00,65.32,65.34,63.71,64.05,569100.0,53.1708,53.187,51.8602,52.137,569100.0
2014-10-10 10:30:00,64.05,64.92,63.51,64.9,371600.0,52.137,52.8452,51.6974,52.8289,371600.0
2014-10-10 11:00:00,64.93,65.28,64.75,64.82,235100.0,52.8533,53.1382,52.7068,52.7638,235100.0
2014-10-10 11:30:00,64.84,65.49,64.84,65.23,95800.0,52.78,53.3091,52.78,53.0975,95800.0
2014-10-10 12:00:00,65.26,65.71,65.26,65.6,62900.0,53.1219,53.4882,53.1219,53.3987,62900.0
2014-10-10 12:30:00,65.6,65.91,65.46,65.56,55900.0,53.3987,53.651,53.2847,53.3661,55900.0
2014-10-10 13:00:00,65.57,65.87,65.41,65.43,82800.0,53.3743,53.6185,53.244,53.2603,82800.0
2014-10-10 13:30:00,65.44,65.68,65.38,65.48,58100.0,53.2684,53.4638,53.2196,53.301,58100.0
2014-10-10 14:00:00,65.5,65.66,65.42,65.55,63600.0,53.3173,53.4475,53.2522,53.358,63600.0
2014-10-10 14:30:00,65.56,65.61,65.27,65.36,70900.0,53.3661,53.4068,53.1301,53.2033,70900.0
2014-10-10 15:00:00,65.36,65.44,64.98,65.03,107300.0,53.2033,53.2684,52.894,52.9347,107300.0
2014-10-10 15:30:00,65.02,65.1,64.45,64.48,326500.0,52.9266,52.9917,52.4626,52.487,326500.0
2014-10-13 09:30:00,65.41,65.99,65.11,65.24,475500.0,53.244,53.7161,52.9998,53.1056,475500.0
2014-10-13 10:00:00,65.24,65.37,64.34,64.34,149700.0,53.1056,53.2115,52.373,52.373,149700.0
2014-10-13 10:30:00,64.35,64.51,63.95,64.41,136600.0,52.3812,52.5114,52.0556,52.43,136600.0
2014-10-13 11:00:00,64.4,64.6,63.89,63.9,94400.0,52.4219,52.5847,52.0067,52.0149,94400.0
2014-10-13 11:30:00,63.93,64.41,63.93,64.18,95700.0,52.0393,52.43,52.0393,52.2428,95700.0
2014-10-13 12:00:00,64.17,64.67,64.14,64.64,93400.0,52.2347,52.6417,52.2102,52.6172,93400.0
2014-10-13 12:30:00,64.68,64.85,64.54,64.55,59900.0,52.6498,52.7882,52.5358,52.544,59900.0
2014-10-13 13:00:00,64.56,64.65,64.33,64.62,43400.0,52.5521,52.6254,52.3649,52.601,43400.0
2014-10-13 13:30:00,64.65,64.72,64.42,64.55,69200.0,52.6254,52.6824,52.4382,52.544,69200.0
2014-10-13 14:00:00,64.54,64.73,64.3,64.39,54500.0,52.5358,52.6905,52.3405,52.4137,54500.0
2014-10-13 14:30:00,64.4,64.43,64.1,64.12,75600.0,52.4219,52.4463,52.1777,52.194,75600.0
2014-10-13 15:00:00,64.14,64.14,63.83,63.88,94500.0,52.2102,52.2102,51.9579,51.9986,94500.0
2014-10-13 15:30:00,63.86,63.87,62.94,63.0,289800.0,51.9823,51.9905,51.2334,51.2823,289800.0
2014-10-14 09:30:00,63.05,63.72,62.05,62.27,247500.0,51.323,51.8683,50.509,50.688,247500.0
2014-10-14 10:00:00,62.27,62.85,61.9,62.06,203900.0,50.688,51.1602,50.3869,50.5171,203900.0
2014-10-14 10:30:00,62.05,62.62,61.86,62.32,193500.0,50.509,50.9729,50.3543,50.7287,193500.0
2014-10-14 11:00:00,62.33,63.42,62.29,63.29,172700.0,50.7369,51.6241,50.7043,51.5183,172700.0
2014-10-14 11:30:00,63.27,64.0,63.13,63.83,117000.0,51.502,52.0963,51.3881,51.9579,117000.0
2014-10-14 12:00:00,63.88,63.92,63.35,63.35,68400.0,51.9986,52.0312,51.5672,51.5672,68400.0
2014-10-14 12:30:00,63.38,63.82,63.26,63.72,100400.0,51.5916,51.9498,51.4939,51.8683,100400.0
2014-10-14 13:00:00,63.71,64.14,63.71,64.0,93800.0,51.8602,52.2102,51.8602,52.0963,93800.0
2014-10-14 13:30:00,63.97,64.05,63.16,63.64,199000.0,52.0719,52.137,51.4125,51.8032,199000.0
2014-10-14 14:00:00,63.66,63.88,63.32,63.35,94600.0,51.8195,51.9986,51.5427,51.5672,94600.0
2014-10-14 14:30:00,63.36,63.66,63.18,63.23,82500.0,51.5753,51.8195,51.4288,51.4695,82500.0
2014-10-14 15:00:00,63.25,63.37,62.6,62.89,129300.0,51.4858,51.5834,50.9567,51.1927,129300.0
2014-10-14 15:30:00,62.89,63.02,62.6,62.69,221000.0,51.1927,51.2985,50.9567,51.0299,221000.0
2014-10-15 09:30:00,61.83,62.06,61.38,61.88,238100.0,50.3299,50.5171,49.9636,50.3706,238100.0
2014-10-15 10:00:00,61.91,62.39,61.64,62.28,214800.0,50.395,50.7857,50.1752,50.6962,214800.0
2014-10-15 10:30:00,62.29,62.3,61.92,62.01,176500.0,50.7043,50.7125,50.4031,50.4764,176500.0
2014-10-15 11:00:00,62.05,62.47,61.69,61.78,215600.0,50.509,50.8508,50.2159,50.2892,215600.0
2014-10-15 11:30:00,61.78,62.06,61.66,62.05,157700.0,50.2892,50.5171,50.1915,50.509,157700.0
2014-10-15 12:00:00,62.02,62.02,61.47,61.56,123700.0,50.4845,50.4845,50.0368,50.1101,123700.0
2014-10-15 12:30:00,61.53,61.76,61.26,61.35,90800.0,50.0857,50.2729,49.8659,49.9392,90800.0
2014-10-15 13:00:00,61.32,61.68,60.8,60.81,121500.0,49.9147,50.2078,49.4915,49.4996,121500.0
2014-10-15 13:30:00,60.8,61.66,60.78,61.31,115000.0,49.4915,50.1915,49.4752,49.9066,115000.0
2014-10-15 14:00:00,61.33,61.88,60.98,61.65,155400.0,49.9229,50.3706,49.638,50.1834,155400.0
2014-10-15 14:30:00,61.68,62.11,61.58,62.08,125800.0,50.2078,50.5578,50.1264,50.5334,125800.0
2014-10-15 15:00:00,62.1,62.43,61.88,62.43,185000.0,50.5497,50.8183,50.3706,50.8183,185000.0
2014-10-15 15:30:00,62.42,62.77,62.31,62.53,302900.0,50.8101,51.095,50.7206,50.8997,302900.0
2014-10-16 09:30:00,61.52,62.37,61.33,62.3,156500.0,50.0775,50.7694,49.9229,50.7125,156500.0
2014-10-16 10:00:00,62.35,62.7,61.79,62.44,176000.0,50.7532,51.0381,50.2973,50.8264,176000.0
2014-10-16 10:30:00,62.46,63.0,62.32,62.88,149400.0,50.8427,51.2823,50.7287,51.1846,149400.0
2014-10-16 11:00:00,62.87,63.43,62.6,63.4,93800.0,51.1764,51.6323,50.9567,51.6079,93800.0
2014-10-16 11:30:00,63.42,63.82,63.28,63.81,214300.0,51.6241,51.9498,51.5102,51.9416,214300.0
2014-10-16 12:00:00,63.77,64.04,63.4,63.63,133300.0,51.9091,52.1288,51.6079,51.7951,133300.0
2014-10-16 12:30:00,63.67,64.44,63.55,64.29,79300.0,51.8276,52.4544,51.73,52.3323,79300.0
2014-10-16 13:00:00,64.28,64.88,64.24,64.75,117000.0,52.3242,52.8126,52.2916,52.7068,117000.0
2014-10-16 13:30:00,64.64,64.91,64.18,64.18,113100.0,52.6172,52.837,52.2428,52.2428,113100.0
2014-10-16 14:00:00,64.17,64.5,63.98,64.2,95100.0,52.2347,52.5033,52.08,52.2591,95100.0
2014-10-16 14:30:00,64.24,64.36,63.71,64.01,104500.0,52.2916,52.3893,51.8602,52.1044,104500.0
2014-10-16 15:00:00,64.01,64.33,63.76,64.11,129100.0,52.1044,52.3649,51.9009,52.1858,129100.0
2014-10-16 15:30:00,64.1,64.11,63.68,63.87,206500.0,52.1777,52.1858,51.8358,51.9905,206500.0
2014-10-17 09:30:00,64.98,65.79,64.96,65.75,255800.0,52.894,53.5533,52.8777,53.5208,255800.0
2014-10-17 10:00:00,65.75,65.91,65.46,65.91,203300.0,53.5208,53.651,53.2847,53.651,203300.0
2014-10-17 10:30:00,65.92,65.93,65.25,65.33,133400.0,53.6592,53.6673,53.1138,53.1789,133400.0
2014-10-17 11:00:00,65.33,65.64,65.15,65.59,130300.0,53.1789,53.4312,53.0324,53.3905,130300.0
2014-10-17 11:30:00,65.6,66.0,65.54,65.75,203200.0,53.3987,53.7243,53.3498,53.5208,203200.0
2014-10-17 12:00:00,65.72,65.98,65.46,65.64,136200.0,53.4964,53.708,53.2847,53.4312,136200.0
2014-10-17 12:30:00,65.6,65.75,65.4,65.44,71800.0,53.3987,53.5208,53.2359,53.2684,71800.0
2014-10-17 13:00:00,65.46,65.5,65.15,65.16,55200.0,53.2847,53.3173,53.0324,53.0405,55200.0
2014-10-17 13:30:00,65.17,65.38,65.12,65.34,66400.0,53.0487,53.2196,53.008,53.187,66400.0
2014-10-17 14:00:00,65.33,65.33,64.91,65.25,60000.0,53.1789,53.1789,52.837,53.1138,60000.0
2014-10-17 14:30:00,65.23,65.39,65.01,65.15,55400.0,53.0975,53.2277,52.9184,53.0324,55400.0
2014-10-17 15:00:00,65.17,65.3,64.97,65.2,93500.0,53.0487,53.1545,52.8859,53.0731,93500.0
2014-10-17 15:30:00,65.2,65.41,65.16,65.29,197100.0,53.0731,53.244,53.0405,53.1463,197100.0
2014-10-20 09:30:00,65.18,65.36,64.42,64.94,213100.0,53.0568,53.2033,52.4382,52.8614,213100.0
2014-10-20 10:00:00,64.93,65.27,64.71,65.17,89900.0,52.8533,53.1301,52.6742,53.0487,89900.0
2014-10-20 10:30:00,65.19,65.48,65.0,65.26,116400.0,53.0649,53.301,52.9103,53.1219,116400.0
2014-10-20 11:00:00,65.27,65.75,65.11,65.62,97300.0,53.1301,53.5208,52.9998,53.415,97300.0
2014-10-20 11:30:00,65.61,65.69,65.43,65.69,77900.0,53.4068,53.4719,53.2603,53.4719,77900.0
2014-10-20 12:00:00,65.68,65.73,65.46,65.58,60900.0,53.4638,53.5045,53.2847,53.3824,60900.0
2014-10-20 12:30:00,65.57,65.57,65.21,65.21,69600.0,53.3743,53.3743,53.0812,53.0812,69600.0
2014-10-20 13:00:00,65.21,65.66,65.21,65.64,64100.0,53.0812,53.4475,53.0812,53.4312,64100.0
2014-10-20 13:30:00,65.65,65.7,65.51,65.59,47900.0,53.4394,53.4801,53.3254,53.3905,47900.0
2014-10-20 14:00:00,65.59,65.73,65.56,65.65,70100.0,53.3905,53.5045,53.3661,53.4394,70100.0
2014-10-20 14:30:00,65.64,65.85,65.64,65.73,65400.0,53.4312,53.6022,53.4312,53.5045,65400.0
2014-10-20 15:00:00,65.75,65.92,65.38,65.45,104300.0,53.5208,53.6592,53.2196,53.2766,104300.0
2014-10-20 15:30:00,65.48,65.87,65.45,65.57,227800.0,53.301,53.6185,53.2766,53.3743,227800.0
2014-10-21 09:30:00,66.56,66.72,65.62,66.09,245300.0,54.1801,54.3104,53.415,53.7975,245300.0
2014-10-21 10:00:00,66.11,66.48,65.85,66.21,145700.0,53.8138,54.115,53.6022,53.8952,145700.0
2014-10-21 10:30:00,66.22,66.79,66.2,66.55,114100.0,53.9034,54.3673,53.8871,54.172,114100.0
2014-10-21 11:00:00,66.56,66.86,66.5,66.81,127500.0,54.1801,54.4243,54.1313,54.3836,127500.0
2014-10-21 11:30:00,66.81,67.16,66.75,67.12,119700.0,54.3836,54.6685,54.3348,54.636,119700.0
2014-10-21 12:00:00,67.1,67.3,67.02,67.03,109200.0,54.6197,54.7825,54.5546,54.5627,109200.0
2014-10-21 12:30:00,67.05,67.1,66.82,66.99,71100.0,54.579,54.6197,54.3918,54.5301,71100.0
2014-10-21 13:00:00,66.98,67.02,66.65,66.82,107900.0,54.522,54.5546,54.2534,54.3918,107900.0
2014-10-21 13:30:00,66.82,66.92,66.7,66.8,98700.0,54.3918,54.4732,54.2941,54.3755,98700.0
2014-10-21 14:00:00,66.8,67.43,66.75,67.28,144000.0,54.3755,54.8883,54.3348,54.7662,144000.0
2014-10-21 14:30:00,67.28,67.47,67.23,67.29,163200.0,54.7662,54.9209,54.7255,54.7743,163200.0
2014-10-21 15:00:00,67.28,67.51,67.23,67.42,140000.0,54.7662,54.9534,54.7255,54.8802,140000.0
2014-10-21 15:30:00,67.41,67.44,67.18,67.42,295100.0,54.872,54.8964,54.6848,54.8802,295100.0
2014-10-22 09:30:00,68.41,69.07,67.9,68.11,360000.0,55.686,56.2233,55.2709,55.4418,360000.0
2014-10-22 10:00:00,68.12,68.37,67.39,67.61,124800.0,55.45,55.6535,54.8557,55.0348,124800.0
2014-10-22 10:30:00,67.64,67.68,67.04,67.39,152700.0,55.0592,55.0918,54.5708,54.8557,152700.0
2014-10-22 11:00:00,67.4,67.42,67.01,67.36,109600.0,54.8639,54.8802,54.5464,54.8313,109600.0
2014-10-22 11:30:00,67.39,67.87,67.37,67.79,87800.0,54.8557,55.2465,54.8395,55.1813,87800.0
2014-10-22 12:00:00,67.79,67.86,67.22,67.59,78200.0,55.1813,55.2383,54.7174,55.0185,78200.0
2014-10-22 12:30:00,67.58,67.74,67.11,67.4,73100.0,55.0104,55.1406,54.6278,54.8639,73100.0
2014-10-22 13:00:00,67.46,67.7,67.08,67.13,64900.0,54.9127,55.1081,54.6034,54.6441,64900.0
2014-10-22 13:30:00,67.14,67.48,67.07,67.14,70400.0,54.6522,54.929,54.5953,54.6522,70400.0
2014-10-22 14:00:00,67.11,67.48,67.05,67.27,100100.0,54.6278,54.929,54.579,54.7581,100100.0
2014-10-22 14:30:00,67.28,67.35,67.06,67.3,88700.0,54.7662,54.8232,54.5871,54.7825,88700.0
2014-10-22 15:00:00,67.29,67.36,66.86,66.93,134300.0,54.7743,54.8313,54.4243,54.4813,134300.0
2014-10-22 15:30:00,66.93,66.96,66.7,66.81,243700.0,54.4813,54.5057,54.2941,54.3836,243700.0
2014-10-23 09:30:00,67.53,68.17,67.39,67.76,242400.0,54.9697,55.4907,54.8557,55.1569,242400.0
2014-10-23 10:00:00,67.77,68.34,67.76,68.06,124400.0,55.1651,55.629,55.1569,55.4011,124400.0
2014-10-23 10:30:00,68.1,68.15,67.8,68.02,174700.0,55.4337,55.4744,55.1895,55.3686,174700.0
2014-10-23 11:00:00,68.02,68.12,67.82,67.87,177000.0,55.3686,55.45,55.2058,55.2465,177000.0
2014-10-23 11:30:00,67.88,68.26,67.83,68.25,120000.0,55.2546,55.5639,55.2139,55.5558,120000.0
2014-10-23 12:00:00,68.25,68.77,67.6,68.69,98200.0,55.5558,55.9791,55.0267,55.914,98200.0
2014-10-23 12:30:00,68.69,68.69,68.43,68.47,57200.0,55.914,55.914,55.7023,55.7349,57200.0
2014-10-23 13:00:00,68.47,68.62,68.29,68.51,74200.0,55.7349,55.857,55.5883,55.7674,74200.0
2014-10-23 13:30:00,68.5,68.73,68.42,68.55,77000.0,55.7593,55.9465,55.6942,55.8,77000.0
2014-10-23 14:00:00,68.56,68.91,68.54,68.78,111800.0,55.8081,56.093,55.7919,55.9872,111800.0
2014-10-23 14:30:00,68.78,68.79,68.1,68.2,152100.0,55.9872,55.9954,55.4337,55.5151,152100.0
2014-10-23 15:00:00,68.18,68.34,67.98,68.23,182400.0,55.4988,55.629,55.336,55.5395,182400.0
2014-10-23 15:30:00,68.23,68.46,68.11,68.22,278500.0,55.5395,55.7267,55.4418,55.5314,278500.0
2014-10-24 09:30:00,68.66,68.75,67.76,68.18,82400.0,55.8895,55.9628,55.1569,55.4988,82400.0
2014-10-24 10:00:00,68.25,68.55,67.85,68.33,46400.0,55.5558,55.8,55.2302,55.6209,46400.0
2014-10-24 10:30:00,68.27,68.41,68.13,68.37,39700.0,55.5721,55.686,55.4581,55.6535,39700.0
2014-10-24 11:00:00,68.39,68.64,68.25,68.52,57500.0,55.6697,55.8733,55.5558,55.7756,57500.0
2014-10-24 11:30:00,68.54,68.9,68.53,68.83,47000.0,55.7919,56.0849,55.7837,56.0279,47000.0
2014-10-24 12:00:00,68.8,68.98,68.66,68.72,38600.0,56.0035,56.15,55.8895,55.9384,38600.0
2014-10-24 12:30:00,68.69,68.83,68.6,68.78,45000.0,55.914,56.0279,55.8407,55.9872,45000.0
2014-10-24 13:00:00,68.78,68.8,68.61,68.73,47700.0,55.9872,56.0035,55.8488,55.9465,47700.0
2014-10-24 13:30:00,68.74,68.87,68.72,68.85,43800.0,55.9547,56.0605,55.9384,56.0442,43800.0
2014-10-24 14:00:00,68.85,68.97,68.79,68.85,40900.0,56.0442,56.1419,55.9954,56.0442,40900.0
2014-10-24 14:30:00,68.84,68.9,68.72,68.72,36900.0,56.0361,56.0849,55.9384,55.9384,36900.0
2014-10-24 15:00:00,68.73,68.78,68.69,68.74,68300.0,55.9465,55.9872,55.914,55.9547,68300.0
2014-10-24 15:30:00,68.76,68.93,68.71,68.79,173200.0,55.9709,56.1093,55.9302,55.9954,173200.0
2014-10-27 09:30:00,68.58,68.67,68.09,68.65,96400.0,55.8244,55.8977,55.4255,55.8814,96400.0
2014-10-27 10:00:00,68.64,68.97,68.38,68.85,48600.0,55.8733,56.1419,55.6616,56.0442,48600.0
2014-10-27 10:30:00,68.87,69.17,68.61,68.91,53300.0,56.0605,56.3047,55.8488,56.093,53300.0
2014-10-27 11:00:00,68.9,69.07,68.8,69.0,34800.0,56.0849,56.2233,56.0035,56.1663,34800.0
2014-10-27 11:30:00,69.06,69.15,68.83,68.9,33900.0,56.2151,56.2884,56.0279,56.0849,33900.0
2014-10-27 12:00:00,68.93,69.26,68.93,69.0,64600.0,56.1093,56.3779,56.1093,56.1663,64600.0
2014-10-27 12:30:00,68.98,69.08,68.8,68.98,45300.0,56.15,56.2314,56.0035,56.15,45300.0
2014-10-27 13:00:00,69.0,69.31,68.86,68.87,45500.0,56.1663,56.4186,56.0523,56.0605,45500.0
2014-10-27 13:30:00,68.86,68.9,68.66,68.8,47900.0,56.0523,56.0849,55.8895,56.0035,47900.0
2014-10-27 14:00:00,68.8,68.93,68.74,68.8,41900.0,56.0035,56.1093,55.9547,56.0035,41900.0
2014-10-27 14:30:00,68.81,68.83,68.54,68.57,45900.0,56.0116,56.0279,55.7919,55.8163,45900.0
2014-10-27 15:00:00,68.6,68.86,68.59,68.79,47100.0,55.8407,56.0523,55.8326,55.9954,47100.0
2014-10-27 15:30:00,68.73,68.94,68.72,68.91,89500.0,55.9465,56.1175,55.9384,56.093,89500.0
2014-10-28 09:30:00,69.26,69.6,68.94,69.4,76700.0,56.3779,56.6547,56.1175,56.4919,76700.0
2014-10-28 10:00:00,69.39,69.71,69.11,69.24,60300.0,56.4838,56.7442,56.2558,56.3617,60300.0
2014-10-28 10:30:00,69.23,69.72,69.21,69.58,39400.0,56.3535,56.7524,56.3372,56.6384,39400.0
2014-10-28 11:00:00,69.62,69.77,69.39,69.39,37000.0,56.671,56.7931,56.4838,56.4838,37000.0
2014-10-28 11:30:00,69.39,69.54,69.31,69.44,70600.0,56.4838,56.6059,56.4186,56.5245,70600.0
2014-10-28 12:00:00,69.44,69.51,69.34,69.39,34000.0,56.5245,56.5814,56.4431,56.4838,34000.0
2014-10-28 12:30:00,69.41,69.48,69.2,69.44,52800.0,56.5,56.557,56.3291,56.5245,52800.0
2014-10-28 13:00:00,69.42,69.55,69.41,69.5,31500.0,56.5082,56.614,56.5,56.5733,31500.0
2014-10-28 13:30:00,69.5,69.67,69.44,69.62,58500.0,56.5733,56.7117,56.5245,56.671,58500.0
2014-10-28 14:00:00,69.63,69.8,69.6,69.76,60800.0,56.6791,56.8175,56.6547,56.7849,60800.0
2014-10-28 14:30:00,69.77,69.82,69.61,69.69,61200.0,56.7931,56.8338,56.6628,56.728,61200.0
2014-10-28 15:00:00,69.69,69.99,69.68,69.94,74300.0,56.728,56.9722,56.7198,56.9315,74300.0
2014-10-28 15:30:00,69.95,70.1,69.89,69.99,178200.0,56.9396,57.0617,56.8908,56.9722,178200.0
2014-10-29 09:30:00,70.24,70.47,69.54,70.3,99100.0,57.1757,57.3629,56.6059,57.2245,99100.0
2014-10-29 10:00:00,70.28,70.33,69.49,69.51,53200.0,57.2082,57.2489,56.5652,56.5814,53200.0
2014-10-29 10:30:00,69.51,69.86,69.26,69.4,56500.0,56.5814,56.8663,56.3779,56.4919,56500.0
2014-10-29 11:00:00,69.43,69.9,69.43,69.87,47500.0,56.5163,56.8989,56.5163,56.8745,47500.0
2014-10-29 11:30:00,69.81,69.99,69.67,69.74,25700.0,56.8256,56.9722,56.7117,56.7687,25700.0
2014-10-29 12:00:00,69.69,69.69,69.38,69.53,48000.0,56.728,56.728,56.4756,56.5977,48000.0
2014-10-29 12:30:00,69.53,69.77,69.46,69.67,50500.0,56.5977,56.7931,56.5407,56.7117,50500.0
2014-10-29 13:00:00,69.65,69.72,69.48,69.7,29100.0,56.6954,56.7524,56.557,56.7361,29100.0
2014-10-29 13:30:00,69.71,69.71,69.39,69.61,27800.0,56.7442,56.7442,56.4838,56.6628,27800.0
2014-10-29 14:00:00,69.57,69.57,68.75,69.26,82300.0,56.6303,56.6303,55.9628,56.3779,82300.0
2014-10-29 14:30:00,69.3,69.49,69.04,69.38,58300.0,56.4105,56.5652,56.1989,56.4756,58300.0
2014-10-29 15:00:00,69.34,69.42,69.0,69.38,48700.0,56.4431,56.5082,56.1663,56.4756,48700.0
2014-10-29 15:30:00,69.4,69.63,69.33,69.39,99100.0,56.4919,56.6791,56.4349,56.4838,99100.0
2014-10-30 09:30:00,69.44,69.88,69.2,69.23,55300.0,56.5245,56.8826,56.3291,56.3535,55300.0
2014-10-30 10:00:00,69.23,69.41,68.97,69.38,51100.0,56.3535,56.5,56.1419,56.4756,51100.0
2014-10-30 10:30:00,69.37,69.53,69.1,69.52,113600.0,56.4675,56.5977,56.2477,56.5896,113600.0
2014-10-30 11:00:00,69.51,69.65,69.39,69.57,49500.0,56.5814,56.6954,56.4838,56.6303,49500.0
2014-10-30 11:30:00,69.58,69.82,69.45,69.79,73200.0,56.6384,56.8338,56.5326,56.8094,73200.0
2014-10-30 12:00:00,69.8,69.84,69.43,69.71,52300.0,56.8175,56.8501,56.5163,56.7442,52300.0
2014-10-30 12:30:00,69.73,69.95,69.73,69.91,75600.0,56.7605,56.9396,56.7605,56.907,75600.0
2014-10-30 13:00:00,69.9,70.04,69.8,69.83,51000.0,56.8989,57.0129,56.8175,56.8419,51000.0
2014-10-30 13:30:00,69.93,70.4,69.83,70.24,52500.0,56.9233,57.3059,56.8419,57.1757,52500.0
2014-10-30 14:00:00,70.22,70.32,69.83,69.91,78700.0,57.1594,57.2408,56.8419,56.907,78700.0
2014-10-30 14:30:00,69.91,70.11,69.54,69.63,94400.0,56.907,57.0698,56.6059,56.6791,94400.0
2014-10-30 15:00:00,69.66,69.96,69.54,69.62,111300.0,56.7035,56.9477,56.6059,56.671,111300.0
2014-10-30 15:30:00,69.63,69.92,69.63,69.85,223100.0,56.6791,56.9152,56.6791,56.8582,223100.0
2014-10-31 09:30:00,70.24,70.59,70.05,70.3,159100.0,57.1757,57.4606,57.021,57.2245,159100.0
2014-10-31 10:00:00,70.34,70.54,70.0,70.07,121100.0,57.2571,57.4199,56.9803,57.0373,121100.0
2014-10-31 10:30:00,70.1,70.3,69.87,70.23,117100.0,57.0617,57.2245,56.8745,57.1675,117100.0
2014-10-31 11:00:00,70.26,70.63,70.21,70.59,83000.0,57.1919,57.4931,57.1512,57.4606,83000.0
2014-10-31 11:30:00,70.58,70.67,70.32,70.52,59500.0,57.4524,57.5257,57.2408,57.4036,59500.0
2014-10-31 12:00:00,70.5,70.5,70.16,70.34,71300.0,57.3873,57.3873,57.1105,57.2571,71300.0
2014-10-31 12:30:00,70.36,70.47,70.23,70.44,60300.0,57.2733,57.3629,57.1675,57.3385,60300.0
2014-10-31 13:00:00,70.42,70.53,70.31,70.5,41000.0,57.3222,57.4117,57.2326,57.3873,41000.0
2014-10-31 13:30:00,70.49,70.56,70.22,70.23,49300.0,57.3792,57.4361,57.1594,57.1675,49300.0
2014-10-31 14:00:00,70.24,70.59,70.12,70.53,61800.0,57.1757,57.4606,57.078,57.4117,61800.0
2014-10-31 14:30:00,70.54,70.66,70.34,70.42,87800.0,57.4199,57.5175,57.2571,57.3222,87800.0
2014-10-31 15:00:00,70.42,70.62,70.25,70.57,114300.0,57.3222,57.485,57.1838,57.4443,114300.0
2014-10-31 15:30:00,70.59,70.71,70.47,70.58,268700.0,57.4606,57.5582,57.3629,57.4524,268700.0
2014-11-03 09:30:00,70.69,70.75,70.16,70.28,92300.0,57.542,57.5908,57.1105,57.2082,92300.0
2014-11-03 10:00:00,70.35,70.41,69.62,69.62,73200.0,57.2652,57.314,56.671,56.671,73200.0
2014-11-03 10:30:00,69.64,69.93,69.47,69.64,59900.0,56.6873,56.9233,56.5489,56.6873,59900.0
2014-11-03 11:00:00,69.63,69.65,69.31,69.44,111100.0,56.6791,56.6954,56.4186,56.5245,111100.0
2014-11-03 11:30:00,69.44,69.74,69.44,69.7,79500.0,56.5245,56.7687,56.5245,56.7361,79500.0
2014-11-03 12:00:00,69.69,69.72,69.54,69.68,97100.0,56.728,56.7524,56.6059,56.7198,97100.0
2014-11-03 12:30:00,69.7,69.78,69.61,69.73,67100.0,56.7361,56.8012,56.6628,56.7605,67100.0
2014-11-03 13:00:00,69.73,69.73,69.49,69.64,47000.0,56.7605,56.7605,56.5652,56.6873,47000.0
2014-11-03 13:30:00,69.68,69.7,69.42,69.55,70700.0,56.7198,56.7361,56.5082,56.614,70700.0
2014-11-03 14:00:00,69.53,69.57,69.22,69.25,124100.0,56.5977,56.6303,56.3454,56.3698,124100.0
2014-11-03 14:30:00,69.26,69.26,68.96,69.02,172400.0,56.3779,56.3779,56.1337,56.1826,172400.0
2014-11-03 15:00:00,69.06,69.1,68.83,68.9,115200.0,56.2151,56.2477,56.0279,56.0849,115200.0
2014-11-03 15:30:00,68.9,69.01,68.81,68.92,258300.0,56.0849,56.1744,56.0116,56.1012,258300.0
2014-11-04 09:30:00,68.75,68.83,68.25,68.71,236200.0,55.9628,56.0279,55.5558,55.9302,236200.0
2014-11-04 10:00:00,68.67,68.97,68.57,68.57,85400.0,55.8977,56.1419,55.8163,55.8163,85400.0
2014-11-04 10:30:00,68.56,68.56,68.06,68.21,73700.0,55.8081,55.8081,55.4011,55.5232,73700.0
2014-11-04 11:00:00,68.2,68.73,68.1,68.67,73400.0,55.5151,55.9465,55.4337,55.8977,73400.0
2014-11-04 11:30:00,68.69,68.74,68.41,68.43,73400.0,55.914,55.9547,55.686,55.7023,73400.0
2014-11-04 12:00:00,68.45,68.63,68.45,68.58,43600.0,55.7186,55.8651,55.7186,55.8244,43600.0
2014-11-04 12:30:00,68.6,68.82,68.58,68.7,39900.0,55.8407,56.0198,55.8244,55.9221,39900.0
2014-11-04 13:00:00,68.7,68.73,68.49,68.65,41600.0,55.9221,55.9465,55.7512,55.8814,41600.0
2014-11-04 13:30:00,68.66,68.74,68.57,68.71,85200.0,55.8895,55.9547,55.8163,55.9302,85200.0
2014-11-04 14:00:00,68.69,68.75,68.51,68.52,57700.0,55.914,55.9628,55.7674,55.7756,57700.0
2014-11-04 14:30:00,68.53,68.64,68.49,68.63,99600.0,55.7837,55.8733,55.7512,55.8651,99600.0
2014-11-04 15:00:00,68.65,68.83,68.6,68.73,187300.0,55.8814,56.0279,55.8407,55.9465,187300.0
2014-11-04 15:30:00,68.72,68.87,68.7,68.78,368200.0,55.9384,56.0605,55.9221,55.9872,368200.0
2014-11-05 09:30:00,69.07,69.31,68.39,69.23,240500.0,56.2233,56.4186,55.6697,56.3535,240500.0
2014-11-05 10:00:00,69.21,69.42,68.95,69.02,58500.0,56.3372,56.5082,56.1256,56.1826,58500.0
2014-11-05 10:30:00,69.02,69.34,68.95,69.16,65800.0,56.1826,56.4431,56.1256,56.2965,65800.0
2014-11-05 11:00:00,69.16,69.34,68.99,69.13,66300.0,56.2965,56.4431,56.1582,56.2721,66300.0
2014-11-05 11:30:00,69.13,69.26,69.01,69.26,61900.0,56.2721,56.3779,56.1744,56.3779,61900.0
2014-11-05 12:00:00,69.25,69.33,68.92,68.94,51400.0,56.3698,56.4349,56.1012,56.1175,51400.0
2014-11-05 12:30:00,68.93,69.22,68.9,69.16,59600.0,56.1093,56.3454,56.0849,56.2965,59600.0
2014-11-05 13:00:00,69.17,69.23,68.97,69.08,45000.0,56.3047,56.3535,56.1419,56.2314,45000.0
2014-11-05 13:30:00,69.07,69.14,68.84,69.14,59900.0,56.2233,56.2803,56.0361,56.2803,59900.0
2014-11-05 14:00:00,69.15,69.24,69.04,69.16,79000.0,56.2884,56.3617,56.1989,56.2965,79000.0
2014-11-05 14:30:00,69.15,69.15,69.03,69.05,72600.0,56.2884,56.2884,56.1907,56.207,72600.0
2014-11-05 15:00:00,69.05,69.32,69.03,69.28,117300.0,56.207,56.4268,56.1907,56.3942,117300.0
2014-11-05 15:30:00,69.29,69.41,69.08,69.21,257600.0,56.4024,56.5,56.2314,56.3372,257600.0
2014-11-06 09:30:00,69.35,69.71,69.16,69.33,204900.0,56.4512,56.7442,56.2965,56.4349,204900.0
2014-11-06 10:00:00,69.32,69.4,68.87,69.19,83500.0,56.4268,56.4919,56.0605,56.321,83500.0
2014-11-06 10:30:00,69.2,69.46,69.02,69.42,109600.0,56.3291,56.5407,56.1826,56.5082,109600.0
2014-11-06 11:00:00,69.41,69.63,69.22,69.61,63400.0,56.5,56.6791,56.3454,56.6628,63400.0
2014-11-06 11:30:00,69.62,69.65,69.41,69.58,43200.0,56.671,56.6954,56.5,56.6384,43200.0
2014-11-06 12:00:00,69.56,69.57,69.28,69.47,49600.0,56.6221,56.6303,56.3942,56.5489,49600.0
2014-11-06 12:30:00,69.41,69.42,69.26,69.27,97800.0,56.5,56.5082,56.3779,56.3861,97800.0
2014-11-06 13:00:00,69.3,69.55,69.21,69.52,63400.0,56.4105,56.614,56.3372,56.5896,63400.0
2014-11-06 13:30:00,69.51,69.65,69.46,69.59,49200.0,56.5814,56.6954,56.5407,56.6466,49200.0
2014-11-06 14:00:00,69.6,69.62,69.44,69.45,72500.0,56.6547,56.671,56.5245,56.5326,72500.0
2014-11-06 14:30:00,69.45,69.45,69.25,69.33,117400.0,56.5326,56.5326,56.3698,56.4349,117400.0
2014-11-06 15:00:00,69.35,69.41,69.16,69.26,91400.0,56.4512,56.5,56.2965,56.3779,91400.0
2014-11-06 15:30:00,69.28,69.38,69.25,69.27,280600.0,56.3942,56.4756,56.3698,56.3861,280600.0
2014-11-07 09:30:00,69.56,69.98,69.41,69.98,115800.0,56.6221,56.964,56.5,56.964,115800.0
2014-11-07 10:00:00,69.98,70.05,69.67,69.67,80000.0,56.964,57.021,56.7117,56.7117,80000.0
2014-11-07 10:30:00,69.67,69.9,69.56,69.87,68100.0,56.7117,56.8989,56.6221,56.8745,68100.0
2014-11-07 11:00:00,69.86,70.13,69.81,70.03,69100.0,56.8663,57.0861,56.8256,57.0047,69100.0
2014-11-07 11:30:00,70.05,70.08,69.79,69.82,40200.0,57.021,57.0454,56.8094,56.8338,40200.0
2014-11-07 12:00:00,69.83,69.87,69.67,69.75,30800.0,56.8419,56.8745,56.7117,56.7768,30800.0
2014-11-07 12:30:00,69.74,69.74,69.55,69.71,37400.0,56.7687,56.7687,56.614,56.7442,37400.0
2014-11-07 13:00:00,69.72,69.78,69.58,69.6,35000.0,56.7524,56.8012,56.6384,56.6547,35000.0
2014-11-07 13:30:00,69.6,69.73,69.6,69.65,41000.0,56.6547,56.7605,56.6547,56.6954,41000.0
2014-11-07 14:00:00,69.64,69.66,69.56,69.62,49400.0,56.6873,56.7035,56.6221,56.671,49400.0
2014-11-07 14:30:00,69.62,69.73,69.5,69.53,72400.0,56.671,56.7605,56.5733,56.5977,72400.0
2014-11-07 15:00:00,69.54,69.63,69.34,69.34,129900.0,56.6059,56.6791,56.4431,56.4431,129900.0
2014-11-07 15:30:00,69.36,69.59,69.32,69.59,188800.0,56.4593,56.6466,56.4268,56.6466,188800.0
2014-11-10 09:30:00,70.03,70.24,69.96,70.16,118000.0,57.0047,57.1757,56.9477,57.1105,118000.0
2014-11-10 10:00:00,70.15,70.34,70.12,70.23,41500.0,57.1024,57.2571,57.078,57.1675,41500.0
2014-11-10 10:30:00,70.26,70.47,70.25,70.38,37000.0,57.1919,57.3629,57.1838,57.2896,37000.0
2014-11-10 11:00:00,70.39,70.46,70.23,70.45,53300.0,57.2978,57.3547,57.1675,57.3466,53300.0
2014-11-10 11:30:00,70.47,70.79,70.47,70.75,72400.0,57.3629,57.6234,57.3629,57.5908,72400.0
2014-11-10 12:00:00,70.76,70.8,70.59,70.62,54100.0,57.5989,57.6315,57.4606,57.485,54100.0
2014-11-10 12:30:00,70.65,70.67,70.4,70.52,72400.0,57.5094,57.5257,57.3059,57.4036,72400.0
2014-11-10 13:00:00,70.52,70.53,70.33,70.41,62700.0,57.4036,57.4117,57.2489,57.314,62700.0
2014-11-10 13:30:00,70.43,70.56,70.38,70.47,51500.0,57.3303,57.4361,57.2896,57.3629,51500.0
2014-11-10 14:00:00,70.45,70.51,70.4,70.47,72300.0,57.3466,57.3954,57.3059,57.3629,72300.0
2014-11-10 14:30:00,70.47,70.52,70.41,70.44,42800.0,57.3629,57.4036,57.314,57.3385,42800.0
2014-11-10 15:00:00,70.45,70.57,70.38,70.39,77700.0,57.3466,57.4443,57.2896,57.2978,77700.0
2014-11-10 15:30:00,70.4,70.48,70.34,70.48,180900.0,57.3059,57.371,57.2571,57.371,180900.0
2014-11-11 09:30:00,70.52,71.23,70.5,71.2,198000.0,57.4036,57.9815,57.3873,57.9571,198000.0
2014-11-11 10:00:00,71.22,71.58,71.22,71.56,98700.0,57.9734,58.2664,57.9734,58.2501,98700.0
2014-11-11 10:30:00,71.56,71.62,71.35,71.35,58800.0,58.2501,58.299,58.0792,58.0792,58800.0
2014-11-11 11:00:00,71.36,71.53,71.3,71.36,38900.0,58.0873,58.2257,58.0385,58.0873,38900.0
2014-11-11 11:30:00,71.37,71.42,71.15,71.19,44300.0,58.0955,58.1362,57.9164,57.949,44300.0
2014-11-11 12:00:00,71.2,71.21,70.98,71.06,29300.0,57.9571,57.9652,57.778,57.8431,29300.0
2014-11-11 12:30:00,71.04,71.08,70.91,71.04,31900.0,57.8269,57.8594,57.721,57.8269,31900.0
2014-11-11 13:00:00,71.04,71.05,70.8,70.83,38400.0,57.8269,57.835,57.6315,57.6559,38400.0
2014-11-11 13:30:00,70.83,70.95,70.75,70.87,71200.0,57.6559,57.7536,57.5908,57.6885,71200.0
2014-11-11 14:00:00,70.85,70.92,70.81,70.81,31300.0,57.6722,57.7292,57.6396,57.6396,31300.0
2014-11-11 14:30:00,70.82,70.87,70.7,70.77,34800.0,57.6478,57.6885,57.5501,57.6071,34800.0
2014-11-11 15:00:00,70.77,70.97,70.74,70.94,62600.0,57.6071,57.7699,57.5827,57.7455,62600.0
2014-11-11 15:30:00,70.93,70.97,70.78,70.89,151600.0,57.7373,57.7699,57.6152,57.7048,151600.0
2014-11-12 09:30:00,70.8,71.3,70.61,70.69,65700.0,57.6315,58.0385,57.4768,57.542,65700.0
2014-11-12 10:00:00,70.77,71.15,70.77,70.91,35500.0,57.6071,57.9164,57.6071,57.721,35500.0
2014-11-12 10:30:00,70.9,70.9,70.58,70.7,34700.0,57.7129,57.7129,57.4524,57.5501,34700.0
2014-11-12 11:00:00,70.68,70.9,70.61,70.86,24500.0,57.5338,57.7129,57.4768,57.6803,24500.0
2014-11-12 11:30:00,70.86,71.18,70.81,71.12,56000.0,57.6803,57.9408,57.6396,57.892,56000.0
2014-11-12 12:00:00,71.13,71.18,71.03,71.06,45800.0,57.9001,57.9408,57.8187,57.8431,45800.0
2014-11-12 12:30:00,71.04,71.17,70.91,71.15,49800.0,57.8269,57.9327,57.721,57.9164,49800.0
2014-11-12 13:00:00,71.16,71.28,70.98,71.24,104100.0,57.9245,58.0222,57.778,57.9897,104100.0
2014-11-12 13:30:00,71.23,71.41,71.21,71.34,92900.0,57.9815,58.128,57.9652,58.0711,92900.0
2014-11-12 14:00:00,71.34,71.45,71.31,71.42,53000.0,58.0711,58.1606,58.0466,58.1362,53000.0
2014-11-12 14:30:00,71.42,71.42,71.31,71.37,97800.0,58.1362,58.1362,58.0466,58.0955,97800.0
2014-11-12 15:00:00,71.38,71.38,71.24,71.35,126800.0,58.1036,58.1036,57.9897,58.0792,126800.0
2014-11-12 15:30:00,71.35,71.77,71.32,71.72,442000.0,58.0792,58.4211,58.0548,58.3804,442000.0
2014-11-13 09:30:00,71.76,72.37,71.74,72.36,113900.0,58.4129,58.9095,58.3967,58.9013,113900.0
2014-11-13 10:00:00,72.36,72.38,71.99,72.16,77000.0,58.9013,58.9176,58.6002,58.7385,77000.0
2014-11-13 10:30:00,72.2,72.34,72.04,72.07,116600.0,58.7711,58.8851,58.6409,58.6653,116600.0
2014-11-13 11:00:00,72.08,72.14,71.81,71.81,45000.0,58.6734,58.7223,58.4536,58.4536,45000.0
2014-11-13 11:30:00,71.81,71.92,71.6,71.68,39100.0,58.4536,58.5432,58.2827,58.3478,39100.0
2014-11-13 12:00:00,71.7,71.77,71.58,71.61,26300.0,58.3641,58.4211,58.2664,58.2908,26300.0
2014-11-13 12:30:00,71.62,71.67,71.46,71.49,29800.0,58.299,58.3397,58.1687,58.1932,29800.0
2014-11-13 13:00:00,71.5,71.5,71.21,71.37,30100.0,58.2013,58.2013,57.9652,58.0955,30100.0
2014-11-13 13:30:00,71.36,71.36,71.16,71.26,35600.0,58.0873,58.0873,57.9245,58.0059,35600.0
2014-11-13 14:00:00,71.23,71.29,71.12,71.27,33000.0,57.9815,58.0304,57.892,58.0141,33000.0
2014-11-13 14:30:00,71.3,71.33,71.17,71.17,53400.0,58.0385,58.0629,57.9327,57.9327,53400.0
2014-11-13 15:00:00,71.17,71.27,71.12,71.21,47000.0,57.9327,58.0141,57.892,57.9652,47000.0
2014-11-13 15:30:00,71.21,71.31,71.11,71.15,98200.0,57.9652,58.0466,57.8838,57.9164,98200.0
2014-11-14 09:30:00,71.18,71.49,70.84,70.88,59500.0,57.9408,58.1932,57.6641,57.6966,59500.0
2014-11-14 10:00:00,70.89,71.2,70.89,70.97,27900.0,57.7048,57.9571,57.7048,57.7699,27900.0
2014-11-14 10:30:00,71.0,71.32,70.87,71.31,49000.0,57.7943,58.0548,57.6885,58.0466,49000.0
2014-11-14 11:00:00,71.33,71.39,71.14,71.21,41100.0,58.0629,58.1118,57.9083,57.9652,41100.0
2014-11-14 11:30:00,71.15,71.28,71.06,71.12,39100.0,57.9164,58.0222,57.8431,57.892,39100.0
2014-11-14 12:00:00,71.11,71.12,71.01,71.04,49400.0,57.8838,57.892,57.8024,57.8269,49400.0
2014-11-14 12:30:00,71.02,71.22,71.01,71.15,33000.0,57.8106,57.9734,57.8024,57.9164,33000.0
2014-11-14 13:00:00,71.14,71.24,71.0,71.04,27500.0,57.9083,57.9897,57.7943,57.8269,27500.0
2014-11-14 13:30:00,71.03,71.08,70.95,70.95,18500.0,57.8187,57.8594,57.7536,57.7536,18500.0
2014-11-14 14:00:00,70.93,70.95,70.71,70.79,34200.0,57.7373,57.7536,57.5582,57.6234,34200.0
2014-11-14 14:30:00,70.79,70.83,70.69,70.7,55100.0,57.6234,57.6559,57.542,57.5501,55100.0
2014-11-14 15:00:00,70.7,70.85,70.65,70.72,48900.0,57.5501,57.6722,57.5094,57.5664,48900.0
2014-11-14 15:30:00,70.72,70.78,70.66,70.75,133100.0,57.5664,57.6152,57.5175,57.5908,133100.0
2014-11-17 09:30:00,70.69,71.45,70.66,71.42,101300.0,57.542,58.1606,57.5175,58.1362,101300.0
2014-11-17 10:00:00,71.46,71.81,71.45,71.7,75000.0,58.1687,58.4536,58.1606,58.3641,75000.0
2014-11-17 10:30:00,71.68,71.71,71.52,71.7,53600.0,58.3478,58.3722,58.2176,58.3641,53600.0
2014-11-17 11:00:00,71.7,71.71,71.43,71.43,49400.0,58.3641,58.3722,58.1443,58.1443,49400.0
2014-11-17 11:30:00,71.43,71.47,71.25,71.39,75700.0,58.1443,58.1769,57.9978,58.1118,75700.0
2014-11-17 12:00:00,71.38,71.43,71.2,71.3,35600.0,58.1036,58.1443,57.9571,58.0385,35600.0
2014-11-17 12:30:00,71.29,71.3,71.05,71.06,47400.0,58.0304,58.0385,57.835,57.8431,47400.0
2014-11-17 13:00:00,71.06,71.3,71.02,71.28,53200.0,57.8431,58.0385,57.8106,58.0222,53200.0
2014-11-17 13:30:00,71.29,71.34,71.2,71.2,39200.0,58.0304,58.0711,57.9571,57.9571,39200.0
2014-11-17 14:00:00,71.22,71.29,70.99,71.04,51800.0,57.9734,58.0304,57.7862,57.8269,51800.0
2014-11-17 14:30:00,71.06,71.15,71.01,71.05,55700.0,57.8431,57.9164,57.8024,57.835,55700.0
2014-11-17 15:00:00,71.05,71.2,71.02,71.1,63700.0,57.835,57.9571,57.8106,57.8757,63700.0
2014-11-17 15:30:00,71.11,71.12,70.81,70.87,214800.0,57.8838,57.892,57.6396,57.6885,214800.0
2014-11-18 09:30:00,71.2,71.36,70.98,71.16,70500.0,57.9571,58.0873,57.778,57.9245,70500.0
2014-11-18 10:00:00,71.14,71.21,70.98,71.11,33200.0,57.9083,57.9652,57.778,57.8838,33200.0
2014-11-18 10:30:00,71.19,71.22,70.88,70.89,24800.0,57.949,57.9734,57.6966,57.7048,24800.0
2014-11-18 11:00:00,70.9,70.9,70.65,70.78,31200.0,57.7129,57.7129,57.5094,57.6152,31200.0
2014-11-18 11:30:00,70.79,71.05,70.77,71.03,39800.0,57.6234,57.835,57.6071,57.8187,39800.0
2014-11-18 12:00:00,71.05,71.13,71.02,71.1,63100.0,57.835,57.9001,57.8106,57.8757,63100.0
2014-11-18 12:30:00,71.11,71.17,70.97,71.03,45000.0,57.8838,57.9327,57.7699,57.8187,45000.0
2014-11-18 13:00:00,71.02,71.04,70.89,71.02,33300.0,57.8106,57.8269,57.7048,57.8106,33300.0
2014-11-18 13:30:00,71.02,71.12,70.91,71.12,32500.0,57.8106,57.892,57.721,57.892,32500.0
2014-11-18 14:00:00,71.14,71.24,71.12,71.23,39600.0,57.9083,57.9897,57.892,57.9815,39600.0
2014-11-18 14:30:00,71.22,71.27,71.19,71.21,53800.0,57.9734,58.0141,57.949,57.9652,53800.0
2014-11-18 15:00:00,71.21,71.21,71.0,71.01,41400.0,57.9652,57.9652,57.7943,57.8024,41400.0
2014-11-18 15:30:00,71.01,71.1,70.89,70.95,97500.0,57.8024,57.8757,57.7048,57.7536,97500.0
2014-11-19 09:30:00,70.82,71.12,70.77,71.01,82500.0,57.6478,57.892,57.6071,57.8024,82500.0
2014-11-19 10:00:00,71.0,71.0,70.83,70.98,56800.0,57.7943,57.7943,57.6559,57.778,56800.0
2014-11-19 10:30:00,70.98,71.03,70.89,71.01,41800.0,57.778,57.8187,57.7048,57.8024,41800.0
2014-11-19 11:00:00,71.01,71.31,70.98,71.28,49100.0,57.8024,58.0466,57.778,58.0222,49100.0
2014-11-19 11:30:00,71.32,71.47,71.3,71.38,55400.0,58.0548,58.1769,58.0385,58.1036,55400.0
2014-11-19 12:00:00,71.36,71.36,71.1,71.11,18500.0,58.0873,58.0873,57.8757,57.8838,18500.0
2014-11-19 12:30:00,71.12,71.18,70.99,71.1,18600.0,57.892,57.9408,57.7862,57.8757,18600.0
2014-11-19 13:00:00,71.12,71.2,71.02,71.05,17400.0,57.892,57.9571,57.8106,57.835,17400.0
2014-11-19 13:30:00,71.06,71.27,71.02,71.24,20200.0,57.8431,58.0141,57.8106,57.9897,20200.0
2014-11-19 14:00:00,71.25,71.31,70.98,70.98,51100.0,57.9978,58.0466,57.778,57.778,51100.0
2014-11-19 14:30:00,70.99,71.08,70.88,70.99,31500.0,57.7862,57.8594,57.6966,57.7862,31500.0
2014-11-19 15:00:00,70.99,71.26,70.91,70.97,54400.0,57.7862,58.0059,57.721,57.7699,54400.0
2014-11-19 15:30:00,71.0,71.24,71.0,71.21,85700.0,57.7943,57.9897,57.7943,57.9652,85700.0
2014-11-20 09:30:00,71.01,71.74,71.0,71.7,62600.0,57.8024,58.3967,57.7943,58.3641,62600.0
2014-11-20 10:00:00,71.7,71.74,71.23,71.28,43400.0,58.3641,58.3967,57.9815,58.0222,43400.0
2014-11-20 10:30:00,71.29,71.34,71.25,71.26,27000.0,58.0304,58.0711,57.9978,58.0059,27000.0
2014-11-20 11:00:00,71.26,71.27,70.94,71.07,38500.0,58.0059,58.0141,57.7455,57.8513,38500.0
2014-11-20 11:30:00,71.06,71.13,70.94,70.95,56000.0,57.8431,57.9001,57.7455,57.7536,56000.0
2014-11-20 12:00:00,70.95,71.12,70.95,71.07,27500.0,57.7536,57.892,57.7536,57.8513,27500.0
2014-11-20 12:30:00,71.07,71.14,71.07,71.08,23800.0,57.8513,57.9083,57.8513,57.8594,23800.0
2014-11-20 13:00:00,71.08,71.15,71.05,71.09,14800.0,57.8594,57.9164,57.835,57.8676,14800.0
2014-11-20 13:30:00,71.09,71.16,71.08,71.16,28800.0,57.8676,57.9245,57.8594,57.9245,28800.0
2014-11-20 14:00:00,71.16,71.48,71.16,71.41,54300.0,57.9245,58.185,57.9245,58.128,54300.0
2014-11-20 14:30:00,71.4,71.56,71.38,71.51,58700.0,58.1199,58.2501,58.1036,58.2094,58700.0
2014-11-20 15:00:00,71.51,71.6,71.47,71.59,60100.0,58.2094,58.2827,58.1769,58.2746,60100.0
2014-11-20 15:30:00,71.58,71.77,71.58,71.7,154400.0,58.2664,58.4211,58.2664,58.3641,154400.0
2014-11-21 09:30:00,72.36,72.6,72.14,72.57,94900.0,58.9013,59.0967,58.7223,59.0723,94900.0
2014-11-21 10:00:00,72.59,72.69,72.34,72.46,92500.0,59.0886,59.17,58.8851,58.9827,92500.0
2014-11-21 10:30:00,72.46,72.49,72.12,72.26,32400.0,58.9827,59.0072,58.706,58.8199,32400.0
2014-11-21 11:00:00,72.26,72.37,72.14,72.29,38600.0,58.8199,58.9095,58.7223,58.8444,38600.0
2014-11-21 11:30:00,72.31,72.32,72.12,72.12,24600.0,58.8606,58.8688,58.706,58.706,24600.0
2014-11-21 12:00:00,72.09,72.3,72.08,72.14,36100.0,58.6816,58.8525,58.6734,58.7223,36100.0
2014-11-21 12:30:00,72.14,72.24,72.11,72.22,37200.0,58.7223,58.8037,58.6978,58.7874,37200.0
2014-11-21 13:00:00,72.22,72.23,71.87,71.87,70900.0,58.7874,58.7955,58.5025,58.5025,70900.0
2014-11-21 13:30:00,71.86,72.02,71.79,71.96,47000.0,58.4943,58.6246,58.4374,58.5757,47000.0
2014-11-21 14:00:00,71.98,72.13,71.98,72.12,24800.0,58.592,58.7141,58.592,58.706,24800.0
2014-11-21 14:30:00,72.13,72.23,72.1,72.22,25800.0,58.7141,58.7955,58.6897,58.7874,25800.0
2014-11-21 15:00:00,72.21,72.26,72.05,72.16,30100.0,58.7792,58.8199,58.649,58.7385,30100.0
2014-11-21 15:30:00,72.15,72.21,72.06,72.1,93500.0,58.7304,58.7792,58.6571,58.6897,93500.0
2014-11-24 09:30:00,72.49,72.97,72.34,72.93,129800.0,59.0072,59.3979,58.8851,59.3653,129800.0
2014-11-24 10:00:00,72.96,73.02,72.61,72.7,51400.0,59.3897,59.4386,59.1048,59.1781,51400.0
2014-11-24 10:30:00,72.7,72.71,72.4,72.4,28900.0,59.1781,59.1862,58.9339,58.9339,28900.0
2014-11-24 11:00:00,72.42,72.42,72.21,72.22,28600.0,58.9502,58.9502,58.7792,58.7874,28600.0
2014-11-24 11:30:00,72.22,72.25,72.08,72.16,30100.0,58.7874,58.8118,58.6734,58.7385,30100.0
2014-11-24 12:00:00,72.16,72.24,72.04,72.06,33500.0,58.7385,58.8037,58.6409,58.6571,33500.0
2014-11-24 12:30:00,72.08,72.21,72.03,72.2,20000.0,58.6734,58.7792,58.6327,58.7711,20000.0
2014-11-24 13:00:00,72.18,72.26,72.14,72.21,19000.0,58.7548,58.8199,58.7223,58.7792,19000.0
2014-11-24 13:30:00,72.21,72.26,72.17,72.25,23500.0,58.7792,58.8199,58.7467,58.8118,23500.0
2014-11-24 14:00:00,72.25,72.3,72.2,72.22,27800.0,58.8118,58.8525,58.7711,58.7874,27800.0
2014-11-24 14:30:00,72.22,72.46,72.2,72.42,135800.0,58.7874,58.9827,58.7711,58.9502,135800.0
2014-11-24 15:00:00,72.4,72.5,72.38,72.45,52800.0,58.9339,59.0153,58.9176,58.9746,52800.0
2014-11-24 15:30:00,72.44,72.62,72.41,72.61,92700.0,58.9665,59.113,58.942,59.1048,92700.0
2014-11-25 09:30:00,72.84,74.07,72.57,74.06,202200.0,59.2921,60.2933,59.0723,60.2852,202200.0
2014-11-25 10:00:00,74.01,74.22,73.75,74.01,131000.0,60.2445,60.4154,60.0328,60.2445,131000.0
2014-11-25 10:30:00,74.04,74.56,73.92,74.54,162500.0,60.2689,60.6922,60.1712,60.6759,162500.0
2014-11-25 11:00:00,74.52,74.73,74.2,74.55,83300.0,60.6596,60.8305,60.3991,60.684,83300.0
2014-11-25 11:30:00,74.55,74.56,74.26,74.28,49200.0,60.684,60.6922,60.448,60.4642,49200.0
2014-11-25 12:00:00,74.28,74.51,74.28,74.41,55600.0,60.4642,60.6515,60.4642,60.5701,55600.0
2014-11-25 12:30:00,74.43,74.65,74.4,74.64,44500.0,60.5863,60.7654,60.5619,60.7573,44500.0
2014-11-25 13:00:00,74.64,74.72,74.45,74.52,45100.0,60.7573,60.8224,60.6026,60.6596,45100.0
2014-11-25 13:30:00,74.52,74.57,74.38,74.4,47600.0,60.6596,60.7003,60.5456,60.5619,47600.0
2014-11-25 14:00:00,74.39,74.4,74.2,74.2,32500.0,60.5538,60.5619,60.3991,60.3991,32500.0
2014-11-25 14:30:00,74.2,74.2,73.83,73.87,58000.0,60.3991,60.3991,60.0979,60.1305,58000.0
2014-11-25 15:00:00,73.88,74.28,73.88,74.22,63300.0,60.1386,60.4642,60.1386,60.4154,63300.0
2014-11-25 15:30:00,74.23,74.26,73.98,74.06,249700.0,60.4235,60.448,60.22,60.2852,249700.0
2014-11-26 09:30:00,74.1,74.38,73.8,74.29,138400.0,60.3177,60.5456,60.0735,60.4724,138400.0
2014-11-26 10:00:00,74.29,74.45,74.14,74.16,53700.0,60.4724,60.6026,60.3503,60.3666,53700.0
2014-11-26 10:30:00,74.16,74.25,73.99,74.14,31100.0,60.3666,60.4398,60.2282,60.3503,31100.0
2014-11-26 11:00:00,74.16,74.44,74.16,74.27,49100.0,60.3666,60.5945,60.3666,60.4561,49100.0
2014-11-26 11:30:00,74.28,74.28,74.09,74.19,29200.0,60.4642,60.4642,60.3096,60.391,29200.0
2014-11-26 12:00:00,74.22,74.22,74.06,74.21,23100.0,60.4154,60.4154,60.2852,60.4073,23100.0
2014-11-26 12:30:00,74.2,74.33,74.11,74.33,29000.0,60.3991,60.5049,60.3259,60.5049,29000.0
2014-11-26 13:00:00,74.33,74.38,74.25,74.26,23400.0,60.5049,60.5456,60.4398,60.448,23400.0
2014-11-26 13:30:00,74.27,74.36,74.27,74.3,26700.0,60.4561,60.5294,60.4561,60.4805,26700.0
2014-11-26 14:00:00,74.3,74.43,74.27,74.43,42700.0,60.4805,60.5863,60.4561,60.5863,42700.0
2014-11-26 14:30:00,74.42,74.53,74.38,74.48,55300.0,60.5782,60.6677,60.5456,60.627,55300.0
2014-11-26 15:00:00,74.46,74.47,74.3,74.38,58200.0,60.6108,60.6189,60.4805,60.5456,58200.0
2014-11-26 15:30:00,74.37,74.54,74.36,74.52,162700.0,60.5375,60.6759,60.5294,60.6596,162700.0
2014-11-28 09:30:00,74.02,74.16,72.8,73.13,228700.0,60.2526,60.3666,59.2595,59.5281,228700.0
2014-11-28 10:00:00,73.15,73.24,72.37,72.37,123200.0,59.5444,59.6177,58.9095,58.9095,123200.0
2014-11-28 10:30:00,72.36,72.42,71.76,72.08,153600.0,58.9013,58.9502,58.4129,58.6734,153600.0
2014-11-28 11:00:00,72.07,72.13,71.83,71.93,114200.0,58.6653,58.7141,58.4699,58.5513,114200.0
2014-11-28 11:30:00,71.93,72.04,71.02,71.09,236100.0,58.5513,58.6409,57.8106,57.8676,236100.0
2014-11-28 12:00:00,71.09,71.39,71.09,71.23,125600.0,57.8676,58.1118,57.8676,57.9815,125600.0
2014-11-28 12:30:00,71.24,71.26,70.83,71.06,270600.0,57.9897,58.0059,57.6559,57.8431,270600.0
2014-12-01 09:30:00,70.63,70.66,68.26,68.62,326500.0,57.4931,57.5175,55.5639,55.857,326500.0
2014-12-01 10:00:00,68.7,68.76,67.4,67.48,292800.0,55.9221,55.9709,54.8639,54.929,292800.0
2014-12-01 10:30:00,67.49,67.8,67.49,67.67,240600.0,54.9371,55.1895,54.9371,55.0837,240600.0
2014-12-01 11:00:00,67.67,68.45,67.66,68.29,329100.0,55.0837,55.7186,55.0755,55.5883,329100.0
2014-12-01 11:30:00,68.28,68.29,67.48,67.49,147400.0,55.5802,55.5883,54.929,54.9371,147400.0
2014-12-01 12:00:00,67.49,67.6,67.18,67.56,273300.0,54.9371,55.0267,54.6848,54.9941,273300.0
2014-12-01 12:30:00,67.6,67.76,67.56,67.74,103100.0,55.0267,55.1569,54.9941,55.1406,103100.0
2014-12-01 13:00:00,67.75,68.03,67.75,67.91,79600.0,55.1488,55.3767,55.1488,55.279,79600.0
2014-12-01 13:30:00,67.92,68.0,67.76,67.94,196400.0,55.2872,55.3523,55.1569,55.3034,196400.0
2014-12-01 14:00:00,67.95,67.99,67.86,67.9,123400.0,55.3116,55.3441,55.2383,55.2709,123400.0
2014-12-01 14:30:00,67.9,68.0,67.82,67.93,157100.0,55.2709,55.3523,55.2058,55.2953,157100.0
2014-12-01 15:00:00,67.93,68.06,67.89,67.94,205700.0,55.2953,55.4011,55.2627,55.3034,205700.0
2014-12-01 15:30:00,67.95,68.06,67.78,68.05,450600.0,55.3116,55.4011,55.1732,55.393,450600.0
2014-12-02 09:30:00,68.3,69.06,68.2,68.52,180400.0,55.5965,56.2151,55.5151,55.7756,180400.0
2014-12-02 10:00:00,68.54,69.13,68.48,68.53,99800.0,55.7919,56.2721,55.743,55.7837,99800.0
2014-12-02 10:30:00,68.54,68.74,68.42,68.68,38900.0,55.7919,55.9547,55.6942,55.9058,38900.0
2014-12-02 11:00:00,68.71,69.04,68.71,68.97,62300.0,55.9302,56.1989,55.9302,56.1419,62300.0
2014-12-02 11:30:00,68.96,69.27,68.84,69.21,42600.0,56.1337,56.3861,56.0361,56.3372,42600.0
2014-12-02 12:00:00,69.2,69.21,68.96,69.07,40000.0,56.3291,56.3372,56.1337,56.2233,40000.0
2014-12-02 12:30:00,69.04,69.06,68.68,68.72,49400.0,56.1989,56.2151,55.9058,55.9384,49400.0
2014-12-02 13:00:00,68.74,68.94,68.68,68.78,73600.0,55.9547,56.1175,55.9058,55.9872,73600.0
2014-12-02 13:30:00,68.78,68.79,68.61,68.72,57200.0,55.9872,55.9954,55.8488,55.9384,57200.0
2014-12-02 14:00:00,68.72,68.72,68.4,68.43,70800.0,55.9384,55.9384,55.6779,55.7023,70800.0
2014-12-02 14:30:00,68.44,68.66,68.36,68.64,75500.0,55.7104,55.8895,55.6453,55.8733,75500.0
2014-12-02 15:00:00,68.65,68.71,68.59,68.64,95800.0,55.8814,55.9302,55.8326,55.8733,95800.0
2014-12-02 15:30:00,68.64,68.77,68.63,68.71,249200.0,55.8733,55.9791,55.8651,55.9302,249200.0
2014-12-03 09:30:00,69.01,69.52,68.82,69.52,138500.0,56.1744,56.5896,56.0198,56.5896,138500.0
2014-12-03 10:00:00,69.55,69.65,69.29,69.38,86500.0,56.614,56.6954,56.4024,56.4756,86500.0
2014-12-03 10:30:00,69.38,69.41,69.18,69.22,84700.0,56.4756,56.5,56.3128,56.3454,84700.0
2014-12-03 11:00:00,69.24,69.56,69.22,69.56,86300.0,56.3617,56.6221,56.3454,56.6221,86300.0
2014-12-03 11:30:00,69.58,69.6,69.33,69.34,49000.0,56.6384,56.6547,56.4349,56.4431,49000.0
2014-12-03 12:00:00,69.35,69.39,69.24,69.32,45200.0,56.4512,56.4838,56.3617,56.4268,45200.0
2014-12-03 12:30:00,69.33,69.37,69.15,69.37,28900.0,56.4349,56.4675,56.2884,56.4675,28900.0
2014-12-03 13:00:00,69.38,69.47,69.3,69.44,32400.0,56.4756,56.5489,56.4105,56.5245,32400.0
2014-12-03 13:30:00,69.43,69.56,69.4,69.54,27800.0,56.5163,56.6221,56.4919,56.6059,27800.0
2014-12-03 14:00:00,69.54,69.78,69.54,69.78,48400.0,56.6059,56.8012,56.6059,56.8012,48400.0
2014-12-03 14:30:00,69.77,69.8,69.68,69.73,51000.0,56.7931,56.8175,56.7198,56.7605,51000.0
2014-12-03 15:00:00,69.73,69.89,69.73,69.89,47600.0,56.7605,56.8908,56.7605,56.8908,47600.0
2014-12-03 15:30:00,69.88,70.0,69.86,69.88,162600.0,56.8826,56.9803,56.8663,56.8826,162600.0
2014-12-04 09:30:00,69.69,69.75,68.48,68.53,166100.0,56.728,56.7768,55.743,55.7837,166100.0
2014-12-04 10:00:00,68.56,68.73,67.75,68.13,153000.0,55.8081,55.9465,55.1488,55.4581,153000.0
2014-12-04 10:30:00,68.13,68.62,67.99,68.54,169900.0,55.4581,55.857,55.3441,55.7919,169900.0
2014-12-04 11:00:00,68.56,68.78,68.44,68.6,38000.0,55.8081,55.9872,55.7104,55.8407,38000.0
2014-12-04 11:30:00,68.61,68.78,68.58,68.63,36300.0,55.8488,55.9872,55.8244,55.8651,36300.0
2014-12-04 12:00:00,68.62,68.81,68.61,68.77,43500.0,55.857,56.0116,55.8488,55.9791,43500.0
2014-12-04 12:30:00,68.77,69.0,68.7,69.0,67900.0,55.9791,56.1663,55.9221,56.1663,67900.0
2014-12-04 13:00:00,68.95,69.12,68.92,69.01,35900.0,56.1256,56.264,56.1012,56.1744,35900.0
2014-12-04 13:30:00,69.0,69.0,68.75,68.82,43100.0,56.1663,56.1663,55.9628,56.0198,43100.0
2014-12-04 14:00:00,68.83,68.84,68.61,68.62,40400.0,56.0279,56.0361,55.8488,55.857,40400.0
2014-12-04 14:30:00,68.64,68.82,68.64,68.67,33500.0,55.8733,56.0198,55.8733,55.8977,33500.0
2014-12-04 15:00:00,68.67,68.67,68.05,68.15,112200.0,55.8977,55.8977,55.393,55.4744,112200.0
2014-12-04 15:30:00,68.14,68.28,67.99,68.23,248600.0,55.4662,55.5802,55.3441,55.5395,248600.0
2014-12-05 09:30:00,68.58,68.87,67.94,68.1,89100.0,55.8244,56.0605,55.3034,55.4337,89100.0
2014-12-05 10:00:00,68.19,68.62,68.15,68.46,103400.0,55.5069,55.857,55.4744,55.7267,103400.0
2014-12-05 10:30:00,68.46,68.55,68.28,68.38,127700.0,55.7267,55.8,55.5802,55.6616,127700.0
2014-12-05 11:00:00,68.39,68.8,68.38,68.73,71100.0,55.6697,56.0035,55.6616,55.9465,71100.0
2014-12-05 11:30:00,68.72,68.9,68.64,68.68,35200.0,55.9384,56.0849,55.8733,55.9058,35200.0
2014-12-05 12:00:00,68.7,68.75,68.65,68.67,31100.0,55.9221,55.9628,55.8814,55.8977,31100.0
2014-12-05 12:30:00,68.68,68.7,68.4,68.41,38700.0,55.9058,55.9221,55.6779,55.686,38700.0
2014-12-05 13:00:00,68.4,68.41,67.9,67.99,52400.0,55.6779,55.686,55.2709,55.3441,52400.0
2014-12-05 13:30:00,68.0,68.36,68.0,68.21,44700.0,55.3523,55.6453,55.3523,55.5232,44700.0
2014-12-05 14:00:00,68.2,68.25,68.04,68.09,47100.0,55.5151,55.5558,55.3848,55.4255,47100.0
2014-12-05 14:30:00,68.11,68.13,67.9,67.9,47400.0,55.4418,55.4581,55.2709,55.2709,47400.0
2014-12-05 15:00:00,67.89,67.96,67.77,67.87,47300.0,55.2627,55.3197,55.1651,55.2465,47300.0
2014-12-05 15:30:00,67.88,67.94,67.75,67.94,154200.0,55.2546,55.3034,55.1488,55.3034,154200.0
2014-12-08 09:30:00,67.44,67.57,65.83,66.04,201800.0,55.1027,55.2089,53.7872,53.9588,201800.0
2014-12-08 10:00:00,66.0,66.14,65.6,65.67,86700.0,53.9261,54.0405,53.5993,53.6565,86700.0
2014-12-08 10:30:00,65.66,66.19,65.6,66.16,81600.0,53.6483,54.0814,53.5993,54.0569,81600.0
2014-12-08 11:00:00,66.18,66.55,66.18,66.34,104600.0,54.0732,54.3755,54.0732,54.2039,104600.0
2014-12-08 11:30:00,66.32,66.41,66.05,66.33,126500.0,54.1876,54.2611,53.967,54.1958,126500.0
2014-12-08 12:00:00,66.32,66.35,65.94,66.06,92900.0,54.1876,54.2121,53.8771,53.9752,92900.0
2014-12-08 12:30:00,66.06,66.3,66.01,66.19,129100.0,53.9752,54.1712,53.9343,54.0814,129100.0
2014-12-08 13:00:00,66.18,66.42,66.17,66.31,98000.0,54.0732,54.2693,54.065,54.1794,98000.0
2014-12-08 13:30:00,66.32,66.32,65.88,65.9,86300.0,54.1876,54.1876,53.8281,53.8444,86300.0
2014-12-08 14:00:00,65.91,66.04,65.79,65.96,128300.0,53.8526,53.9588,53.7545,53.8934,128300.0
2014-12-08 14:30:00,65.95,66.64,65.94,66.42,102000.0,53.8853,54.449,53.8771,54.2693,102000.0
2014-12-08 15:00:00,66.42,66.63,66.37,66.48,167200.0,54.2693,54.4409,54.2284,54.3183,167200.0
2014-12-08 15:30:00,66.49,66.61,66.38,66.54,314400.0,54.3265,54.4245,54.2366,54.3673,314400.0
2014-12-09 09:30:00,65.21,66.22,64.86,66.17,143900.0,53.2806,54.1059,52.9947,54.065,143900.0
2014-12-09 10:00:00,66.19,66.5,65.87,65.93,94600.0,54.0814,54.3347,53.8199,53.8689,94600.0
2014-12-09 10:30:00,65.96,66.09,65.8,65.83,64400.0,53.8934,53.9997,53.7627,53.7872,64400.0
2014-12-09 11:00:00,65.83,66.42,65.75,66.38,66300.0,53.7872,54.2693,53.7219,54.2366,66300.0
2014-12-09 11:30:00,66.35,66.38,66.08,66.23,62600.0,54.2121,54.2366,53.9915,54.1141,62600.0
2014-12-09 12:00:00,66.21,66.23,65.84,66.02,54200.0,54.0977,54.1141,53.7954,53.9425,54200.0
2014-12-09 12:30:00,66.01,66.21,66.01,66.1,37800.0,53.9343,54.0977,53.9343,54.0078,37800.0
2014-12-09 13:00:00,66.11,66.33,66.06,66.3,45800.0,54.016,54.1958,53.9752,54.1712,45800.0
2014-12-09 13:30:00,66.3,66.49,66.29,66.47,38000.0,54.1712,54.3265,54.1631,54.3101,38000.0
2014-12-09 14:00:00,66.47,66.66,66.46,66.5,38400.0,54.3101,54.4654,54.302,54.3347,38400.0
2014-12-09 14:30:00,66.49,66.71,66.43,66.64,58100.0,54.3265,54.5062,54.2775,54.449,58100.0
2014-12-09 15:00:00,66.63,66.96,66.63,66.93,94700.0,54.4409,54.7105,54.4409,54.686,94700.0
2014-12-09 15:30:00,66.91,67.11,66.89,67.07,189900.0,54.6697,54.8331,54.6533,54.8004,189900.0
2014-12-10 09:30:00,66.56,66.75,65.67,65.69,167300.0,54.3837,54.5389,53.6565,53.6728,167300.0
2014-12-10 10:00:00,65.69,65.78,65.15,65.26,107400.0,53.6728,53.7464,53.2316,53.3215,107400.0
2014-12-10 10:30:00,65.27,65.53,64.78,65.45,133200.0,53.3297,53.5421,52.9293,53.4767,133200.0
2014-12-10 11:00:00,65.45,65.45,64.82,64.89,129200.0,53.4767,53.4767,52.962,53.0192,129200.0
2014-12-10 11:30:00,64.88,65.0,64.7,64.82,69800.0,53.011,53.1091,52.8639,52.962,69800.0
2014-12-10 12:00:00,64.82,64.82,64.35,64.35,75200.0,52.962,52.962,52.578,52.578,75200.0
2014-12-10 12:30:00,64.36,65.02,64.3,64.97,56700.0,52.5861,53.1254,52.5371,53.0846,56700.0
2014-12-10 13:00:00,64.95,65.09,64.63,64.68,44100.0,53.0682,53.1826,52.8068,52.8476,44100.0
2014-12-10 13:30:00,64.69,64.76,64.1,64.13,64500.0,52.8558,52.913,52.3737,52.3982,64500.0
2014-12-10 14:00:00,64.13,64.25,63.83,63.86,97600.0,52.3982,52.4963,52.1531,52.1776,97600.0
2014-12-10 14:30:00,63.86,64.04,63.6,63.64,110300.0,52.1776,52.3247,51.9652,51.9979,110300.0
2014-12-10 15:00:00,63.65,63.93,63.5,63.9,146200.0,52.006,52.2348,51.8835,52.2103,146200.0
2014-12-10 15:30:00,63.91,64.18,63.79,64.12,314800.0,52.2185,52.4391,52.1204,52.3901,314800.0
2014-12-11 09:30:00,63.97,65.13,63.75,64.9,216400.0,52.2675,53.2153,52.0877,53.0274,216400.0
2014-12-11 10:00:00,64.89,65.19,64.89,65.12,204200.0,53.0192,53.2643,53.0192,53.2071,204200.0
2014-12-11 10:30:00,65.11,65.48,65.11,65.33,130900.0,53.1989,53.5013,53.1989,53.3787,130900.0
2014-12-11 11:00:00,65.32,65.65,65.26,65.52,76500.0,53.3705,53.6402,53.3215,53.5339,76500.0
2014-12-11 11:30:00,65.5,65.5,65.2,65.37,62600.0,53.5176,53.5176,53.2725,53.4114,62600.0
2014-12-11 12:00:00,65.37,65.4,65.03,65.27,39000.0,53.4114,53.4359,53.1336,53.3297,39000.0
2014-12-11 12:30:00,65.28,65.29,65.01,65.09,52600.0,53.3378,53.346,53.1172,53.1826,52600.0
2014-12-11 13:00:00,65.1,65.11,64.83,64.85,44100.0,53.1908,53.1989,52.9702,52.9865,44100.0
2014-12-11 13:30:00,64.89,64.89,64.55,64.55,80300.0,53.0192,53.0192,52.7414,52.7414,80300.0
2014-12-11 14:00:00,64.56,64.83,64.5,64.5,48800.0,52.7496,52.9702,52.7005,52.7005,48800.0
2014-12-11 14:30:00,64.52,64.82,64.45,64.54,68600.0,52.7169,52.962,52.6597,52.7332,68600.0
2014-12-11 15:00:00,64.53,64.76,64.48,64.66,72400.0,52.725,52.913,52.6842,52.8313,72400.0
2014-12-11 15:30:00,64.66,64.71,64.11,64.38,158200.0,52.8313,52.8721,52.3819,52.6025,158200.0
2014-12-12 09:30:00,63.55,64.13,63.44,63.87,147100.0,51.9243,52.3982,51.8344,52.1858,147100.0
2014-12-12 10:00:00,63.9,64.62,63.9,64.38,83500.0,52.2103,52.7986,52.2103,52.6025,83500.0
2014-12-12 10:30:00,64.36,64.46,63.91,64.07,47300.0,52.5861,52.6679,52.2185,52.3492,47300.0
2014-12-12 11:00:00,64.13,64.14,63.87,63.94,48700.0,52.3982,52.4064,52.1858,52.243,48700.0
2014-12-12 11:30:00,63.96,64.22,63.89,63.95,94300.0,52.2593,52.4718,52.2021,52.2512,94300.0
2014-12-12 12:00:00,63.99,64.38,63.8,64.38,34400.0,52.2838,52.6025,52.1286,52.6025,34400.0
2014-12-12 12:30:00,64.41,64.42,64.15,64.27,68000.0,52.627,52.6352,52.4146,52.5126,68000.0
2014-12-12 13:00:00,64.24,64.37,64.16,64.32,129400.0,52.4881,52.5943,52.4227,52.5535,129400.0
2014-12-12 13:30:00,64.34,64.36,64.15,64.24,97100.0,52.5698,52.5861,52.4146,52.4881,97100.0
2014-12-12 14:00:00,64.25,64.48,64.11,64.12,49200.0,52.4963,52.6842,52.3819,52.3901,49200.0
2014-12-12 14:30:00,64.13,64.27,63.96,64.24,51900.0,52.3982,52.5126,52.2593,52.4881,51900.0
2014-12-12 15:00:00,64.26,64.27,63.9,63.93,87000.0,52.5044,52.5126,52.2103,52.2348,87000.0
2014-12-12 15:30:00,63.92,63.93,63.51,63.59,203000.0,52.2266,52.2348,51.8916,51.957,203000.0
2014-12-15 09:30:00,63.92,64.55,63.86,64.02,107100.0,52.2266,52.7414,52.1776,52.3083,107100.0
2014-12-15 10:00:00,63.95,64.15,63.53,63.72,54400.0,52.2512,52.4146,51.908,52.0632,54400.0
2014-12-15 10:30:00,63.74,63.87,63.46,63.85,95200.0,52.0796,52.1858,51.8508,52.1694,95200.0
2014-12-15 11:00:00,63.86,63.95,63.54,63.64,77800.0,52.1776,52.2512,51.9162,51.9979,77800.0
2014-12-15 11:30:00,63.63,63.75,63.22,63.35,80400.0,51.9897,52.0877,51.6547,51.7609,80400.0
2014-12-15 12:00:00,63.35,64.15,63.35,64.05,44200.0,51.7609,52.4146,51.7609,52.3329,44200.0
2014-12-15 12:30:00,64.04,64.05,63.8,63.86,53800.0,52.3247,52.3329,52.1286,52.1776,53800.0
2014-12-15 13:00:00,63.88,64.19,63.8,64.04,51000.0,52.194,52.4472,52.1286,52.3247,51000.0
2014-12-15 13:30:00,64.03,64.21,63.93,64.05,59900.0,52.3165,52.4636,52.2348,52.3329,59900.0
2014-12-15 14:00:00,64.08,64.18,63.88,64.03,68200.0,52.3574,52.4391,52.194,52.3165,68200.0
2014-12-15 14:30:00,64.02,64.13,63.57,63.95,98100.0,52.3083,52.3982,51.9407,52.2512,98100.0
2014-12-15 15:00:00,63.93,64.2,63.84,63.85,60300.0,52.2348,52.4554,52.1613,52.1694,60300.0
2014-12-15 15:30:00,63.86,64.0,63.79,63.94,185600.0,52.1776,52.292,52.1204,52.243,185600.0
2014-12-16 09:30:00,63.71,64.9,63.65,64.83,229700.0,52.0551,53.0274,52.006,52.9702,229700.0
2014-12-16 10:00:00,64.83,65.18,64.47,65.0,216100.0,52.9702,53.2561,52.676,53.1091,216100.0
2014-12-16 10:30:00,65.03,65.31,64.79,65.19,103700.0,53.1336,53.3624,52.9375,53.2643,103700.0
2014-12-16 11:00:00,65.2,66.61,65.16,66.3,274000.0,53.2725,54.4245,53.2398,54.1712,274000.0
2014-12-16 11:30:00,66.31,67.02,66.24,66.4,222100.0,54.1794,54.7595,54.1222,54.253,222100.0
2014-12-16 12:00:00,66.42,66.47,66.02,66.29,72500.0,54.2693,54.3101,53.9425,54.1631,72500.0
2014-12-16 12:30:00,66.29,66.7,66.05,66.28,65100.0,54.1631,54.4981,53.967,54.1549,65100.0
2014-12-16 13:00:00,66.28,66.31,65.6,65.89,97500.0,54.1549,54.1794,53.5993,53.8363,97500.0
2014-12-16 13:30:00,65.9,66.45,65.87,66.28,101900.0,53.8444,54.2938,53.8199,54.1549,101900.0
2014-12-16 14:00:00,66.3,66.56,66.21,66.47,56500.0,54.1712,54.3837,54.0977,54.3101,56500.0
2014-12-16 14:30:00,66.47,66.59,66.11,66.23,60000.0,54.3101,54.4082,54.016,54.1141,60000.0
2014-12-16 15:00:00,66.25,66.42,66.08,66.17,118500.0,54.1304,54.2693,53.9915,54.065,118500.0
2014-12-16 15:30:00,66.15,66.37,65.79,65.82,219700.0,54.0487,54.2284,53.7545,53.7791,219700.0
2014-12-17 09:30:00,66.2,66.32,65.12,65.39,138800.0,54.0895,54.1876,53.2071,53.4277,138800.0
2014-12-17 10:00:00,65.43,65.82,65.4,65.65,49400.0,53.4604,53.7791,53.4359,53.6402,49400.0
2014-12-17 10:30:00,65.59,66.11,65.31,65.93,54700.0,53.5911,54.016,53.3624,53.8689,54700.0
2014-12-17 11:00:00,65.92,66.16,65.83,66.08,78700.0,53.8608,54.0569,53.7872,53.9915,78700.0
2014-12-17 11:30:00,66.12,66.83,66.12,66.76,89700.0,54.0242,54.6043,54.0242,54.5471,89700.0
2014-12-17 12:00:00,66.73,66.82,66.43,66.67,73000.0,54.5226,54.5961,54.2775,54.4736,73000.0
2014-12-17 12:30:00,66.62,66.74,66.23,66.33,40400.0,54.4327,54.5308,54.1141,54.1958,40400.0
2014-12-17 13:00:00,66.34,66.42,66.25,66.39,70000.0,54.2039,54.2693,54.1304,54.2448,70000.0
2014-12-17 13:30:00,66.41,66.64,66.32,66.6,41500.0,54.2611,54.449,54.1876,54.4164,41500.0
2014-12-17 14:00:00,66.64,67.13,66.61,67.02,127300.0,54.449,54.8494,54.4245,54.7595,127300.0
2014-12-17 14:30:00,67.04,67.17,66.55,66.59,93600.0,54.7759,54.8821,54.3755,54.4082,93600.0
2014-12-17 15:00:00,66.6,67.08,66.37,67.06,89400.0,54.4164,54.8086,54.2284,54.7922,89400.0
2014-12-17 15:30:00,67.05,67.38,66.97,67.22,136600.0,54.784,55.0537,54.7187,54.9229,136600.0
2014-12-18 09:30:00,68.15,68.33,67.45,67.82,171200.0,55.6828,55.8299,55.1109,55.4132,171200.0
2014-12-18 10:00:00,67.83,68.09,67.63,67.71,81200.0,55.4214,55.6338,55.2579,55.3233,81200.0
2014-12-18 10:30:00,67.75,67.78,66.9,66.94,142800.0,55.356,55.3805,54.6615,54.6942,142800.0
2014-12-18 11:00:00,66.94,66.94,66.45,66.55,129500.0,54.6942,54.6942,54.2938,54.3755,129500.0
2014-12-18 11:30:00,66.56,67.18,66.34,67.17,78600.0,54.3837,54.8903,54.2039,54.8821,78600.0
2014-12-18 12:00:00,67.17,67.41,67.1,67.41,55000.0,54.8821,55.0782,54.8249,55.0782,55000.0
2014-12-18 12:30:00,67.39,67.41,67.09,67.12,56500.0,55.0618,55.0782,54.8167,54.8412,56500.0
2014-12-18 13:00:00,67.16,67.47,67.11,67.46,54200.0,54.8739,55.1272,54.8331,55.119,54200.0
2014-12-18 13:30:00,67.49,67.51,67.26,67.27,40500.0,55.1436,55.1599,54.9556,54.9638,40500.0
2014-12-18 14:00:00,67.26,67.43,67.16,67.27,61800.0,54.9556,55.0945,54.8739,54.9638,61800.0
2014-12-18 14:30:00,67.25,67.34,67.17,67.24,81200.0,54.9475,55.021,54.8821,54.9393,81200.0
2014-12-18 15:00:00,67.24,67.39,67.19,67.28,77100.0,54.9393,55.0618,54.8984,54.972,77100.0
2014-12-18 15:30:00,67.28,67.47,67.11,67.47,222400.0,54.972,55.1272,54.8331,55.1272,222400.0
2014-12-19 09:30:00,67.65,67.92,66.57,66.75,150000.0,55.2743,55.4949,54.3919,54.5389,150000.0
2014-12-19 10:00:00,66.77,67.19,66.57,67.06,76400.0,54.5553,54.8984,54.3919,54.7922,76400.0
2014-12-19 10:30:00,67.08,67.32,66.72,66.99,80300.0,54.8086,55.0047,54.5144,54.735,80300.0
2014-12-19 11:00:00,67.01,67.3,66.85,67.22,46400.0,54.7514,54.9883,54.6206,54.9229,46400.0
2014-12-19 11:30:00,67.23,67.46,66.87,66.87,66600.0,54.9311,55.119,54.637,54.637,66600.0
2014-12-19 12:00:00,66.86,66.86,66.3,66.37,120900.0,54.6288,54.6288,54.1712,54.2284,120900.0
2014-12-19 12:30:00,66.37,66.73,66.35,66.52,48900.0,54.2284,54.5226,54.2121,54.351,48900.0
2014-12-19 13:00:00,66.51,66.62,66.35,66.56,46500.0,54.3428,54.4327,54.2121,54.3837,46500.0
2014-12-19 13:30:00,66.57,66.88,66.48,66.88,42500.0,54.3919,54.6451,54.3183,54.6451,42500.0
2014-12-19 14:00:00,66.88,66.9,66.56,66.75,41100.0,54.6451,54.6615,54.3837,54.5389,41100.0
2014-12-19 14:30:00,66.78,67.14,66.77,67.09,41500.0,54.5634,54.8576,54.5553,54.8167,41500.0
2014-12-19 15:00:00,67.1,67.22,66.86,66.95,85400.0,54.8249,54.9229,54.6288,54.7023,85400.0
2014-12-19 15:30:00,66.95,67.14,66.84,66.84,218600.0,54.7023,54.8576,54.6125,54.6125,218600.0
2014-12-22 09:30:00,67.14,67.49,66.72,66.87,91700.0,54.8576,55.1436,54.5144,54.637,91700.0
2014-12-22 10:00:00,66.8,67.47,66.79,67.36,64300.0,54.5798,55.1272,54.5716,55.0373,64300.0
2014-12-22 10:30:00,67.31,67.54,67.27,67.41,32000.0,54.9965,55.1844,54.9638,55.0782,32000.0
2014-12-22 11:00:00,67.41,67.45,67.2,67.27,36800.0,55.0782,55.1109,54.9066,54.9638,36800.0
2014-12-22 11:30:00,67.32,67.33,67.08,67.3,31700.0,55.0047,55.0128,54.8086,54.9883,31700.0
2014-12-22 12:00:00,67.31,67.43,67.21,67.43,30700.0,54.9965,55.0945,54.9148,55.0945,30700.0
2014-12-22 12:30:00,67.42,67.42,67.21,67.22,22600.0,55.0864,55.0864,54.9148,54.9229,22600.0
2014-12-22 13:00:00,67.19,67.43,67.19,67.41,33900.0,54.8984,55.0945,54.8984,55.0782,33900.0
2014-12-22 13:30:00,67.4,67.48,67.3,67.45,45800.0,55.07,55.1354,54.9883,55.1109,45800.0
2014-12-22 14:00:00,67.48,67.49,67.36,67.47,60900.0,55.1354,55.1436,55.0373,55.1272,60900.0
2014-12-22 14:30:00,67.46,67.65,67.42,67.54,34100.0,55.119,55.2743,55.0864,55.1844,34100.0
2014-12-22 15:00:00,67.55,67.62,67.44,67.45,75200.0,55.1926,55.2498,55.1027,55.1109,75200.0
2014-12-22 15:30:00,67.43,67.56,67.38,67.52,135300.0,55.0945,55.2007,55.0537,55.1681,135300.0
2014-12-23 09:30:00,67.79,67.99,67.34,67.5,107500.0,55.3887,55.5521,55.021,55.1517,107500.0
2014-12-23 10:00:00,67.48,68.0,67.44,67.97,37300.0,55.1354,55.5603,55.1027,55.5357,37300.0
2014-12-23 10:30:00,67.97,68.18,67.88,68.16,36900.0,55.5357,55.7073,55.4622,55.691,36900.0
2014-12-23 11:00:00,68.19,68.22,68.0,68.02,26900.0,55.7155,55.74,55.5603,55.5766,26900.0
2014-12-23 11:30:00,68.03,68.26,68.02,68.14,33500.0,55.5848,55.7727,55.5766,55.6746,33500.0
2014-12-23 12:00:00,68.14,68.43,68.12,68.38,26700.0,55.6746,55.9116,55.6583,55.8707,26700.0
2014-12-23 12:30:00,68.38,68.43,68.23,68.37,17400.0,55.8707,55.9116,55.7482,55.8626,17400.0
2014-12-23 13:00:00,68.36,68.5,68.35,68.39,26300.0,55.8544,55.9688,55.8462,55.8789,26300.0
2014-12-23 13:30:00,68.4,68.6,68.38,68.57,28500.0,55.8871,56.0505,55.8707,56.026,28500.0
2014-12-23 14:00:00,68.58,68.72,68.54,68.72,27600.0,56.0342,56.1485,56.0015,56.1485,27600.0
2014-12-23 14:30:00,68.72,68.95,68.65,68.9,47000.0,56.1485,56.3365,56.0913,56.2956,47000.0
2014-12-23 15:00:00,68.89,69.04,68.85,68.85,60600.0,56.2874,56.41,56.2548,56.2548,60600.0
2014-12-23 15:30:00,68.86,68.9,68.77,68.85,175700.0,56.2629,56.2956,56.1894,56.2548,175700.0
2014-12-24 09:30:00,69.21,69.4,68.69,68.8,54900.0,56.5489,56.7041,56.124,56.2139,54900.0
2014-12-24 10:00:00,68.76,68.98,68.7,68.75,73700.0,56.1812,56.361,56.1322,56.1731,73700.0
2014-12-24 10:30:00,68.74,69.11,68.74,68.96,34300.0,56.1649,56.4672,56.1649,56.3446,34300.0
2014-12-24 11:00:00,68.95,69.01,68.77,68.8,44600.0,56.3365,56.3855,56.1894,56.2139,44600.0
2014-12-24 11:30:00,68.81,68.84,68.71,68.81,24300.0,56.2221,56.2466,56.1404,56.2221,24300.0
2014-12-24 12:00:00,68.8,69.0,68.77,68.88,42500.0,56.2139,56.3773,56.1894,56.2793,42500.0
2014-12-24 12:30:00,68.87,68.93,68.71,68.75,62100.0,56.2711,56.3201,56.1404,56.1731,62100.0
2014-12-26 09:30:00,68.75,69.17,68.65,68.91,93600.0,56.1731,56.5162,56.0913,56.3038,93600.0
2014-12-26 10:00:00,68.92,68.92,68.82,68.9,13700.0,56.312,56.312,56.2302,56.2956,13700.0
2014-12-26 10:30:00,68.9,68.98,68.82,68.97,17400.0,56.2956,56.361,56.2302,56.3528,17400.0
2014-12-26 11:00:00,68.97,69.0,68.77,68.81,37800.0,56.3528,56.3773,56.1894,56.2221,37800.0
2014-12-26 11:30:00,68.79,68.79,68.6,68.7,18100.0,56.2057,56.2057,56.0505,56.1322,18100.0
2014-12-26 12:00:00,68.69,68.69,68.57,68.57,12000.0,56.124,56.124,56.026,56.026,12000.0
2014-12-26 12:30:00,68.57,68.58,68.43,68.49,14900.0,56.026,56.0342,55.9116,55.9606,14900.0
2014-12-26 13:00:00,68.5,68.75,68.49,68.74,17200.0,55.9688,56.1731,55.9606,56.1649,17200.0
2014-12-26 13:30:00,68.74,68.8,68.69,68.7,10600.0,56.1649,56.2139,56.124,56.1322,10600.0
2014-12-26 14:00:00,68.7,68.72,68.58,68.63,12200.0,56.1322,56.1485,56.0342,56.075,12200.0
2014-12-26 14:30:00,68.63,68.74,68.63,68.73,19100.0,56.075,56.1649,56.075,56.1567,19100.0
2014-12-26 15:00:00,68.74,68.79,68.73,68.74,21800.0,56.1649,56.2057,56.1567,56.1649,21800.0
2014-12-26 15:30:00,68.75,68.8,68.63,68.67,81500.0,56.1731,56.2139,56.075,56.1077,81500.0
2014-12-29 09:30:00,68.69,68.72,68.35,68.67,58900.0,56.124,56.1485,55.8462,56.1077,58900.0
2014-12-29 10:00:00,68.66,69.16,68.66,68.97,45300.0,56.0995,56.508,56.0995,56.3528,45300.0
2014-12-29 10:30:00,68.95,69.34,68.84,69.17,55300.0,56.3365,56.6551,56.2466,56.5162,55300.0
2014-12-29 11:00:00,69.17,69.51,69.14,69.24,85200.0,56.5162,56.794,56.4917,56.5734,85200.0
2014-12-29 11:30:00,69.21,69.49,69.21,69.4,52400.0,56.5489,56.7777,56.5489,56.7041,52400.0
2014-12-29 12:00:00,69.38,69.44,69.2,69.27,39200.0,56.6878,56.7368,56.5407,56.5979,39200.0
2014-12-29 12:30:00,69.26,69.45,69.16,69.32,38900.0,56.5898,56.745,56.508,56.6388,38900.0
2014-12-29 13:00:00,69.32,69.45,69.2,69.27,45100.0,56.6388,56.745,56.5407,56.5979,45100.0
2014-12-29 13:30:00,69.29,69.49,69.29,69.46,42600.0,56.6143,56.7777,56.6143,56.7532,42600.0
2014-12-29 14:00:00,69.45,69.5,69.14,69.2,37300.0,56.745,56.7858,56.4917,56.5407,37300.0
2014-12-29 14:30:00,69.21,69.6,69.18,69.48,39800.0,56.5489,56.8676,56.5244,56.7695,39800.0
2014-12-29 15:00:00,69.49,69.51,69.35,69.51,57700.0,56.7777,56.794,56.6633,56.794,57700.0
2014-12-29 15:30:00,69.52,69.62,69.24,69.28,168300.0,56.8022,56.8839,56.5734,56.6061,168300.0
2014-12-30 09:30:00,69.22,69.73,69.11,69.3,131700.0,56.5571,56.9738,56.4672,56.6224,131700.0
2014-12-30 10:00:00,69.34,69.46,69.02,69.22,93600.0,56.6551,56.7532,56.3937,56.5571,93600.0
2014-12-30 10:30:00,69.25,69.46,69.05,69.39,86900.0,56.5816,56.7532,56.4182,56.696,86900.0
2014-12-30 11:00:00,69.4,69.56,69.24,69.32,90600.0,56.7041,56.8349,56.5734,56.6388,90600.0
2014-12-30 11:30:00,69.34,69.34,69.08,69.19,38600.0,56.6551,56.6551,56.4427,56.5326,38600.0
2014-12-30 12:00:00,69.24,69.26,69.11,69.23,32100.0,56.5734,56.5898,56.4672,56.5652,32100.0
2014-12-30 12:30:00,69.23,69.28,68.97,69.02,51600.0,56.5652,56.6061,56.3528,56.3937,51600.0
2014-12-30 13:00:00,69.02,69.18,68.94,69.05,27000.0,56.3937,56.5244,56.3283,56.4182,27000.0
2014-12-30 13:30:00,69.05,69.18,68.92,69.09,42000.0,56.4182,56.5244,56.312,56.4509,42000.0
2014-12-30 14:00:00,69.1,69.23,68.94,69.21,43400.0,56.459,56.5652,56.3283,56.5489,43400.0
2014-12-30 14:30:00,69.22,69.39,69.21,69.33,52700.0,56.5571,56.696,56.5489,56.6469,52700.0
2014-12-30 15:00:00,69.33,69.41,69.2,69.2,31700.0,56.6469,56.7123,56.5407,56.5407,31700.0
2014-12-30 15:30:00,69.2,69.26,69.05,69.16,81400.0,56.5407,56.5898,56.4182,56.508,81400.0
2014-12-31 09:30:00,69.51,69.53,68.84,68.95,53900.0,56.794,56.8104,56.2466,56.3365,53900.0
2014-12-31 10:00:00,69.04,69.06,68.88,68.92,46400.0,56.41,56.4263,56.2793,56.312,46400.0
2014-12-31 10:30:00,68.94,69.22,68.92,69.19,43000.0,56.3283,56.5571,56.312,56.5326,43000.0
2014-12-31 11:00:00,69.22,69.36,69.22,69.31,24500.0,56.5571,56.6715,56.5571,56.6306,24500.0
2014-12-31 11:30:00,69.31,69.44,69.25,69.34,25100.0,56.6306,56.7368,56.5816,56.6551,25100.0
2014-12-31 12:00:00,69.35,69.36,68.87,69.08,30400.0,56.6633,56.6715,56.2711,56.4427,30400.0
2014-12-31 12:30:00,69.05,69.31,68.97,69.26,24200.0,56.4182,56.6306,56.3528,56.5898,24200.0
2014-12-31 13:00:00,69.26,69.54,69.23,69.53,32800.0,56.5898,56.8185,56.5652,56.8104,32800.0
2014-12-31 13:30:00,69.52,69.69,69.46,69.54,47100.0,56.8022,56.9411,56.7532,56.8185,47100.0
2014-12-31 14:00:00,69.53,69.57,69.17,69.2,23200.0,56.8104,56.843,56.5162,56.5407,23200.0
2014-12-31 14:30:00,69.21,69.24,68.86,69.03,28000.0,56.5489,56.5734,56.2629,56.4018,28000.0
2014-12-31 15:00:00,69.04,69.26,68.86,69.23,67600.0,56.41,56.5898,56.2629,56.5652,67600.0
2014-12-31 15:30:00,69.2,69.2,68.84,68.94,132600.0,56.5407,56.5407,56.2466,56.3283,132600.0
2015-01-02 09:30:00,68.95,69.52,68.75,68.8,59500.0,56.3365,56.8022,56.1731,56.2139,59500.0
2015-01-02 10:00:00,68.75,68.84,68.5,68.69,47300.0,56.1731,56.2466,55.9688,56.124,47300.0
2015-01-02 10:30:00,68.53,68.57,68.1,68.32,57500.0,55.9933,56.026,55.642,55.8217,57500.0
2015-01-02 11:00:00,68.32,68.48,68.04,68.4,49000.0,55.8217,55.9524,55.5929,55.8871,49000.0
2015-01-02 11:30:00,68.41,68.45,68.11,68.21,42100.0,55.8952,55.9279,55.6501,55.7318,42100.0
2015-01-02 12:00:00,68.21,68.39,68.09,68.24,56200.0,55.7318,55.8789,55.6338,55.7563,56200.0
2015-01-02 12:30:00,68.22,68.29,68.04,68.11,47600.0,55.74,55.7972,55.5929,55.6501,47600.0
2015-01-02 13:00:00,68.12,68.21,67.88,67.88,26700.0,55.6583,55.7318,55.4622,55.4622,26700.0
2015-01-02 13:30:00,67.84,68.04,67.71,67.99,31700.0,55.4295,55.5929,55.3233,55.5521,31700.0
2015-01-02 14:00:00,68.0,68.28,68.0,68.21,36300.0,55.5603,55.789,55.5603,55.7318,36300.0
2015-01-02 14:30:00,68.19,68.29,68.03,68.03,28900.0,55.7155,55.7972,55.5848,55.5848,28900.0
2015-01-02 15:00:00,68.04,68.16,67.95,68.11,42300.0,55.5929,55.691,55.5194,55.6501,42300.0
2015-01-02 15:30:00,68.12,68.29,68.1,68.21,104500.0,55.6583,55.7972,55.642,55.7318,104500.0
2015-01-05 09:30:00,67.75,67.75,66.49,66.56,125900.0,55.356,55.356,54.3265,54.3837,125900.0
2015-01-05 10:00:00,66.53,66.82,66.23,66.62,70600.0,54.3592,54.5961,54.1141,54.4327,70600.0
2015-01-05 10:30:00,66.58,66.62,66.35,66.48,51300.0,54.4,54.4327,54.2121,54.3183,51300.0
2015-01-05 11:00:00,66.47,66.61,66.16,66.16,66900.0,54.3101,54.4245,54.0569,54.0569,66900.0
2015-01-05 11:30:00,66.15,66.46,66.11,66.23,52200.0,54.0487,54.302,54.016,54.1141,52200.0
2015-01-05 12:00:00,66.24,66.33,66.15,66.2,50100.0,54.1222,54.1958,54.0487,54.0895,50100.0
2015-01-05 12:30:00,66.18,66.28,66.1,66.12,48300.0,54.0732,54.1549,54.0078,54.0242,48300.0
2015-01-05 13:00:00,66.11,66.24,66.07,66.14,54600.0,54.016,54.1222,53.9833,54.0405,54600.0
2015-01-05 13:30:00,66.14,66.42,66.07,66.35,66600.0,54.0405,54.2693,53.9833,54.2121,66600.0
2015-01-05 14:00:00,66.35,66.56,66.19,66.36,53900.0,54.2121,54.3837,54.0814,54.2203,53900.0
2015-01-05 14:30:00,66.34,66.34,65.97,66.03,70000.0,54.2039,54.2039,53.9016,53.9506,70000.0
2015-01-05 15:00:00,66.01,66.25,66.01,66.2,71700.0,53.9343,54.1304,53.9343,54.0895,71700.0
2015-01-05 15:30:00,66.2,66.25,65.96,65.97,245200.0,54.0895,54.1304,53.8934,53.9016,245200.0
2015-01-06 09:30:00,65.55,65.73,64.92,65.54,209400.0,53.5585,53.7055,53.0437,53.5503,209400.0
2015-01-06 10:00:00,65.55,65.92,65.17,65.75,108900.0,53.5585,53.8608,53.248,53.7219,108900.0
2015-01-06 10:30:00,65.7,65.76,65.17,65.18,162200.0,53.681,53.73,53.248,53.2561,162200.0
2015-01-06 11:00:00,65.2,65.4,64.48,64.61,100000.0,53.2725,53.4359,52.6842,52.7904,100000.0
2015-01-06 11:30:00,64.6,64.75,64.39,64.62,80200.0,52.7822,52.9048,52.6107,52.7986,80200.0
2015-01-06 12:00:00,64.61,64.77,64.5,64.76,39800.0,52.7904,52.9211,52.7005,52.913,39800.0
2015-01-06 12:30:00,64.74,65.21,64.68,65.08,50300.0,52.8966,53.2806,52.8476,53.1744,50300.0
2015-01-06 13:00:00,65.09,65.16,64.9,64.95,68700.0,53.1826,53.2398,53.0274,53.0682,68700.0
2015-01-06 13:30:00,64.96,65.14,64.84,65.14,49200.0,53.0764,53.2235,52.9783,53.2235,49200.0
2015-01-06 14:00:00,65.12,65.22,64.91,65.08,40500.0,53.2071,53.2888,53.0355,53.1744,40500.0
2015-01-06 14:30:00,65.08,65.38,65.07,65.29,57200.0,53.1744,53.4196,53.1663,53.346,57200.0
2015-01-06 15:00:00,65.27,65.49,65.22,65.39,61300.0,53.3297,53.5094,53.2888,53.4277,61300.0
2015-01-06 15:30:00,65.38,65.38,65.08,65.14,166200.0,53.4196,53.4196,53.1744,53.2235,166200.0
2015-01-07 09:30:00,65.68,65.86,65.2,65.86,163000.0,53.6647,53.8117,53.2725,53.8117,163000.0
2015-01-07 10:00:00,65.83,66.07,65.5,65.55,73800.0,53.7872,53.9833,53.5176,53.5585,73800.0
2015-01-07 10:30:00,65.52,65.52,65.15,65.18,107100.0,53.5339,53.5339,53.2316,53.2561,107100.0
2015-01-07 11:00:00,65.21,65.38,65.02,65.04,102800.0,53.2806,53.4196,53.1254,53.1417,102800.0
2015-01-07 11:30:00,65.07,65.59,65.05,65.52,37000.0,53.1663,53.5911,53.1499,53.5339,37000.0
2015-01-07 12:00:00,65.52,65.64,65.31,65.47,33700.0,53.5339,53.632,53.3624,53.4931,33700.0
2015-01-07 12:30:00,65.48,65.54,65.31,65.34,33000.0,53.5013,53.5503,53.3624,53.3869,33000.0
2015-01-07 13:00:00,65.36,65.39,65.22,65.3,33400.0,53.4032,53.4277,53.2888,53.3542,33400.0
2015-01-07 13:30:00,65.31,65.45,65.29,65.36,26800.0,53.3624,53.4767,53.346,53.4032,26800.0
2015-01-07 14:00:00,65.39,65.72,65.31,65.72,27300.0,53.4277,53.6974,53.3624,53.6974,27300.0
2015-01-07 14:30:00,65.68,65.79,65.57,65.64,38600.0,53.6647,53.7545,53.5748,53.632,38600.0
2015-01-07 15:00:00,65.64,65.7,65.46,65.56,67400.0,53.632,53.681,53.4849,53.5666,67400.0
2015-01-07 15:30:00,65.57,65.57,65.47,65.52,166200.0,53.5748,53.5748,53.4931,53.5339,166200.0
2015-01-08 09:30:00,66.2,66.61,66.12,66.28,149900.0,54.0895,54.4245,54.0242,54.1549,149900.0
2015-01-08 10:00:00,66.27,66.28,65.94,66.2,78500.0,54.1467,54.1549,53.8771,54.0895,78500.0
2015-01-08 10:30:00,66.2,66.51,66.13,66.47,45600.0,54.0895,54.3428,54.0323,54.3101,45600.0
2015-01-08 11:00:00,66.52,66.77,66.49,66.58,70100.0,54.351,54.5553,54.3265,54.4,70100.0
2015-01-08 11:30:00,66.61,66.93,66.54,66.92,45500.0,54.4245,54.686,54.3673,54.6778,45500.0
2015-01-08 12:00:00,66.93,67.04,66.85,66.98,30000.0,54.686,54.7759,54.6206,54.7269,30000.0
2015-01-08 12:30:00,67.0,67.22,66.97,67.19,40000.0,54.7432,54.9229,54.7187,54.8984,40000.0
2015-01-08 13:00:00,67.17,67.36,67.1,67.33,77600.0,54.8821,55.0373,54.8249,55.0128,77600.0
2015-01-08 13:30:00,67.33,67.45,67.24,67.25,54800.0,55.0128,55.1109,54.9393,54.9475,54800.0
2015-01-08 14:00:00,67.23,67.39,67.17,67.38,60100.0,54.9311,55.0618,54.8821,55.0537,60100.0
2015-01-08 14:30:00,67.38,67.51,67.34,67.4,51100.0,55.0537,55.1599,55.021,55.07,51100.0
2015-01-08 15:00:00,67.39,67.57,67.36,67.51,55300.0,55.0618,55.2089,55.0373,55.1599,55300.0
2015-01-08 15:30:00,67.5,67.54,67.26,67.38,247200.0,55.1517,55.1844,54.9556,55.0537,247200.0
2015-01-09 09:30:00,67.07,67.4,66.76,67.34,102400.0,54.8004,55.07,54.5471,55.021,102400.0
2015-01-09 10:00:00,67.31,67.49,67.02,67.1,81000.0,54.9965,55.1436,54.7595,54.8249,81000.0
2015-01-09 10:30:00,67.09,67.14,66.71,66.94,103400.0,54.8167,54.8576,54.5062,54.6942,103400.0
2015-01-09 11:00:00,66.93,66.99,66.63,66.77,81600.0,54.686,54.735,54.4409,54.5553,81600.0
2015-01-09 11:30:00,66.73,67.02,66.66,66.91,45700.0,54.5226,54.7595,54.4654,54.6697,45700.0
2015-01-09 12:00:00,66.91,67.07,66.84,66.89,54400.0,54.6697,54.8004,54.6125,54.6533,54400.0
2015-01-09 12:30:00,66.88,67.03,66.81,66.93,32100.0,54.6451,54.7677,54.5879,54.686,32100.0
2015-01-09 13:00:00,66.93,67.12,66.93,67.01,35900.0,54.686,54.8412,54.686,54.7514,35900.0
2015-01-09 13:30:00,67.02,67.11,66.91,67.0,39300.0,54.7595,54.8331,54.6697,54.7432,39300.0
2015-01-09 14:00:00,66.99,67.14,66.95,67.01,35400.0,54.735,54.8576,54.7023,54.7514,35400.0
2015-01-09 14:30:00,67.02,67.11,66.92,66.99,54500.0,54.7595,54.8331,54.6778,54.735,54500.0
2015-01-09 15:00:00,66.98,67.2,66.96,67.02,53700.0,54.7269,54.9066,54.7105,54.7595,53700.0
2015-01-09 15:30:00,67.04,67.19,66.84,66.88,98700.0,54.7759,54.8984,54.6125,54.6451,98700.0
2015-01-12 09:30:00,66.53,66.53,65.52,65.59,123000.0,54.3592,54.3592,53.5339,53.5911,123000.0
2015-01-12 10:00:00,65.58,65.67,65.44,65.61,89300.0,53.583,53.6565,53.4686,53.6075,89300.0
2015-01-12 10:30:00,65.62,65.81,65.51,65.81,120200.0,53.6156,53.7709,53.5258,53.7709,120200.0
2015-01-12 11:00:00,65.8,65.89,65.54,65.55,186900.0,53.7627,53.8363,53.5503,53.5585,186900.0
2015-01-12 11:30:00,65.54,65.81,65.53,65.76,61200.0,53.5503,53.7709,53.5421,53.73,61200.0
2015-01-12 12:00:00,65.79,65.97,65.79,65.92,132600.0,53.7545,53.9016,53.7545,53.8608,132600.0
2015-01-12 12:30:00,65.89,66.1,65.87,66.0,86600.0,53.8363,54.0078,53.8199,53.9261,86600.0
2015-01-12 13:00:00,66.0,66.02,65.67,65.71,37000.0,53.9261,53.9425,53.6565,53.6892,37000.0
2015-01-12 13:30:00,65.7,65.75,65.67,65.69,36200.0,53.681,53.7219,53.6565,53.6728,36200.0
2015-01-12 14:00:00,65.69,65.78,65.66,65.72,68700.0,53.6728,53.7464,53.6483,53.6974,68700.0
2015-01-12 14:30:00,65.72,65.91,65.7,65.89,62600.0,53.6974,53.8526,53.681,53.8363,62600.0
2015-01-12 15:00:00,65.9,65.95,65.87,65.91,75600.0,53.8444,53.8853,53.8199,53.8526,75600.0
2015-01-12 15:30:00,65.91,66.03,65.82,65.87,212900.0,53.8526,53.9506,53.7791,53.8199,212900.0
2015-01-13 09:30:00,66.36,66.8,65.97,66.75,101800.0,54.2203,54.5798,53.9016,54.5389,101800.0
2015-01-13 10:00:00,66.77,66.82,66.25,66.4,117300.0,54.5553,54.5961,54.1304,54.253,117300.0
2015-01-13 10:30:00,66.42,66.58,66.28,66.37,83600.0,54.2693,54.4,54.1549,54.2284,83600.0
2015-01-13 11:00:00,66.39,66.51,66.1,66.18,111100.0,54.2448,54.3428,54.0078,54.0732,111100.0
2015-01-13 11:30:00,66.2,66.21,65.99,66.04,101700.0,54.0895,54.0977,53.918,53.9588,101700.0
2015-01-13 12:00:00,66.03,66.09,65.89,65.9,115900.0,53.9506,53.9997,53.8363,53.8444,115900.0
2015-01-13 12:30:00,65.9,65.96,65.67,65.9,48000.0,53.8444,53.8934,53.6565,53.8444,48000.0
2015-01-13 13:00:00,65.91,66.07,65.68,65.74,56600.0,53.8526,53.9833,53.6647,53.7137,56600.0
2015-01-13 13:30:00,65.72,65.74,64.94,65.02,89400.0,53.6974,53.7137,53.06,53.1254,89400.0
2015-01-13 14:00:00,65.01,65.32,64.83,65.29,97400.0,53.1172,53.3705,52.9702,53.346,97400.0
2015-01-13 14:30:00,65.3,65.59,65.21,65.21,58800.0,53.3542,53.5911,53.2806,53.2806,58800.0
2015-01-13 15:00:00,65.22,65.43,65.07,65.3,61100.0,53.2888,53.4604,53.1663,53.3542,61100.0
2015-01-13 15:30:00,65.3,65.79,65.26,65.5,135800.0,53.3542,53.7545,53.3215,53.5176,135800.0
2015-01-14 09:30:00,64.67,65.16,64.67,65.02,131600.0,52.8394,53.2398,52.8394,53.1254,131600.0
2015-01-14 10:00:00,65.11,65.4,64.79,65.18,65000.0,53.1989,53.4359,52.9375,53.2561,65000.0
2015-01-14 10:30:00,65.17,65.48,65.09,65.31,72100.0,53.248,53.5013,53.1826,53.3624,72100.0
2015-01-14 11:00:00,65.3,65.3,64.88,64.93,50400.0,53.3542,53.3542,53.011,53.0519,50400.0
2015-01-14 11:30:00,64.96,65.11,64.88,64.92,72500.0,53.0764,53.1989,53.011,53.0437,72500.0
2015-01-14 12:00:00,64.97,65.08,64.9,65.07,53900.0,53.0846,53.1744,53.0274,53.1663,53900.0
2015-01-14 12:30:00,65.07,65.16,64.96,65.12,56600.0,53.1663,53.2398,53.0764,53.2071,56600.0
2015-01-14 13:00:00,65.14,65.19,64.95,65.0,102500.0,53.2235,53.2643,53.0682,53.1091,102500.0
2015-01-14 13:30:00,65.0,65.04,64.73,64.91,113000.0,53.1091,53.1417,52.8885,53.0355,113000.0
2015-01-14 14:00:00,64.92,65.4,64.91,65.38,45500.0,53.0437,53.4359,53.0355,53.4196,45500.0
2015-01-14 14:30:00,65.36,65.47,65.11,65.18,56600.0,53.4032,53.4931,53.1989,53.2561,56600.0
2015-01-14 15:00:00,65.17,65.61,65.16,65.57,105400.0,53.248,53.6075,53.2398,53.5748,105400.0
2015-01-14 15:30:00,65.56,65.7,65.44,65.53,152100.0,53.5666,53.681,53.4686,53.5421,152100.0
2015-01-15 09:30:00,65.76,65.85,65.22,65.37,218800.0,53.73,53.8036,53.2888,53.4114,218800.0
2015-01-15 10:00:00,65.37,66.01,65.22,65.96,72400.0,53.4114,53.9343,53.2888,53.8934,72400.0
2015-01-15 10:30:00,65.97,66.28,65.74,65.82,134200.0,53.9016,54.1549,53.7137,53.7791,134200.0
2015-01-15 11:00:00,65.86,65.89,65.51,65.56,176300.0,53.8117,53.8363,53.5258,53.5666,176300.0
2015-01-15 11:30:00,65.57,65.73,65.39,65.47,65400.0,53.5748,53.7055,53.4277,53.4931,65400.0
2015-01-15 12:00:00,65.51,65.76,65.45,65.52,183100.0,53.5258,53.73,53.4767,53.5339,183100.0
2015-01-15 12:30:00,65.5,65.64,65.5,65.57,65000.0,53.5176,53.632,53.5176,53.5748,65000.0
2015-01-15 13:00:00,65.57,65.83,65.57,65.68,48700.0,53.5748,53.7872,53.5748,53.6647,48700.0
2015-01-15 13:30:00,65.66,65.78,65.6,65.71,67300.0,53.6483,53.7464,53.5993,53.6892,67300.0
2015-01-15 14:00:00,65.71,65.73,65.55,65.56,89700.0,53.6892,53.7055,53.5585,53.5666,89700.0
2015-01-15 14:30:00,65.56,65.83,65.53,65.83,52200.0,53.5666,53.7872,53.5421,53.7872,52200.0
2015-01-15 15:00:00,65.81,65.93,65.62,65.87,87000.0,53.7709,53.8689,53.6156,53.8199,87000.0
2015-01-15 15:30:00,65.85,65.87,65.62,65.7,251800.0,53.8036,53.8199,53.6156,53.681,251800.0
2015-01-16 09:30:00,65.22,65.64,65.13,65.18,324700.0,53.2888,53.632,53.2153,53.2561,324700.0
2015-01-16 10:00:00,65.2,65.43,65.08,65.4,406000.0,53.2725,53.4604,53.1744,53.4359,406000.0
2015-01-16 10:30:00,65.39,65.81,65.36,65.78,51300.0,53.4277,53.7709,53.4032,53.7464,51300.0
2015-01-16 11:00:00,65.78,65.84,65.5,65.55,94100.0,53.7464,53.7954,53.5176,53.5585,94100.0
2015-01-16 11:30:00,65.55,65.82,65.53,65.59,255500.0,53.5585,53.7791,53.5421,53.5911,255500.0
2015-01-16 12:00:00,65.62,65.96,65.61,65.92,50900.0,53.6156,53.8934,53.6075,53.8608,50900.0
2015-01-16 12:30:00,65.9,66.3,65.87,66.26,24400.0,53.8444,54.1712,53.8199,54.1386,24400.0
2015-01-16 13:00:00,66.27,66.39,66.2,66.28,50100.0,54.1467,54.2448,54.0895,54.1549,50100.0
2015-01-16 13:30:00,66.29,66.46,66.2,66.2,43400.0,54.1631,54.302,54.0895,54.0895,43400.0
2015-01-16 14:00:00,66.2,66.22,66.05,66.12,50400.0,54.0895,54.1059,53.967,54.0242,50400.0
2015-01-16 14:30:00,66.11,66.3,65.91,66.3,53200.0,54.016,54.1712,53.8526,54.1712,53200.0
2015-01-16 15:00:00,66.3,66.43,66.18,66.35,68900.0,54.1712,54.2775,54.0732,54.2121,68900.0
2015-01-16 15:30:00,66.34,66.67,66.34,66.66,243600.0,54.2039,54.4736,54.2039,54.4654,243600.0
2015-01-20 09:30:00,67.05,67.39,66.76,66.89,99100.0,54.784,55.0618,54.5471,54.6533,99100.0
2015-01-20 10:00:00,66.88,67.11,66.85,66.97,89300.0,54.6451,54.8331,54.6206,54.7187,89300.0
2015-01-20 10:30:00,67.02,67.06,66.66,66.72,216200.0,54.7595,54.7922,54.4654,54.5144,216200.0
2015-01-20 11:00:00,66.7,67.04,66.66,66.97,151100.0,54.4981,54.7759,54.4654,54.7187,151100.0
2015-01-20 11:30:00,66.98,67.11,66.5,66.57,108700.0,54.7269,54.8331,54.3347,54.3919,108700.0
2015-01-20 12:00:00,66.57,66.86,66.5,66.79,93300.0,54.3919,54.6288,54.3347,54.5716,93300.0
2015-01-20 12:30:00,66.79,66.87,66.6,66.65,229300.0,54.5716,54.637,54.4164,54.4572,229300.0
2015-01-20 13:00:00,66.65,66.67,66.49,66.5,178500.0,54.4572,54.4736,54.3265,54.3347,178500.0
2015-01-20 13:30:00,66.51,66.64,66.5,66.61,125100.0,54.3428,54.449,54.3347,54.4245,125100.0
2015-01-20 14:00:00,66.6,66.67,66.49,66.52,339900.0,54.4164,54.4736,54.3265,54.351,339900.0
2015-01-20 14:30:00,66.52,66.84,66.52,66.66,68800.0,54.351,54.6125,54.351,54.4654,68800.0
2015-01-20 15:00:00,66.67,66.84,66.64,66.76,175700.0,54.4736,54.6125,54.449,54.5471,175700.0
2015-01-20 15:30:00,66.75,66.77,66.67,66.75,347800.0,54.5389,54.5553,54.4736,54.5389,347800.0
2015-01-21 09:30:00,66.92,67.28,66.59,67.15,270500.0,54.6778,54.972,54.4082,54.8658,270500.0
2015-01-21 10:00:00,67.16,67.16,66.71,66.91,174900.0,54.8739,54.8739,54.5062,54.6697,174900.0
2015-01-21 10:30:00,66.92,67.12,66.71,67.12,144500.0,54.6778,54.8412,54.5062,54.8412,144500.0
2015-01-21 11:00:00,67.12,67.37,66.98,67.18,122800.0,54.8412,55.0455,54.7269,54.8903,122800.0
2015-01-21 11:30:00,67.21,67.37,67.08,67.34,51500.0,54.9148,55.0455,54.8086,55.021,51500.0
2015-01-21 12:00:00,67.33,67.38,67.21,67.36,50400.0,55.0128,55.0537,54.9148,55.0373,50400.0
2015-01-21 12:30:00,67.36,67.38,67.11,67.12,94400.0,55.0373,55.0537,54.8331,54.8412,94400.0
2015-01-21 13:00:00,67.12,67.26,67.11,67.16,470600.0,54.8412,54.9556,54.8331,54.8739,470600.0
2015-01-21 13:30:00,67.15,67.2,67.1,67.15,63800.0,54.8658,54.9066,54.8249,54.8658,63800.0
2015-01-21 14:00:00,67.15,67.26,67.11,67.2,193400.0,54.8658,54.9556,54.8331,54.9066,193400.0
2015-01-21 14:30:00,67.19,67.24,67.11,67.24,121200.0,54.8984,54.9393,54.8331,54.9393,121200.0
2015-01-21 15:00:00,67.25,67.39,67.14,67.32,66300.0,54.9475,55.0618,54.8576,55.0047,66300.0
2015-01-21 15:30:00,67.31,67.46,67.22,67.35,157100.0,54.9965,55.119,54.9229,55.0292,157100.0
2015-01-22 09:30:00,67.98,69.16,67.88,69.06,375100.0,55.5439,56.508,55.4622,56.4263,375100.0
2015-01-22 10:00:00,69.08,69.11,68.75,69.01,126200.0,56.4427,56.4672,56.1731,56.3855,126200.0
2015-01-22 10:30:00,69.01,69.22,68.95,69.22,180900.0,56.3855,56.5571,56.3365,56.5571,180900.0
2015-01-22 11:00:00,69.2,69.34,68.95,69.28,122600.0,56.5407,56.6551,56.3365,56.6061,122600.0
2015-01-22 11:30:00,69.26,69.4,69.1,69.13,79300.0,56.5898,56.7041,56.459,56.4835,79300.0
2015-01-22 12:00:00,69.15,69.15,68.9,68.95,109000.0,56.4999,56.4999,56.2956,56.3365,109000.0
2015-01-22 12:30:00,68.96,69.13,68.92,69.05,278800.0,56.3446,56.4835,56.312,56.4182,278800.0
2015-01-22 13:00:00,69.04,69.08,68.98,69.01,85000.0,56.41,56.4427,56.361,56.3855,85000.0
2015-01-22 13:30:00,69.02,69.24,69.0,69.23,75600.0,56.3937,56.5734,56.3773,56.5652,75600.0
2015-01-22 14:00:00,69.21,69.27,69.08,69.1,87300.0,56.5489,56.5979,56.4427,56.459,87300.0
2015-01-22 14:30:00,69.11,69.48,69.06,69.48,219100.0,56.4672,56.7695,56.4263,56.7695,219100.0
2015-01-22 15:00:00,69.49,69.72,69.48,69.69,129300.0,56.7777,56.9656,56.7695,56.9411,129300.0
2015-01-22 15:30:00,69.68,69.79,69.49,69.52,230700.0,56.9329,57.0228,56.7777,56.8022,230700.0
2015-01-23 09:30:00,68.77,69.11,68.53,69.0,263000.0,56.1894,56.4672,55.9933,56.3773,263000.0
2015-01-23 10:00:00,69.0,69.03,68.0,68.14,263200.0,56.3773,56.4018,55.5603,55.6746,263200.0
2015-01-23 10:30:00,68.15,68.24,67.78,68.15,163400.0,55.6828,55.7563,55.3805,55.6828,163400.0
2015-01-23 11:00:00,68.14,68.28,67.99,68.23,130600.0,55.6746,55.789,55.5521,55.7482,130600.0
2015-01-23 11:30:00,68.22,68.25,67.9,68.04,136800.0,55.74,55.7645,55.4785,55.5929,136800.0
2015-01-23 12:00:00,68.05,68.18,67.94,68.14,65000.0,55.6011,55.7073,55.5112,55.6746,65000.0
2015-01-23 12:30:00,68.17,68.17,67.98,68.13,49100.0,55.6992,55.6992,55.5439,55.6665,49100.0
2015-01-23 13:00:00,68.13,68.13,67.94,68.03,184600.0,55.6665,55.6665,55.5112,55.5848,184600.0
2015-01-23 13:30:00,68.04,68.25,68.01,68.2,139200.0,55.5929,55.7645,55.5684,55.7237,139200.0
2015-01-23 14:00:00,68.18,68.25,68.08,68.23,94900.0,55.7073,55.7645,55.6256,55.7482,94900.0
2015-01-23 14:30:00,68.23,68.25,68.14,68.15,125300.0,55.7482,55.7645,55.6746,55.6828,125300.0
2015-01-23 15:00:00,68.15,68.22,68.02,68.07,155100.0,55.6828,55.74,55.5766,55.6174,155100.0
2015-01-23 15:30:00,68.06,68.21,68.01,68.05,395400.0,55.6093,55.7318,55.5684,55.6011,395400.0
2015-01-26 09:30:00,68.21,68.46,67.91,68.38,192400.0,55.7318,55.9361,55.4867,55.8707,192400.0
2015-01-26 10:00:00,68.37,68.41,68.0,68.21,212000.0,55.8626,55.8952,55.5603,55.7318,212000.0
2015-01-26 10:30:00,68.22,68.38,68.16,68.31,78000.0,55.74,55.8707,55.691,55.8135,78000.0
2015-01-26 11:00:00,68.3,68.46,68.24,68.4,53500.0,55.8054,55.9361,55.7563,55.8871,53500.0
2015-01-26 11:30:00,68.46,68.58,68.35,68.52,44800.0,55.9361,56.0342,55.8462,55.9851,44800.0
2015-01-26 12:00:00,68.53,68.59,68.32,68.42,55400.0,55.9933,56.0423,55.8217,55.9034,55400.0
2015-01-26 12:30:00,68.44,68.46,68.33,68.38,29100.0,55.9198,55.9361,55.8299,55.8707,29100.0
2015-01-26 13:00:00,68.38,68.44,68.32,68.36,55100.0,55.8707,55.9198,55.8217,55.8544,55100.0
2015-01-26 13:30:00,68.37,68.38,68.23,68.29,48100.0,55.8626,55.8707,55.7482,55.7972,48100.0
2015-01-26 14:00:00,68.3,68.39,68.29,68.39,68000.0,55.8054,55.8789,55.7972,55.8789,68000.0
2015-01-26 14:30:00,68.38,68.41,68.33,68.37,72100.0,55.8707,55.8952,55.8299,55.8626,72100.0
2015-01-26 15:00:00,68.37,68.42,68.32,68.36,107100.0,55.8626,55.9034,55.8217,55.8544,107100.0
2015-01-26 15:30:00,68.36,68.6,68.34,68.52,386600.0,55.8544,56.0505,55.8381,55.9851,386600.0
2015-01-27 09:30:00,67.97,68.24,67.56,67.9,94300.0,55.5357,55.7563,55.2007,55.4785,94300.0
2015-01-27 10:00:00,67.93,67.93,67.6,67.72,257400.0,55.5031,55.5031,55.2334,55.3315,257400.0
2015-01-27 10:30:00,67.71,67.74,67.51,67.57,86900.0,55.3233,55.3478,55.1599,55.2089,86900.0
2015-01-27 11:00:00,67.57,67.97,67.56,67.91,140600.0,55.2089,55.5357,55.2007,55.4867,140600.0
2015-01-27 11:30:00,67.91,67.96,67.8,67.88,50700.0,55.4867,55.5276,55.3968,55.4622,50700.0
2015-01-27 12:00:00,67.87,67.93,67.72,67.88,36800.0,55.454,55.5031,55.3315,55.4622,36800.0
2015-01-27 12:30:00,67.89,68.05,67.84,68.02,30800.0,55.4704,55.6011,55.4295,55.5766,30800.0
2015-01-27 13:00:00,68.04,68.55,67.93,68.51,234100.0,55.5929,56.0096,55.5031,55.977,234100.0
2015-01-27 13:30:00,68.54,68.69,68.28,68.42,112900.0,56.0015,56.124,55.789,55.9034,112900.0
2015-01-27 14:00:00,68.43,68.63,68.4,68.57,118900.0,55.9116,56.075,55.8871,56.026,118900.0
2015-01-27 14:30:00,68.56,68.58,68.39,68.4,67300.0,56.0178,56.0342,55.8789,55.8871,67300.0
2015-01-27 15:00:00,68.41,68.43,68.26,68.27,170200.0,55.8952,55.9116,55.7727,55.7809,170200.0
2015-01-27 15:30:00,68.27,68.61,68.2,68.51,317100.0,55.7809,56.0587,55.7237,55.977,317100.0
2015-01-28 09:30:00,69.52,69.76,68.2,68.24,273100.0,56.8022,56.9983,55.7237,55.7563,273100.0
2015-01-28 10:00:00,68.24,68.71,68.22,68.33,89300.0,55.7563,56.1404,55.74,55.8299,89300.0
2015-01-28 10:30:00,68.31,68.91,68.27,68.82,115700.0,55.8135,56.3038,55.7809,56.2302,115700.0
2015-01-28 11:00:00,68.81,68.92,68.73,68.88,54400.0,56.2221,56.312,56.1567,56.2793,54400.0
2015-01-28 11:30:00,68.85,69.06,68.55,68.6,55400.0,56.2548,56.4263,56.0096,56.0505,55400.0
2015-01-28 12:00:00,68.59,68.72,68.52,68.59,58100.0,56.0423,56.1485,55.9851,56.0423,58100.0
2015-01-28 12:30:00,68.61,68.79,68.58,68.63,48900.0,56.0587,56.2057,56.0342,56.075,48900.0
2015-01-28 13:00:00,68.62,68.63,68.3,68.36,45500.0,56.0668,56.075,55.8054,55.8544,45500.0
2015-01-28 13:30:00,68.38,68.63,68.38,68.53,37100.0,55.8707,56.075,55.8707,55.9933,37100.0
2015-01-28 14:00:00,68.54,68.7,67.68,67.72,83600.0,56.0015,56.1322,55.2988,55.3315,83600.0
2015-01-28 14:30:00,67.7,67.83,67.41,67.68,142100.0,55.3151,55.4214,55.0782,55.2988,142100.0
2015-01-28 15:00:00,67.7,67.92,67.43,67.47,94000.0,55.3151,55.4949,55.0945,55.1272,94000.0
2015-01-28 15:30:00,67.49,67.5,67.05,67.09,216600.0,55.1436,55.1517,54.784,54.8167,216600.0
2015-01-29 09:30:00,67.19,67.56,66.87,66.98,96500.0,54.8984,55.2007,54.637,54.7269,96500.0
2015-01-29 10:00:00,66.94,67.05,66.36,66.59,110000.0,54.6942,54.784,54.2203,54.4082,110000.0
2015-01-29 10:30:00,66.59,66.59,65.91,66.0,115000.0,54.4082,54.4082,53.8526,53.9261,115000.0
2015-01-29 11:00:00,65.99,66.13,65.81,65.93,77100.0,53.918,54.0323,53.7709,53.8689,77100.0
2015-01-29 11:30:00,65.94,66.44,65.94,66.43,69000.0,53.8771,54.2856,53.8771,54.2775,69000.0
2015-01-29 12:00:00,66.46,66.52,66.31,66.37,80000.0,54.302,54.351,54.1794,54.2284,80000.0
2015-01-29 12:30:00,66.37,66.78,66.36,66.71,78400.0,54.2284,54.5634,54.2203,54.5062,78400.0
2015-01-29 13:00:00,66.71,66.94,66.56,66.9,89300.0,54.5062,54.6942,54.3837,54.6615,89300.0
2015-01-29 13:30:00,66.91,67.23,66.89,67.02,59800.0,54.6697,54.9311,54.6533,54.7595,59800.0
2015-01-29 14:00:00,67.03,67.04,66.82,66.83,63700.0,54.7677,54.7759,54.5961,54.6043,63700.0
2015-01-29 14:30:00,66.85,67.01,66.81,66.91,72400.0,54.6206,54.7514,54.5879,54.6697,72400.0
2015-01-29 15:00:00,66.89,67.15,66.72,67.05,113700.0,54.6533,54.8658,54.5144,54.784,113700.0
2015-01-29 15:30:00,67.07,67.16,66.96,67.0,149700.0,54.8004,54.8739,54.7105,54.7432,149700.0
2015-01-30 09:30:00,66.28,66.73,65.97,66.53,91400.0,54.1549,54.5226,53.9016,54.3592,91400.0
2015-01-30 10:00:00,66.53,66.63,66.26,66.5,54200.0,54.3592,54.4409,54.1386,54.3347,54200.0
2015-01-30 10:30:00,66.43,66.57,66.21,66.31,82300.0,54.2775,54.3919,54.0977,54.1794,82300.0
2015-01-30 11:00:00,66.32,66.42,66.13,66.36,57900.0,54.1876,54.2693,54.0323,54.2203,57900.0
2015-01-30 11:30:00,66.36,66.44,66.26,66.38,64800.0,54.2203,54.2856,54.1386,54.2366,64800.0
2015-01-30 12:00:00,66.4,66.64,66.36,66.62,74000.0,54.253,54.449,54.2203,54.4327,74000.0
2015-01-30 12:30:00,66.61,66.61,66.28,66.37,37600.0,54.4245,54.4245,54.1549,54.2284,37600.0
2015-01-30 13:00:00,66.37,66.55,66.37,66.49,47000.0,54.2284,54.3755,54.2284,54.3265,47000.0
2015-01-30 13:30:00,66.46,66.78,66.42,66.64,88000.0,54.302,54.5634,54.2693,54.449,88000.0
2015-01-30 14:00:00,66.64,66.81,66.53,66.81,200300.0,54.449,54.5879,54.3592,54.5879,200300.0
2015-01-30 14:30:00,66.8,66.88,66.55,66.64,57700.0,54.5798,54.6451,54.3755,54.449,57700.0
2015-01-30 15:00:00,66.65,66.68,66.24,66.3,54200.0,54.4572,54.4817,54.1222,54.1712,54200.0
2015-01-30 15:30:00,66.29,66.48,65.94,65.98,161700.0,54.1631,54.3183,53.8771,53.9098,161700.0
2015-02-02 09:30:00,66.58,67.43,66.52,67.18,147800.0,54.4,55.0945,54.351,54.8903,147800.0
2015-02-02 10:00:00,67.19,67.26,66.76,67.04,79800.0,54.8984,54.9556,54.5471,54.7759,79800.0
2015-02-02 10:30:00,67.04,67.07,66.84,66.98,80600.0,54.7759,54.8004,54.6125,54.7269,80600.0
2015-02-02 11:00:00,67.01,67.5,67.0,67.35,104800.0,54.7514,55.1517,54.7432,55.0292,104800.0
2015-02-02 11:30:00,67.36,67.67,67.33,67.46,73900.0,55.0373,55.2906,55.0128,55.119,73900.0
2015-02-02 12:00:00,67.46,67.5,67.11,67.28,45400.0,55.119,55.1517,54.8331,54.972,45400.0
2015-02-02 12:30:00,67.28,67.42,67.06,67.11,76600.0,54.972,55.0864,54.7922,54.8331,76600.0
2015-02-02 13:00:00,67.12,67.18,66.93,67.15,78100.0,54.8412,54.8903,54.686,54.8658,78100.0
2015-02-02 13:30:00,67.15,67.22,66.73,66.75,41200.0,54.8658,54.9229,54.5226,54.5389,41200.0
2015-02-02 14:00:00,66.75,67.12,66.75,67.09,28600.0,54.5389,54.8412,54.5389,54.8167,28600.0
2015-02-02 14:30:00,67.11,67.14,66.93,67.0,50100.0,54.8331,54.8576,54.686,54.7432,50100.0
2015-02-02 15:00:00,66.99,67.29,66.99,67.29,52100.0,54.735,54.9801,54.735,54.9801,52100.0
2015-02-02 15:30:00,67.27,67.6,67.23,67.5,170800.0,54.9638,55.2334,54.9311,55.1517,170800.0
2015-02-03 09:30:00,68.04,68.34,67.38,68.32,165300.0,55.5929,55.8381,55.0537,55.8217,165300.0
2015-02-03 10:00:00,68.33,68.34,67.69,67.82,67700.0,55.8299,55.8381,55.307,55.4132,67700.0
2015-02-03 10:30:00,67.86,68.35,67.83,68.23,42000.0,55.4459,55.8462,55.4214,55.7482,42000.0
2015-02-03 11:00:00,68.21,68.77,68.06,68.76,60600.0,55.7318,56.1894,55.6093,56.1812,60600.0
2015-02-03 11:30:00,68.76,69.0,68.71,68.83,149400.0,56.1812,56.3773,56.1404,56.2384,149400.0
2015-02-03 12:00:00,68.8,69.07,68.71,69.06,54100.0,56.2139,56.4345,56.1404,56.4263,54100.0
2015-02-03 12:30:00,69.02,69.23,68.94,69.11,37000.0,56.3937,56.5652,56.3283,56.4672,37000.0
2015-02-03 13:00:00,69.1,69.43,69.1,69.41,25400.0,56.459,56.7287,56.459,56.7123,25400.0
2015-02-03 13:30:00,69.43,69.5,69.11,69.38,38800.0,56.7287,56.7858,56.4672,56.6878,38800.0
2015-02-03 14:00:00,69.39,69.49,69.14,69.16,46400.0,56.696,56.7777,56.4917,56.508,46400.0
2015-02-03 14:30:00,69.19,69.23,69.01,69.19,85400.0,56.5326,56.5652,56.3855,56.5326,85400.0
2015-02-03 15:00:00,69.19,69.34,69.11,69.22,93000.0,56.5326,56.6551,56.4672,56.5571,93000.0
2015-02-03 15:30:00,69.22,69.38,69.22,69.26,119900.0,56.5571,56.6878,56.5571,56.5898,119900.0
2015-02-04 09:30:00,68.81,69.01,68.63,68.67,63000.0,56.2221,56.3855,56.075,56.1077,63000.0
2015-02-04 10:00:00,68.7,68.9,68.5,68.86,63400.0,56.1322,56.2956,55.9688,56.2629,63400.0
2015-02-04 10:30:00,68.82,69.14,68.54,69.11,74700.0,56.2302,56.4917,56.0015,56.4672,74700.0
2015-02-04 11:00:00,69.09,69.46,68.94,69.39,67700.0,56.4509,56.7532,56.3283,56.696,67700.0
2015-02-04 11:30:00,69.4,69.77,69.36,69.54,63000.0,56.7041,57.0065,56.6715,56.8185,63000.0
2015-02-04 12:00:00,69.54,69.62,69.13,69.14,39600.0,56.8185,56.8839,56.4835,56.4917,39600.0
2015-02-04 12:30:00,69.12,69.16,68.96,69.01,40100.0,56.4754,56.508,56.3446,56.3855,40100.0
2015-02-04 13:00:00,69.02,69.09,68.89,69.09,48200.0,56.3937,56.4509,56.2874,56.4509,48200.0
2015-02-04 13:30:00,69.09,69.12,68.97,68.98,33900.0,56.4509,56.4754,56.3528,56.361,33900.0
2015-02-04 14:00:00,68.96,69.03,68.83,69.0,46600.0,56.3446,56.4018,56.2384,56.3773,46600.0
2015-02-04 14:30:00,69.0,69.14,68.98,69.14,46200.0,56.3773,56.4917,56.361,56.4917,46200.0
2015-02-04 15:00:00,69.14,69.26,69.02,69.24,49500.0,56.4917,56.5898,56.3937,56.5734,49500.0
2015-02-04 15:30:00,69.26,69.36,68.77,68.9,141700.0,56.5898,56.6715,56.1894,56.2956,141700.0
2015-02-05 09:30:00,69.92,70.84,69.52,70.67,145000.0,57.129,57.8807,56.8022,57.7418,145000.0
2015-02-05 10:00:00,70.68,70.88,70.34,70.42,87900.0,57.75,57.9134,57.4722,57.5375,87900.0
2015-02-05 10:30:00,70.38,70.5,70.29,70.37,57000.0,57.5049,57.6029,57.4313,57.4967,57000.0
2015-02-05 11:00:00,70.37,70.61,70.12,70.33,86600.0,57.4967,57.6928,57.2924,57.464,86600.0
2015-02-05 11:30:00,70.32,70.38,70.17,70.3,42400.0,57.4558,57.5049,57.3333,57.4395,42400.0
2015-02-05 12:00:00,70.32,70.32,70.13,70.16,53900.0,57.4558,57.4558,57.3006,57.3251,53900.0
2015-02-05 12:30:00,70.2,70.29,70.07,70.17,36600.0,57.3578,57.4313,57.2516,57.3333,36600.0
2015-02-05 13:00:00,70.19,70.38,70.17,70.26,27200.0,57.3496,57.5049,57.3333,57.4068,27200.0
2015-02-05 13:30:00,70.27,70.37,70.2,70.32,35500.0,57.415,57.4967,57.3578,57.4558,35500.0
2015-02-05 14:00:00,70.3,70.31,70.16,70.19,38400.0,57.4395,57.4477,57.3251,57.3496,38400.0
2015-02-05 14:30:00,70.2,70.2,69.89,69.93,54100.0,57.3578,57.3578,57.1045,57.1372,54100.0
2015-02-05 15:00:00,69.92,70.13,69.89,70.09,48100.0,57.129,57.3006,57.1045,57.2679,48100.0
2015-02-05 15:30:00,70.1,70.28,70.07,70.09,92300.0,57.2761,57.4232,57.2516,57.2679,92300.0
2015-02-06 09:30:00,70.51,70.55,70.1,70.38,130100.0,57.6111,57.6438,57.2761,57.5049,130100.0
2015-02-06 10:00:00,70.39,70.44,70.31,70.4,91000.0,57.513,57.5539,57.4477,57.5212,91000.0
2015-02-06 10:30:00,70.36,70.6,70.32,70.49,42800.0,57.4885,57.6846,57.4558,57.5947,42800.0
2015-02-06 11:00:00,70.51,70.52,70.1,70.16,28800.0,57.6111,57.6193,57.2761,57.3251,28800.0
2015-02-06 11:30:00,70.17,70.2,70.03,70.16,24500.0,57.3333,57.3578,57.2189,57.3251,24500.0
2015-02-06 12:00:00,70.18,70.28,70.04,70.04,50600.0,57.3415,57.4232,57.2271,57.2271,50600.0
2015-02-06 12:30:00,70.02,70.1,69.76,69.93,21600.0,57.2107,57.2761,56.9983,57.1372,21600.0
2015-02-06 13:00:00,69.94,69.98,69.4,69.46,37500.0,57.1454,57.178,56.7041,56.7532,37500.0
2015-02-06 13:30:00,69.48,69.78,69.28,69.71,54700.0,56.7695,57.0146,56.6061,56.9574,54700.0
2015-02-06 14:00:00,69.69,69.77,69.59,69.66,30600.0,56.9411,57.0065,56.8594,56.9166,30600.0
2015-02-06 14:30:00,69.66,69.91,69.6,69.62,30800.0,56.9166,57.1208,56.8676,56.8839,30800.0
2015-02-06 15:00:00,69.62,69.65,69.18,69.28,79400.0,56.8839,56.9084,56.5244,56.6061,79400.0
2015-02-06 15:30:00,69.31,69.58,69.25,69.57,136600.0,56.6306,56.8512,56.5816,56.843,136600.0
2015-02-09 09:30:00,69.54,70.17,69.32,70.11,108300.0,56.8185,57.3333,56.6388,57.2843,108300.0
2015-02-09 10:00:00,70.12,70.13,69.65,69.78,61900.0,57.2924,57.3006,56.9084,57.0146,61900.0
2015-02-09 10:30:00,69.78,69.92,69.71,69.87,40600.0,57.0146,57.129,56.9574,57.0882,40600.0
2015-02-09 11:00:00,69.88,70.06,69.87,70.04,72600.0,57.0963,57.2434,57.0882,57.2271,72600.0
2015-02-09 11:30:00,70.01,70.05,69.84,69.87,30100.0,57.2025,57.2352,57.0636,57.0882,30100.0
2015-02-09 12:00:00,69.88,69.9,69.78,69.87,31700.0,57.0963,57.1127,57.0146,57.0882,31700.0
2015-02-09 12:30:00,69.87,69.88,69.56,69.59,29800.0,57.0882,57.0963,56.8349,56.8594,29800.0
2015-02-09 13:00:00,69.6,69.75,69.58,69.62,28500.0,56.8676,56.9901,56.8512,56.8839,28500.0
2015-02-09 13:30:00,69.56,69.56,69.28,69.29,34900.0,56.8349,56.8349,56.6061,56.6143,34900.0
2015-02-09 14:00:00,69.27,69.53,69.24,69.43,46700.0,56.5979,56.8104,56.5734,56.7287,46700.0
2015-02-09 14:30:00,69.42,69.5,69.32,69.33,32400.0,56.7205,56.7858,56.6388,56.6469,32400.0
2015-02-09 15:00:00,69.32,69.4,69.24,69.4,47100.0,56.6388,56.7041,56.5734,56.7041,47100.0
2015-02-09 15:30:00,69.41,69.53,69.32,69.42,106200.0,56.7123,56.8104,56.6388,56.7205,106200.0
2015-02-10 09:30:00,69.73,69.95,69.08,69.1,100800.0,56.9738,57.1535,56.4427,56.459,100800.0
2015-02-10 10:00:00,69.09,69.7,69.06,69.28,111300.0,56.4509,56.9493,56.4263,56.6061,111300.0
2015-02-10 10:30:00,69.27,69.32,68.52,68.65,237900.0,56.5979,56.6388,55.9851,56.0913,237900.0
2015-02-10 11:00:00,68.65,69.11,68.4,69.07,136200.0,56.0913,56.4672,55.8871,56.4345,136200.0
2015-02-10 11:30:00,69.07,69.66,69.04,69.39,53400.0,56.4345,56.9166,56.41,56.696,53400.0
2015-02-10 12:00:00,69.43,69.58,69.19,69.41,34900.0,56.7287,56.8512,56.5326,56.7123,34900.0
2015-02-10 12:30:00,69.39,69.42,69.24,69.32,35600.0,56.696,56.7205,56.5734,56.6388,35600.0
2015-02-10 13:00:00,69.34,69.36,69.16,69.32,30500.0,56.6551,56.6715,56.508,56.6388,30500.0
2015-02-10 13:30:00,69.33,69.44,69.3,69.35,36100.0,56.6469,56.7368,56.6224,56.6633,36100.0
2015-02-10 14:00:00,69.38,69.46,69.32,69.41,28000.0,56.6878,56.7532,56.6388,56.7123,28000.0
2015-02-10 14:30:00,69.41,69.57,69.37,69.56,34900.0,56.7123,56.843,56.6796,56.8349,34900.0
2015-02-10 15:00:00,69.56,69.72,69.56,69.72,32600.0,56.8349,56.9656,56.8349,56.9656,32600.0
2015-02-10 15:30:00,69.73,69.77,69.5,69.51,73900.0,56.9738,57.0065,56.7858,56.794,73900.0
2015-02-11 09:30:00,69.15,69.6,68.89,69.6,107000.0,56.4999,56.8676,56.2874,56.8676,107000.0
2015-02-11 10:00:00,69.62,69.77,69.13,69.14,81700.0,56.8839,57.0065,56.4835,56.4917,81700.0
2015-02-11 10:30:00,69.12,69.38,69.06,69.17,97700.0,56.4754,56.6878,56.4263,56.5162,97700.0
2015-02-11 11:00:00,69.17,69.57,69.16,69.46,75300.0,56.5162,56.843,56.508,56.7532,75300.0
2015-02-11 11:30:00,69.42,69.5,69.1,69.43,94000.0,56.7205,56.7858,56.459,56.7287,94000.0
2015-02-11 12:00:00,69.39,69.58,69.22,69.48,40100.0,56.696,56.8512,56.5571,56.7695,40100.0
2015-02-11 12:30:00,69.48,69.54,69.14,69.16,52600.0,56.7695,56.8185,56.4917,56.508,52600.0
2015-02-11 13:00:00,69.2,69.22,68.96,69.1,48000.0,56.5407,56.5571,56.3446,56.459,48000.0
2015-02-11 13:30:00,69.1,69.22,68.95,69.08,58600.0,56.459,56.5571,56.3365,56.4427,58600.0
2015-02-11 14:00:00,69.09,69.27,69.01,69.1,63400.0,56.4509,56.5979,56.3855,56.459,63400.0
2015-02-11 14:30:00,69.09,69.29,69.07,69.22,38300.0,56.4509,56.6143,56.4345,56.5571,38300.0
2015-02-11 15:00:00,69.24,69.4,69.17,69.23,58300.0,56.5734,56.7041,56.5162,56.5652,58300.0
2015-02-11 15:30:00,69.24,69.38,69.17,69.33,117400.0,56.5734,56.6878,56.5162,56.6469,117400.0
2015-02-12 09:30:00,70.23,70.23,69.53,69.57,55300.0,57.3823,57.3823,56.8104,56.843,55300.0
2015-02-12 10:00:00,69.58,69.86,69.5,69.72,38100.0,56.8512,57.08,56.7858,56.9656,38100.0
2015-02-12 10:30:00,69.74,70.02,69.71,69.84,45600.0,56.9819,57.2107,56.9574,57.0636,45600.0
2015-02-12 11:00:00,69.82,70.02,69.8,69.9,63700.0,57.0473,57.2107,57.031,57.1127,63700.0
2015-02-12 11:30:00,69.91,70.04,69.78,69.84,23300.0,57.1208,57.2271,57.0146,57.0636,23300.0
2015-02-12 12:00:00,69.83,69.98,69.76,69.96,19300.0,57.0555,57.178,56.9983,57.1617,19300.0
2015-02-12 12:30:00,69.98,70.02,69.92,69.93,34700.0,57.178,57.2107,57.129,57.1372,34700.0
2015-02-12 13:00:00,69.92,70.04,69.91,69.99,37300.0,57.129,57.2271,57.1208,57.1862,37300.0
2015-02-12 13:30:00,69.99,70.4,69.99,70.37,41000.0,57.1862,57.5212,57.1862,57.4967,41000.0
2015-02-12 14:00:00,70.37,70.49,70.27,70.44,58800.0,57.4967,57.5947,57.415,57.5539,58800.0
2015-02-12 14:30:00,70.44,70.57,70.31,70.53,89700.0,57.5539,57.6601,57.4477,57.6274,89700.0
2015-02-12 15:00:00,70.54,70.61,70.41,70.58,48200.0,57.6356,57.6928,57.5294,57.6683,48200.0
2015-02-12 15:30:00,70.59,70.6,70.4,70.45,109400.0,57.6764,57.6846,57.5212,57.5621,109400.0
2015-02-13 09:30:00,70.65,70.65,70.07,70.42,129600.0,57.7255,57.7255,57.2516,57.5375,129600.0
2015-02-13 10:00:00,70.4,70.73,70.37,70.72,41500.0,57.5212,57.7908,57.4967,57.7827,41500.0
2015-02-13 10:30:00,70.74,70.82,70.55,70.74,64300.0,57.799,57.8644,57.6438,57.799,64300.0
2015-02-13 11:00:00,70.72,70.86,70.64,70.78,29300.0,57.7827,57.8971,57.7173,57.8317,29300.0
2015-02-13 11:30:00,70.79,70.84,70.55,70.59,35300.0,57.8399,57.8807,57.6438,57.6764,35300.0
2015-02-13 12:00:00,70.59,70.64,70.47,70.5,39400.0,57.6764,57.7173,57.5784,57.6029,39400.0
2015-02-13 12:30:00,70.49,70.61,70.48,70.58,29100.0,57.5947,57.6928,57.5866,57.6683,29100.0
2015-02-13 13:00:00,70.54,70.57,70.1,70.12,38100.0,57.6356,57.6601,57.2761,57.2924,38100.0
2015-02-13 13:30:00,70.14,70.17,69.87,69.87,67100.0,57.3088,57.3333,57.0882,57.0882,67100.0
2015-02-13 14:00:00,69.86,70.09,69.86,70.06,19900.0,57.08,57.2679,57.08,57.2434,19900.0
2015-02-13 14:30:00,70.06,70.09,69.99,70.02,16700.0,57.2434,57.2679,57.1862,57.2107,16700.0
2015-02-13 15:00:00,70.02,70.07,69.96,69.96,35100.0,57.2107,57.2516,57.1617,57.1617,35100.0
2015-02-13 15:30:00,69.98,70.08,69.92,70.05,85700.0,57.178,57.2597,57.129,57.2352,85700.0
2015-02-17 09:30:00,69.92,70.32,69.84,70.29,232400.0,57.129,57.4558,57.0636,57.4313,232400.0
2015-02-17 10:00:00,70.31,70.57,70.3,70.46,45700.0,57.4477,57.6601,57.4395,57.5702,45700.0
2015-02-17 10:30:00,70.47,70.7,70.41,70.41,105300.0,57.5784,57.7663,57.5294,57.5294,105300.0
2015-02-17 11:00:00,70.4,70.8,70.4,70.73,53300.0,57.5212,57.848,57.5212,57.7908,53300.0
2015-02-17 11:30:00,70.73,70.78,70.62,70.63,34500.0,57.7908,57.8317,57.701,57.7091,34500.0
2015-02-17 12:00:00,70.65,70.65,70.46,70.49,28700.0,57.7255,57.7255,57.5702,57.5947,28700.0
2015-02-17 12:30:00,70.5,70.57,70.45,70.56,90100.0,57.6029,57.6601,57.5621,57.6519,90100.0
2015-02-17 13:00:00,70.59,70.86,70.59,70.85,42400.0,57.6764,57.8971,57.6764,57.8889,42400.0
2015-02-17 13:30:00,70.85,70.86,70.53,70.81,164800.0,57.8889,57.8971,57.6274,57.8562,164800.0
2015-02-17 14:00:00,70.81,70.82,70.7,70.75,34700.0,57.8562,57.8644,57.7663,57.8072,34700.0
2015-02-17 14:30:00,70.75,70.88,70.7,70.78,67900.0,57.8072,57.9134,57.7663,57.8317,67900.0
2015-02-17 15:00:00,70.77,70.77,70.61,70.71,40500.0,57.8235,57.8235,57.6928,57.7745,40500.0
2015-02-17 15:30:00,70.69,70.71,70.4,70.51,181100.0,57.7582,57.7745,57.5212,57.6111,181100.0
2015-02-18 09:30:00,70.03,70.39,69.68,69.73,86800.0,57.2189,57.513,56.9329,56.9738,86800.0
2015-02-18 10:00:00,69.73,70.1,69.71,70.01,58800.0,56.9738,57.2761,56.9574,57.2025,58800.0
2015-02-18 10:30:00,69.96,70.19,69.88,70.06,42300.0,57.1617,57.3496,57.0963,57.2434,42300.0
2015-02-18 11:00:00,70.06,70.32,69.94,70.32,45800.0,57.2434,57.4558,57.1454,57.4558,45800.0
2015-02-18 11:30:00,70.32,70.38,70.12,70.33,25200.0,57.4558,57.5049,57.2924,57.464,25200.0
2015-02-18 12:00:00,70.34,70.5,70.32,70.47,49200.0,57.4722,57.6029,57.4558,57.5784,49200.0
2015-02-18 12:30:00,70.48,70.62,70.43,70.62,244300.0,57.5866,57.701,57.5457,57.701,244300.0
2015-02-18 13:00:00,70.61,70.68,70.54,70.65,30500.0,57.6928,57.75,57.6356,57.7255,30500.0
2015-02-18 13:30:00,70.65,70.71,70.55,70.66,39600.0,57.7255,57.7745,57.6438,57.7336,39600.0
2015-02-18 14:00:00,70.68,70.94,70.68,70.79,55300.0,57.75,57.9624,57.75,57.8399,55300.0
2015-02-18 14:30:00,70.79,70.87,70.6,70.77,99300.0,57.8399,57.9052,57.6846,57.8235,99300.0
2015-02-18 15:00:00,70.77,70.99,70.73,70.94,144600.0,57.8235,58.0033,57.7908,57.9624,144600.0
2015-02-18 15:30:00,70.94,71.11,70.87,70.88,168500.0,57.9624,58.1013,57.9052,57.9134,168500.0
2015-02-19 09:30:00,70.25,70.61,70.03,70.35,85800.0,57.3986,57.6928,57.2189,57.4804,85800.0
2015-02-19 10:00:00,70.38,70.76,70.31,70.64,44600.0,57.5049,57.8153,57.4477,57.7173,44600.0
2015-02-19 10:30:00,70.66,70.87,70.64,70.82,58700.0,57.7336,57.9052,57.7173,57.8644,58700.0
2015-02-19 11:00:00,70.8,70.96,70.63,70.73,51000.0,57.848,57.9788,57.7091,57.7908,51000.0
2015-02-19 11:30:00,70.7,70.8,70.56,70.69,35500.0,57.7663,57.848,57.6519,57.7582,35500.0
2015-02-19 12:00:00,70.68,70.81,70.59,70.61,43400.0,57.75,57.8562,57.6764,57.6928,43400.0
2015-02-19 12:30:00,70.6,70.64,70.34,70.52,17000.0,57.6846,57.7173,57.4722,57.6193,17000.0
2015-02-19 13:00:00,70.52,70.65,70.47,70.51,31700.0,57.6193,57.7255,57.5784,57.6111,31700.0
2015-02-19 13:30:00,70.52,70.57,70.44,70.52,38300.0,57.6193,57.6601,57.5539,57.6193,38300.0
2015-02-19 14:00:00,70.53,70.53,70.26,70.27,30900.0,57.6274,57.6274,57.4068,57.415,30900.0
2015-02-19 14:30:00,70.26,70.31,70.19,70.29,29400.0,57.4068,57.4477,57.3496,57.4313,29400.0
2015-02-19 15:00:00,70.29,70.31,70.16,70.18,49300.0,57.4313,57.4477,57.3251,57.3415,49300.0
2015-02-19 15:30:00,70.18,70.19,70.09,70.15,125600.0,57.3415,57.3496,57.2679,57.3169,125600.0
2015-02-20 09:30:00,70.01,70.32,69.92,70.08,68000.0,57.2025,57.4558,57.129,57.2597,68000.0
2015-02-20 10:00:00,70.06,70.06,69.44,69.89,113900.0,57.2434,57.2434,56.7368,57.1045,113900.0
2015-02-20 10:30:00,69.88,70.06,69.79,69.99,110600.0,57.0963,57.2434,57.0228,57.1862,110600.0
2015-02-20 11:00:00,69.96,69.99,69.63,69.7,59300.0,57.1617,57.1862,56.8921,56.9493,59300.0
2015-02-20 11:30:00,69.68,69.73,69.49,69.59,48500.0,56.9329,56.9738,56.7777,56.8594,48500.0
2015-02-20 12:00:00,69.6,69.62,69.41,69.53,25200.0,56.8676,56.8839,56.7123,56.8104,25200.0
2015-02-20 12:30:00,69.53,69.74,69.43,69.7,45100.0,56.8104,56.9819,56.7287,56.9493,45100.0
2015-02-20 13:00:00,69.73,69.84,69.66,69.71,29100.0,56.9738,57.0636,56.9166,56.9574,29100.0
2015-02-20 13:30:00,69.72,69.78,69.55,69.6,31900.0,56.9656,57.0146,56.8267,56.8676,31900.0
2015-02-20 14:00:00,69.59,69.7,69.55,69.7,38000.0,56.8594,56.9493,56.8267,56.9493,38000.0
2015-02-20 14:30:00,69.71,69.79,69.66,69.77,30800.0,56.9574,57.0228,56.9166,57.0065,30800.0
2015-02-20 15:00:00,69.77,69.95,69.73,69.74,58600.0,57.0065,57.1535,56.9738,56.9819,58600.0
2015-02-20 15:30:00,69.75,69.96,69.72,69.9,120700.0,56.9901,57.1617,56.9656,57.1127,120700.0
2015-02-23 09:30:00,69.4,69.54,68.96,69.16,103300.0,56.7041,56.8185,56.3446,56.508,103300.0
2015-02-23 10:00:00,69.16,69.19,68.76,68.78,102000.0,56.508,56.5326,56.1812,56.1976,102000.0
2015-02-23 10:30:00,68.79,68.85,68.61,68.65,74600.0,56.2057,56.2548,56.0587,56.0913,74600.0
2015-02-23 11:00:00,68.65,69.05,68.51,69.05,74700.0,56.0913,56.4182,55.977,56.4182,74700.0
2015-02-23 11:30:00,69.06,69.15,68.94,68.97,32200.0,56.4263,56.4999,56.3283,56.3528,32200.0
2015-02-23 12:00:00,68.98,69.25,68.88,69.23,47200.0,56.361,56.5816,56.2793,56.5652,47200.0
2015-02-23 12:30:00,69.22,69.33,69.12,69.19,47800.0,56.5571,56.6469,56.4754,56.5326,47800.0
2015-02-23 13:00:00,69.19,69.2,69.03,69.06,26600.0,56.5326,56.5407,56.4018,56.4263,26600.0
2015-02-23 13:30:00,69.04,69.41,69.02,69.14,44700.0,56.41,56.7123,56.3937,56.4917,44700.0
2015-02-23 14:00:00,69.14,69.29,69.1,69.14,45600.0,56.4917,56.6143,56.459,56.4917,45600.0
2015-02-23 14:30:00,69.14,69.14,68.88,68.9,51400.0,56.4917,56.4917,56.2793,56.2956,51400.0
2015-02-23 15:00:00,68.9,68.98,68.69,68.73,80400.0,56.2956,56.361,56.124,56.1567,80400.0
2015-02-23 15:30:00,68.73,68.98,68.69,68.93,344500.0,56.1567,56.361,56.124,56.3201,344500.0
2015-02-24 09:30:00,68.91,69.06,68.71,68.82,121200.0,56.3038,56.4263,56.1404,56.2302,121200.0
2015-02-24 10:00:00,68.82,69.22,68.66,69.11,105000.0,56.2302,56.5571,56.0995,56.4672,105000.0
2015-02-24 10:30:00,69.11,69.19,68.91,68.96,74300.0,56.4672,56.5326,56.3038,56.3446,74300.0
2015-02-24 11:00:00,68.95,69.24,68.95,69.1,60300.0,56.3365,56.5734,56.3365,56.459,60300.0
2015-02-24 11:30:00,69.11,69.12,68.74,68.75,76300.0,56.4672,56.4754,56.1649,56.1731,76300.0
2015-02-24 12:00:00,68.74,68.98,68.7,68.91,45000.0,56.1649,56.361,56.1322,56.3038,45000.0
2015-02-24 12:30:00,68.92,68.96,68.78,68.83,72200.0,56.312,56.3446,56.1976,56.2384,72200.0
2015-02-24 13:00:00,68.84,68.87,68.73,68.78,84900.0,56.2466,56.2711,56.1567,56.1976,84900.0
2015-02-24 13:30:00,68.79,68.87,68.75,68.76,71600.0,56.2057,56.2711,56.1731,56.1812,71600.0
2015-02-24 14:00:00,68.75,68.94,68.74,68.82,86100.0,56.1731,56.3283,56.1649,56.2302,86100.0
2015-02-24 14:30:00,68.83,69.19,68.82,69.17,50100.0,56.2384,56.5326,56.2302,56.5162,50100.0
2015-02-24 15:00:00,69.16,69.24,68.92,68.94,54800.0,56.508,56.5734,56.312,56.3283,54800.0
2015-02-24 15:30:00,68.95,69.3,68.94,69.23,249400.0,56.3365,56.6224,56.3283,56.5652,249400.0
2015-02-25 09:30:00,69.56,69.7,69.27,69.29,96200.0,56.8349,56.9493,56.5979,56.6143,96200.0
2015-02-25 10:00:00,69.28,69.53,69.24,69.46,133900.0,56.6061,56.8104,56.5734,56.7532,133900.0
2015-02-25 10:30:00,69.46,69.8,69.39,69.75,72500.0,56.7532,57.031,56.696,56.9901,72500.0
2015-02-25 11:00:00,69.76,69.99,69.66,69.94,81700.0,56.9983,57.1862,56.9166,57.1454,81700.0
2015-02-25 11:30:00,69.93,69.95,69.72,69.89,37900.0,57.1372,57.1535,56.9656,57.1045,37900.0
2015-02-25 12:00:00,69.9,69.95,69.74,69.75,41300.0,57.1127,57.1535,56.9819,56.9901,41300.0
2015-02-25 12:30:00,69.73,69.78,69.62,69.64,20000.0,56.9738,57.0146,56.8839,56.9002,20000.0
2015-02-25 13:00:00,69.66,69.69,69.55,69.62,55300.0,56.9166,56.9411,56.8267,56.8839,55300.0
2015-02-25 13:30:00,69.63,69.95,69.63,69.86,34500.0,56.8921,57.1535,56.8921,57.08,34500.0
2015-02-25 14:00:00,69.86,70.03,69.83,70.03,136100.0,57.08,57.2189,57.0555,57.2189,136100.0
2015-02-25 14:30:00,70.02,70.04,69.78,69.89,33900.0,57.2107,57.2271,57.0146,57.1045,33900.0
2015-02-25 15:00:00,69.89,69.89,69.69,69.73,33800.0,57.1045,57.1045,56.9411,56.9738,33800.0
2015-02-25 15:30:00,69.71,69.76,69.56,69.66,116100.0,56.9574,56.9983,56.8349,56.9166,116100.0
2015-02-26 09:30:00,69.57,69.68,68.81,68.86,133100.0,56.843,56.9329,56.2221,56.2629,133100.0
2015-02-26 10:00:00,68.85,69.14,68.78,69.1,29200.0,56.2548,56.4917,56.1976,56.459,29200.0
2015-02-26 10:30:00,69.07,69.54,68.95,69.51,103600.0,56.4345,56.8185,56.3365,56.794,103600.0
2015-02-26 11:00:00,69.51,69.56,69.36,69.36,46300.0,56.794,56.8349,56.6715,56.6715,46300.0
2015-02-26 11:30:00,69.39,69.47,69.35,69.35,29300.0,56.696,56.7613,56.6633,56.6633,29300.0
2015-02-26 12:00:00,69.36,69.4,69.22,69.37,31600.0,56.6715,56.7041,56.5571,56.6796,31600.0
2015-02-26 12:30:00,69.38,69.52,69.34,69.49,25300.0,56.6878,56.8022,56.6551,56.7777,25300.0
2015-02-26 13:00:00,69.48,69.49,69.27,69.29,25100.0,56.7695,56.7777,56.5979,56.6143,25100.0
2015-02-26 13:30:00,69.29,69.45,69.27,69.35,54900.0,56.6143,56.745,56.5979,56.6633,54900.0
2015-02-26 14:00:00,69.36,69.42,69.24,69.25,104000.0,56.6715,56.7205,56.5734,56.5816,104000.0
2015-02-26 14:30:00,69.26,69.29,69.07,69.07,49200.0,56.5898,56.6143,56.4345,56.4345,49200.0
2015-02-26 15:00:00,69.06,69.07,68.94,69.0,56200.0,56.4263,56.4345,56.3283,56.3773,56200.0
2015-02-26 15:30:00,69.0,69.15,68.9,69.12,233800.0,56.3773,56.4999,56.2956,56.4754,233800.0
2015-02-27 09:30:00,69.04,69.44,68.98,69.31,45100.0,56.41,56.7368,56.361,56.6306,45100.0
2015-02-27 10:00:00,69.31,69.52,69.06,69.48,76500.0,56.6306,56.8022,56.4263,56.7695,76500.0
2015-02-27 10:30:00,69.49,69.79,69.4,69.77,62500.0,56.7777,57.0228,56.7041,57.0065,62500.0
2015-02-27 11:00:00,69.76,69.96,69.64,69.66,53200.0,56.9983,57.1617,56.9002,56.9166,53200.0
2015-02-27 11:30:00,69.68,69.97,69.65,69.9,37800.0,56.9329,57.1699,56.9084,57.1127,37800.0
2015-02-27 12:00:00,69.9,69.99,69.8,69.98,42700.0,57.1127,57.1862,57.031,57.178,42700.0
2015-02-27 12:30:00,69.98,70.01,69.77,69.79,43700.0,57.178,57.2025,57.0065,57.0228,43700.0
2015-02-27 13:00:00,69.79,69.81,69.52,69.62,43200.0,57.0228,57.0391,56.8022,56.8839,43200.0
2015-02-27 13:30:00,69.64,69.64,69.45,69.56,30400.0,56.9002,56.9002,56.745,56.8349,30400.0
2015-02-27 14:00:00,69.57,69.7,69.56,69.66,44000.0,56.843,56.9493,56.8349,56.9166,44000.0
2015-02-27 14:30:00,69.67,69.67,69.3,69.3,61900.0,56.9247,56.9247,56.6224,56.6224,61900.0
2015-02-27 15:00:00,69.29,69.48,69.23,69.47,60000.0,56.6143,56.7695,56.5652,56.7613,60000.0
2015-02-27 15:30:00,69.46,69.47,69.12,69.14,196400.0,56.7532,56.7613,56.4754,56.4917,196400.0
2015-03-02 09:30:00,69.06,69.36,68.82,69.21,83400.0,56.4263,56.6715,56.2302,56.5489,83400.0
2015-03-02 10:00:00,69.2,69.58,69.16,69.43,77600.0,56.5407,56.8512,56.508,56.7287,77600.0
2015-03-02 10:30:00,69.4,69.44,69.05,69.25,77800.0,56.7041,56.7368,56.4182,56.5816,77800.0
2015-03-02 11:00:00,69.25,69.44,69.21,69.34,46900.0,56.5816,56.7368,56.5489,56.6551,46900.0
2015-03-02 11:30:00,69.35,69.46,69.32,69.37,42600.0,56.6633,56.7532,56.6388,56.6796,42600.0
2015-03-02 12:00:00,69.39,69.39,69.21,69.34,46900.0,56.696,56.696,56.5489,56.6551,46900.0
2015-03-02 12:30:00,69.33,69.45,69.3,69.45,22200.0,56.6469,56.745,56.6224,56.745,22200.0
2015-03-02 13:00:00,69.45,69.53,69.38,69.51,33700.0,56.745,56.8104,56.6878,56.794,33700.0
2015-03-02 13:30:00,69.52,69.63,69.46,69.59,35000.0,56.8022,56.8921,56.7532,56.8594,35000.0
2015-03-02 14:00:00,69.58,69.68,69.58,69.68,45500.0,56.8512,56.9329,56.8512,56.9329,45500.0
2015-03-02 14:30:00,69.67,69.68,69.55,69.62,37600.0,56.9247,56.9329,56.8267,56.8839,37600.0
2015-03-02 15:00:00,69.63,69.64,69.56,69.58,52900.0,56.8921,56.9002,56.8349,56.8512,52900.0
2015-03-02 15:30:00,69.57,69.69,69.49,69.59,130600.0,56.843,56.9411,56.7777,56.8594,130600.0
2015-03-03 09:30:00,69.79,69.79,69.05,69.21,67700.0,57.0228,57.0228,56.4182,56.5489,67700.0
2015-03-03 10:00:00,69.2,69.47,69.2,69.41,40700.0,56.5407,56.7613,56.5407,56.7123,40700.0
2015-03-03 10:30:00,69.42,69.43,69.23,69.33,41500.0,56.7205,56.7287,56.5652,56.6469,41500.0
2015-03-03 11:00:00,69.33,69.4,69.15,69.18,48500.0,56.6469,56.7041,56.4999,56.5244,48500.0
2015-03-03 11:30:00,69.16,69.22,68.67,68.68,64700.0,56.508,56.5571,56.1077,56.1159,64700.0
2015-03-03 12:00:00,68.67,68.84,68.52,68.58,89200.0,56.1077,56.2466,55.9851,56.0342,89200.0
2015-03-03 12:30:00,68.55,68.65,68.48,68.52,64500.0,56.0096,56.0913,55.9524,55.9851,64500.0
2015-03-03 13:00:00,68.53,68.56,68.16,68.2,70800.0,55.9933,56.0178,55.691,55.7237,70800.0
2015-03-03 13:30:00,68.19,68.42,68.15,68.37,74300.0,55.7155,55.9034,55.6828,55.8626,74300.0
2015-03-03 14:00:00,68.36,68.61,68.3,68.6,32000.0,55.8544,56.0587,55.8054,56.0505,32000.0
2015-03-03 14:30:00,68.6,68.68,68.45,68.45,40700.0,56.0505,56.1159,55.9279,55.9279,40700.0
2015-03-03 15:00:00,68.46,68.68,68.46,68.67,34000.0,55.9361,56.1159,55.9361,56.1077,34000.0
2015-03-03 15:30:00,68.68,68.7,68.34,68.41,104600.0,56.1159,56.1322,55.8381,55.8952,104600.0
2015-03-04 09:30:00,68.28,68.37,67.9,68.12,113100.0,55.789,55.8626,55.4785,55.6583,113100.0
2015-03-04 10:00:00,68.12,68.34,67.99,68.22,70200.0,55.6583,55.8381,55.5521,55.74,70200.0
2015-03-04 10:30:00,68.19,68.45,68.16,68.42,55400.0,55.7155,55.9279,55.691,55.9034,55400.0
2015-03-04 11:00:00,68.43,68.77,68.4,68.75,53700.0,55.9116,56.1894,55.8871,56.1731,53700.0
2015-03-04 11:30:00,68.77,68.84,68.45,68.45,38700.0,56.1894,56.2466,55.9279,55.9279,38700.0
2015-03-04 12:00:00,68.45,68.64,68.34,68.63,64400.0,55.9279,56.0832,55.8381,56.075,64400.0
2015-03-04 12:30:00,68.65,68.91,68.65,68.77,35000.0,56.0913,56.3038,56.0913,56.1894,35000.0
2015-03-04 13:00:00,68.79,68.83,68.68,68.74,22500.0,56.2057,56.2384,56.1159,56.1649,22500.0
2015-03-04 13:30:00,68.75,68.93,68.7,68.84,30300.0,56.1731,56.3201,56.1322,56.2466,30300.0
2015-03-04 14:00:00,68.86,69.0,68.79,68.87,28600.0,56.2629,56.3773,56.2057,56.2711,28600.0
2015-03-04 14:30:00,68.85,68.98,68.83,68.98,33800.0,56.2548,56.361,56.2384,56.361,33800.0
2015-03-04 15:00:00,68.98,69.0,68.83,68.91,39100.0,56.361,56.3773,56.2384,56.3038,39100.0
2015-03-04 15:30:00,68.91,69.08,68.9,68.95,80700.0,56.3038,56.4427,56.2956,56.3365,80700.0
2015-03-05 09:30:00,69.02,69.66,69.02,69.09,108700.0,56.3937,56.9166,56.3937,56.4509,108700.0
2015-03-05 10:00:00,69.1,69.43,68.99,69.11,75700.0,56.459,56.7287,56.3691,56.4672,75700.0
2015-03-05 10:30:00,69.13,69.22,68.96,69.06,28700.0,56.4835,56.5571,56.3446,56.4263,28700.0
2015-03-05 11:00:00,69.05,69.17,68.9,69.17,21400.0,56.4182,56.5162,56.2956,56.5162,21400.0
2015-03-05 11:30:00,69.17,69.21,69.02,69.08,44400.0,56.5162,56.5489,56.3937,56.4427,44400.0
2015-03-05 12:00:00,69.08,69.17,69.0,69.05,49500.0,56.4427,56.5162,56.3773,56.4182,49500.0
2015-03-05 12:30:00,69.05,69.11,68.93,68.98,20300.0,56.4182,56.4672,56.3201,56.361,20300.0
2015-03-05 13:00:00,68.97,69.03,68.89,68.94,60700.0,56.3528,56.4018,56.2874,56.3283,60700.0
2015-03-05 13:30:00,68.92,68.97,68.82,68.88,41700.0,56.312,56.3528,56.2302,56.2793,41700.0
2015-03-05 14:00:00,68.89,69.05,68.88,68.98,46800.0,56.2874,56.4182,56.2793,56.361,46800.0
2015-03-05 14:30:00,68.98,69.05,68.95,69.03,41000.0,56.361,56.4182,56.3365,56.4018,41000.0
2015-03-05 15:00:00,69.03,69.23,69.0,69.22,80000.0,56.4018,56.5652,56.3773,56.5571,80000.0
2015-03-05 15:30:00,69.21,69.25,69.09,69.09,273300.0,56.5489,56.5816,56.4509,56.4509,273300.0
2015-03-06 09:30:00,68.44,68.8,68.34,68.37,46200.0,56.1772,56.4727,56.0951,56.1197,46200.0
2015-03-06 10:00:00,68.41,68.56,68.19,68.45,82600.0,56.1525,56.2757,55.972,56.1854,82600.0
2015-03-06 10:30:00,68.46,68.57,68.18,68.18,36700.0,56.1936,56.2839,55.9637,55.9637,36700.0
2015-03-06 11:00:00,68.18,68.43,68.09,68.29,75100.0,55.9637,56.169,55.8899,56.054,75100.0
2015-03-06 11:30:00,68.24,68.32,67.91,68.1,65800.0,56.013,56.0787,55.7421,55.8981,65800.0
2015-03-06 12:00:00,68.1,68.22,67.57,67.6,64000.0,55.8981,55.9966,55.463,55.4877,64000.0
2015-03-06 12:30:00,67.65,68.03,67.6,67.96,37400.0,55.5287,55.8406,55.4877,55.7832,37400.0
2015-03-06 13:00:00,67.97,67.99,67.78,67.9,25900.0,55.7914,55.8078,55.6354,55.7339,25900.0
2015-03-06 13:30:00,67.92,68.07,67.78,68.07,27800.0,55.7503,55.8735,55.6354,55.8735,27800.0
2015-03-06 14:00:00,68.07,68.08,67.77,67.85,34900.0,55.8735,55.8817,55.6272,55.6929,34900.0
2015-03-06 14:30:00,67.86,67.94,67.58,67.88,36700.0,55.7011,55.7668,55.4713,55.7175,36700.0
2015-03-06 15:00:00,67.87,68.06,67.81,67.91,64000.0,55.7093,55.8652,55.66,55.7421,64000.0
2015-03-06 15:30:00,67.9,67.95,67.79,67.9,145300.0,55.7339,55.775,55.6436,55.7339,145300.0
2015-03-09 09:30:00,67.61,67.86,67.38,67.5,43800.0,55.4959,55.7011,55.3071,55.4056,43800.0
2015-03-09 10:00:00,67.49,67.64,67.35,67.5,68300.0,55.3974,55.5205,55.2825,55.4056,68300.0
2015-03-09 10:30:00,67.49,67.61,67.35,67.36,89100.0,55.3974,55.4959,55.2825,55.2907,89100.0
2015-03-09 11:00:00,67.37,67.46,67.26,67.42,60200.0,55.2989,55.3728,55.2086,55.3399,60200.0
2015-03-09 11:30:00,67.42,67.55,67.35,67.36,34500.0,55.3399,55.4466,55.2825,55.2907,34500.0
2015-03-09 12:00:00,67.37,67.4,67.15,67.35,42100.0,55.2989,55.3235,55.1183,55.2825,42100.0
2015-03-09 12:30:00,67.33,67.51,67.3,67.44,38900.0,55.266,55.4138,55.2414,55.3563,38900.0
2015-03-09 13:00:00,67.45,67.54,67.36,67.49,29400.0,55.3645,55.4384,55.2907,55.3974,29400.0
2015-03-09 13:30:00,67.51,67.52,67.39,67.39,22700.0,55.4138,55.422,55.3153,55.3153,22700.0
2015-03-09 14:00:00,67.39,67.41,67.3,67.41,35200.0,55.3153,55.3317,55.2414,55.3317,35200.0
2015-03-09 14:30:00,67.42,67.47,67.33,67.36,33900.0,55.3399,55.381,55.266,55.2907,33900.0
2015-03-09 15:00:00,67.35,67.44,67.32,67.39,45500.0,55.2825,55.3563,55.2578,55.3153,45500.0
2015-03-09 15:30:00,67.4,67.46,67.28,67.3,146600.0,55.3235,55.3728,55.225,55.2414,146600.0
2015-03-10 09:30:00,66.46,66.82,66.33,66.41,103600.0,54.5519,54.8474,54.4452,54.5109,103600.0
2015-03-10 10:00:00,66.41,66.47,66.08,66.43,65600.0,54.5109,54.5601,54.24,54.5273,65600.0
2015-03-10 10:30:00,66.4,66.68,66.24,66.49,76900.0,54.5027,54.7325,54.3714,54.5766,76900.0
2015-03-10 11:00:00,66.48,66.62,66.37,66.54,46700.0,54.5683,54.6833,54.4781,54.6176,46700.0
2015-03-10 11:30:00,66.55,66.55,66.14,66.14,47700.0,54.6258,54.6258,54.2893,54.2893,47700.0
2015-03-10 12:00:00,66.12,66.13,65.85,65.95,50500.0,54.2729,54.2811,54.0512,54.1333,50500.0
2015-03-10 12:30:00,65.95,66.2,65.93,66.07,65300.0,54.1333,54.3385,54.1169,54.2318,65300.0
2015-03-10 13:00:00,66.07,66.17,66.03,66.07,72000.0,54.2318,54.3139,54.199,54.2318,72000.0
2015-03-10 13:30:00,66.06,66.18,65.97,66.1,35700.0,54.2236,54.3221,54.1497,54.2564,35700.0
2015-03-10 14:00:00,66.09,66.17,65.94,66.06,44600.0,54.2482,54.3139,54.1251,54.2236,44600.0
2015-03-10 14:30:00,66.07,66.18,66.06,66.16,50500.0,54.2318,54.3221,54.2236,54.3057,50500.0
2015-03-10 15:00:00,66.16,66.23,66.1,66.16,56900.0,54.3057,54.3631,54.2564,54.3057,56900.0
2015-03-10 15:30:00,66.14,66.15,65.83,65.88,131000.0,54.2893,54.2975,54.0348,54.0759,131000.0
2015-03-11 09:30:00,65.69,66.38,65.49,66.33,110100.0,53.9199,54.4863,53.7557,54.4452,110100.0
2015-03-11 10:00:00,66.32,66.51,66.26,66.47,33300.0,54.437,54.593,54.3878,54.5601,33300.0
2015-03-11 10:30:00,66.46,66.48,66.25,66.39,32500.0,54.5519,54.5683,54.3796,54.4945,32500.0
2015-03-11 11:00:00,66.41,66.89,66.4,66.86,88300.0,54.5109,54.9049,54.5027,54.8803,88300.0
2015-03-11 11:30:00,66.85,66.92,66.63,66.81,31900.0,54.8721,54.9295,54.6915,54.8392,31900.0
2015-03-11 12:00:00,66.82,67.03,66.77,66.82,34600.0,54.8474,55.0198,54.8064,54.8474,34600.0
2015-03-11 12:30:00,66.83,67.05,66.83,67.03,42900.0,54.8556,55.0362,54.8556,55.0198,42900.0
2015-03-11 13:00:00,67.05,67.16,66.94,66.99,37500.0,55.0362,55.1265,54.9459,54.987,37500.0
2015-03-11 13:30:00,66.99,67.0,66.6,66.87,36800.0,54.987,54.9952,54.6668,54.8885,36800.0
2015-03-11 14:00:00,66.88,67.06,66.85,67.04,41700.0,54.8967,55.0444,54.8721,55.028,41700.0
2015-03-11 14:30:00,67.04,67.15,66.98,67.08,79300.0,55.028,55.1183,54.9788,55.0608,79300.0
2015-03-11 15:00:00,67.07,67.07,66.97,67.04,67700.0,55.0526,55.0526,54.9706,55.028,67700.0
2015-03-11 15:30:00,67.03,67.21,67.0,67.16,163200.0,55.0198,55.1675,54.9952,55.1265,163200.0
2015-03-12 09:30:00,67.7,67.94,67.33,67.39,80600.0,55.5698,55.7668,55.266,55.3153,80600.0
2015-03-12 10:00:00,67.38,67.69,67.26,67.69,31200.0,55.3071,55.5615,55.2086,55.5615,31200.0
2015-03-12 10:30:00,67.7,67.7,67.39,67.58,72800.0,55.5698,55.5698,55.3153,55.4713,72800.0
2015-03-12 11:00:00,67.58,67.84,67.46,67.58,47800.0,55.4713,55.6847,55.3728,55.4713,47800.0
2015-03-12 11:30:00,67.58,67.66,67.43,67.49,32300.0,55.4713,55.5369,55.3481,55.3974,32300.0
2015-03-12 12:00:00,67.5,67.52,67.37,67.46,56800.0,55.4056,55.422,55.2989,55.3728,56800.0
2015-03-12 12:30:00,67.47,67.67,67.42,67.64,55500.0,55.381,55.5451,55.3399,55.5205,55500.0
2015-03-12 13:00:00,67.62,67.66,67.52,67.55,51400.0,55.5041,55.5369,55.422,55.4466,51400.0
2015-03-12 13:30:00,67.57,67.68,67.56,67.63,41800.0,55.463,55.5533,55.4548,55.5123,41800.0
2015-03-12 14:00:00,67.63,67.72,67.54,67.68,45400.0,55.5123,55.5862,55.4384,55.5533,45400.0
2015-03-12 14:30:00,67.69,67.7,67.45,67.63,40000.0,55.5615,55.5698,55.3645,55.5123,40000.0
2015-03-12 15:00:00,67.64,67.81,67.61,67.74,55500.0,55.5205,55.66,55.4959,55.6026,55500.0
2015-03-12 15:30:00,67.75,67.86,67.62,67.68,133100.0,55.6108,55.7011,55.5041,55.5533,133100.0
2015-03-13 09:30:00,67.26,67.67,67.26,67.52,101400.0,55.2086,55.5451,55.2086,55.422,101400.0
2015-03-13 10:00:00,67.48,67.54,67.15,67.28,98800.0,55.3892,55.4384,55.1183,55.225,98800.0
2015-03-13 10:30:00,67.28,67.32,67.0,67.0,150000.0,55.225,55.2578,54.9952,54.9952,150000.0
2015-03-13 11:00:00,67.01,67.3,66.99,67.05,81500.0,55.0034,55.2414,54.987,55.0362,81500.0
2015-03-13 11:30:00,67.06,67.27,67.02,67.26,52500.0,55.0444,55.2168,55.0116,55.2086,52500.0
2015-03-13 12:00:00,67.27,67.4,67.17,67.25,48600.0,55.2168,55.3235,55.1347,55.2004,48600.0
2015-03-13 12:30:00,67.26,67.38,67.25,67.37,29700.0,55.2086,55.3071,55.2004,55.2989,29700.0
2015-03-13 13:00:00,67.35,67.35,67.2,67.21,43600.0,55.2825,55.2825,55.1593,55.1675,43600.0
2015-03-13 13:30:00,67.2,67.31,67.18,67.3,36600.0,55.1593,55.2496,55.1429,55.2414,36600.0
2015-03-13 14:00:00,67.26,67.59,67.24,67.57,51500.0,55.2086,55.4795,55.1922,55.463,51500.0
2015-03-13 14:30:00,67.56,67.81,67.53,67.8,111700.0,55.4548,55.66,55.4302,55.6518,111700.0
2015-03-13 15:00:00,67.8,67.81,67.56,67.66,77100.0,55.6518,55.66,55.4548,55.5369,77100.0
2015-03-13 15:30:00,67.67,67.7,67.58,67.58,185700.0,55.5451,55.5698,55.4713,55.4713,185700.0
2015-03-16 09:30:00,67.5,68.49,67.25,68.45,154000.0,55.4056,56.2182,55.2004,56.1854,154000.0
2015-03-16 10:00:00,68.46,68.85,68.46,68.72,76700.0,56.1936,56.5137,56.1936,56.407,76700.0
2015-03-16 10:30:00,68.7,69.15,68.58,69.02,76700.0,56.3906,56.7599,56.2921,56.6532,76700.0
2015-03-16 11:00:00,69.03,69.24,69.01,69.07,33500.0,56.6614,56.8338,56.645,56.6943,33500.0
2015-03-16 11:30:00,69.06,69.2,68.86,68.92,74200.0,56.6861,56.801,56.5219,56.5712,74200.0
2015-03-16 12:00:00,68.95,69.1,68.89,69.0,26600.0,56.5958,56.7189,56.5465,56.6368,26600.0
2015-03-16 12:30:00,69.01,69.2,68.94,69.16,32200.0,56.645,56.801,56.5876,56.7682,32200.0
2015-03-16 13:00:00,69.16,69.43,69.1,69.34,52400.0,56.7682,56.9898,56.7189,56.9159,52400.0
2015-03-16 13:30:00,69.33,69.4,69.25,69.29,49300.0,56.9077,56.9652,56.842,56.8749,49300.0
2015-03-16 14:00:00,69.29,69.31,69.08,69.12,37700.0,56.8749,56.8913,56.7025,56.7353,37700.0
2015-03-16 14:30:00,69.13,69.19,69.07,69.15,44500.0,56.7435,56.7928,56.6943,56.7599,44500.0
2015-03-16 15:00:00,69.16,69.23,68.86,68.95,86200.0,56.7682,56.8256,56.5219,56.5958,86200.0
2015-03-16 15:30:00,68.96,69.0,68.75,68.83,186700.0,56.604,56.6368,56.4316,56.4973,186700.0
2015-03-17 09:30:00,68.73,69.16,68.17,68.55,123000.0,56.4152,56.7682,55.9555,56.2675,123000.0
2015-03-17 10:00:00,68.58,68.62,68.24,68.33,37600.0,56.2921,56.3249,56.013,56.0869,37600.0
2015-03-17 10:30:00,68.37,68.46,68.2,68.27,61300.0,56.1197,56.1936,55.9802,56.0376,61300.0
2015-03-17 11:00:00,68.24,68.24,67.88,68.11,75700.0,56.013,56.013,55.7175,55.9063,75700.0
2015-03-17 11:30:00,68.1,68.3,68.01,68.24,35200.0,55.8981,56.0622,55.8242,56.013,35200.0
2015-03-17 12:00:00,68.23,68.53,68.21,68.47,44300.0,56.0048,56.251,55.9884,56.2018,44300.0
2015-03-17 12:30:00,68.48,68.82,68.4,68.82,43300.0,56.21,56.4891,56.1443,56.4891,43300.0
2015-03-17 13:00:00,68.81,69.11,68.72,69.07,57100.0,56.4809,56.7271,56.407,56.6943,57100.0
2015-03-17 13:30:00,69.07,69.15,68.67,68.79,73100.0,56.6943,56.7599,56.366,56.4645,73100.0
2015-03-17 14:00:00,68.79,68.95,68.73,68.78,29700.0,56.4645,56.5958,56.4152,56.4562,29700.0
2015-03-17 14:30:00,68.77,68.78,68.55,68.71,35200.0,56.448,56.4562,56.2675,56.3988,35200.0
2015-03-17 15:00:00,68.71,68.82,68.65,68.74,56700.0,56.3988,56.4891,56.3495,56.4234,56700.0
2015-03-17 15:30:00,68.75,68.82,68.58,68.75,149200.0,56.4316,56.4891,56.2921,56.4316,149200.0
2015-03-18 09:30:00,68.4,68.56,68.03,68.34,116200.0,56.1443,56.2757,55.8406,56.0951,116200.0
2015-03-18 10:00:00,68.36,68.63,68.25,68.27,82700.0,56.1115,56.3331,56.0212,56.0376,82700.0
2015-03-18 10:30:00,68.29,68.36,68.17,68.28,59400.0,56.054,56.1115,55.9555,56.0458,59400.0
2015-03-18 11:00:00,68.29,68.29,67.89,67.92,33200.0,56.054,56.054,55.7257,55.7503,33200.0
2015-03-18 11:30:00,67.92,68.2,67.91,68.14,21000.0,55.7503,55.9802,55.7421,55.9309,21000.0
2015-03-18 12:00:00,68.13,68.21,67.86,67.86,24400.0,55.9227,55.9884,55.7011,55.7011,24400.0
2015-03-18 12:30:00,67.89,68.24,67.86,68.18,26700.0,55.7257,56.013,55.7011,55.9637,26700.0
2015-03-18 13:00:00,68.15,68.21,68.07,68.07,17400.0,55.9391,55.9884,55.8735,55.8735,17400.0
2015-03-18 13:30:00,68.08,68.31,68.06,68.25,27800.0,55.8817,56.0705,55.8652,56.0212,27800.0
2015-03-18 14:00:00,68.33,69.15,68.21,69.01,55500.0,56.0869,56.7599,55.9884,56.645,55500.0
2015-03-18 14:30:00,68.98,69.31,68.98,69.23,44000.0,56.6204,56.8913,56.6204,56.8256,44000.0
2015-03-18 15:00:00,69.24,69.84,69.23,69.52,76100.0,56.8338,57.3263,56.8256,57.0637,76100.0
2015-03-18 15:30:00,69.52,69.64,69.36,69.61,173500.0,57.0637,57.1622,56.9323,57.1375,173500.0
2015-03-19 09:30:00,69.17,69.48,68.98,69.32,72800.0,56.7764,57.0308,56.6204,56.8995,72800.0
2015-03-19 10:00:00,69.34,69.39,69.13,69.22,42200.0,56.9159,56.9569,56.7435,56.8174,42200.0
2015-03-19 10:30:00,69.22,69.22,68.89,68.93,179700.0,56.8174,56.8174,56.5465,56.5794,179700.0
2015-03-19 11:00:00,68.94,68.98,68.67,68.7,106800.0,56.5876,56.6204,56.366,56.3906,106800.0
2015-03-19 11:30:00,68.71,68.71,68.2,68.38,38800.0,56.3988,56.3988,55.9802,56.1279,38800.0
2015-03-19 12:00:00,68.4,68.47,68.25,68.31,32300.0,56.1443,56.2018,56.0212,56.0705,32300.0
2015-03-19 12:30:00,68.31,68.32,68.12,68.27,40600.0,56.0705,56.0787,55.9145,56.0376,40600.0
2015-03-19 13:00:00,68.26,68.66,68.24,68.57,62400.0,56.0294,56.3577,56.013,56.2839,62400.0
2015-03-19 13:30:00,68.57,68.59,68.38,68.45,48100.0,56.2839,56.3003,56.1279,56.1854,48100.0
2015-03-19 14:00:00,68.46,68.71,68.41,68.62,55700.0,56.1936,56.3988,56.1525,56.3249,55700.0
2015-03-19 14:30:00,68.64,68.68,68.36,68.42,58600.0,56.3413,56.3742,56.1115,56.1607,58600.0
2015-03-19 15:00:00,68.42,68.45,68.12,68.13,80500.0,56.1607,56.1854,55.9145,55.9227,80500.0
2015-03-19 15:30:00,68.14,68.22,67.72,67.84,419700.0,55.9309,55.9966,55.5862,55.6847,419700.0
2015-03-20 09:30:00,68.48,68.85,68.17,68.51,252200.0,56.21,56.5137,55.9555,56.2346,252200.0
2015-03-20 10:00:00,68.52,68.57,68.29,68.39,52600.0,56.2428,56.2839,56.054,56.1361,52600.0
2015-03-20 10:30:00,68.38,68.8,68.35,68.65,65400.0,56.1279,56.4727,56.1033,56.3495,65400.0
2015-03-20 11:00:00,68.63,68.73,68.57,68.64,55100.0,56.3331,56.4152,56.2839,56.3413,55100.0
2015-03-20 11:30:00,68.63,68.87,68.58,68.65,105900.0,56.3331,56.5301,56.2921,56.3495,105900.0
2015-03-20 12:00:00,68.65,68.74,68.55,68.58,44800.0,56.3495,56.4234,56.2675,56.2921,44800.0
2015-03-20 12:30:00,68.57,69.01,68.57,68.78,77800.0,56.2839,56.645,56.2839,56.4562,77800.0
2015-03-20 13:00:00,68.8,68.91,68.74,68.86,60300.0,56.4727,56.5629,56.4234,56.5219,60300.0
2015-03-20 13:30:00,68.87,68.99,68.64,68.64,121900.0,56.5301,56.6286,56.3413,56.3413,121900.0
2015-03-20 14:00:00,68.64,68.74,68.42,68.55,44600.0,56.3413,56.4234,56.1607,56.2675,44600.0
2015-03-20 14:30:00,68.55,68.63,68.38,68.49,48300.0,56.2675,56.3331,56.1279,56.2182,48300.0
2015-03-20 15:00:00,68.5,68.6,68.41,68.43,75000.0,56.2264,56.3085,56.1525,56.169,75000.0
2015-03-20 15:30:00,68.43,68.61,68.37,68.37,221800.0,56.169,56.3167,56.1197,56.1197,221800.0
2015-03-23 09:30:00,68.13,68.37,67.53,67.53,156000.0,55.9227,56.1197,55.4302,55.4302,156000.0
2015-03-23 10:00:00,67.54,67.78,67.41,67.43,69900.0,55.4384,55.6354,55.3317,55.3481,69900.0
2015-03-23 10:30:00,67.38,67.39,66.78,66.96,80500.0,55.3071,55.3153,54.8146,54.9623,80500.0
2015-03-23 11:00:00,66.95,67.12,66.79,66.91,79800.0,54.9541,55.0937,54.8228,54.9213,79800.0
2015-03-23 11:30:00,66.94,66.94,66.68,66.86,73800.0,54.9459,54.9459,54.7325,54.8803,73800.0
2015-03-23 12:00:00,66.85,66.88,66.7,66.78,66900.0,54.8721,54.8967,54.7489,54.8146,66900.0
2015-03-23 12:30:00,66.81,66.98,66.77,66.91,149800.0,54.8392,54.9788,54.8064,54.9213,149800.0
2015-03-23 13:00:00,66.9,67.06,66.85,67.06,67300.0,54.9131,55.0444,54.8721,55.0444,67300.0
2015-03-23 13:30:00,67.05,67.19,67.02,67.08,50100.0,55.0362,55.1511,55.0116,55.0608,50100.0
2015-03-23 14:00:00,67.08,67.39,67.08,67.36,59900.0,55.0608,55.3153,55.0608,55.2907,59900.0
2015-03-23 14:30:00,67.36,67.38,67.22,67.27,61400.0,55.2907,55.3071,55.1758,55.2168,61400.0
2015-03-23 15:00:00,67.26,67.35,67.12,67.21,63900.0,55.2086,55.2825,55.0937,55.1675,63900.0
2015-03-23 15:30:00,67.21,67.42,67.19,67.28,216100.0,55.1675,55.3399,55.1511,55.225,216100.0
2015-03-24 09:30:00,67.46,67.66,66.99,67.58,162400.0,55.3728,55.5369,54.987,55.4713,162400.0
2015-03-24 10:00:00,67.6,67.69,67.28,67.65,99000.0,55.4877,55.5615,55.225,55.5287,99000.0
2015-03-24 10:30:00,67.66,68.1,67.66,68.07,82200.0,55.5369,55.8981,55.5369,55.8735,82200.0
2015-03-24 11:00:00,68.07,68.14,67.89,68.08,64600.0,55.8735,55.9309,55.7257,55.8817,64600.0
2015-03-24 11:30:00,68.05,68.29,68.02,68.22,58100.0,55.857,56.054,55.8324,55.9966,58100.0
2015-03-24 12:00:00,68.2,68.4,68.18,68.37,48300.0,55.9802,56.1443,55.9637,56.1197,48300.0
2015-03-24 12:30:00,68.37,68.45,68.2,68.44,58700.0,56.1197,56.1854,55.9802,56.1772,58700.0
2015-03-24 13:00:00,68.44,68.5,68.37,68.41,70800.0,56.1772,56.2264,56.1197,56.1525,70800.0
2015-03-24 13:30:00,68.4,68.66,68.36,68.66,88500.0,56.1443,56.3577,56.1115,56.3577,88500.0
2015-03-24 14:00:00,68.63,68.65,68.37,68.54,117700.0,56.3331,56.3495,56.1197,56.2592,117700.0
2015-03-24 14:30:00,68.53,68.59,68.44,68.49,72700.0,56.251,56.3003,56.1772,56.2182,72700.0
2015-03-24 15:00:00,68.49,68.59,68.38,68.41,160300.0,56.2182,56.3003,56.1279,56.1525,160300.0
2015-03-24 15:30:00,68.41,68.57,68.39,68.45,219300.0,56.1525,56.2839,56.1361,56.1854,219300.0
2015-03-25 09:30:00,68.53,68.78,68.45,68.45,61600.0,56.251,56.4562,56.1854,56.1854,61600.0
2015-03-25 10:00:00,68.44,68.45,68.01,68.11,153400.0,56.1772,56.1854,55.8242,55.9063,153400.0
2015-03-25 10:30:00,68.09,68.09,67.85,67.86,54000.0,55.8899,55.8899,55.6929,55.7011,54000.0
2015-03-25 11:00:00,67.85,67.85,67.53,67.75,60300.0,55.6929,55.6929,55.4302,55.6108,60300.0
2015-03-25 11:30:00,67.75,67.76,67.51,67.65,51400.0,55.6108,55.619,55.4138,55.5287,51400.0
2015-03-25 12:00:00,67.61,67.83,67.51,67.71,70500.0,55.4959,55.6765,55.4138,55.578,70500.0
2015-03-25 12:30:00,67.68,67.78,67.58,67.76,61000.0,55.5533,55.6354,55.4713,55.619,61000.0
2015-03-25 13:00:00,67.74,67.74,67.32,67.43,48900.0,55.6026,55.6026,55.2578,55.3481,48900.0
2015-03-25 13:30:00,67.44,67.51,67.27,67.44,44500.0,55.3563,55.4138,55.2168,55.3563,44500.0
2015-03-25 14:00:00,67.44,67.57,67.41,67.52,35000.0,55.3563,55.463,55.3317,55.422,35000.0
2015-03-25 14:30:00,67.54,67.67,67.41,67.59,38600.0,55.4384,55.5451,55.3317,55.4795,38600.0
2015-03-25 15:00:00,67.6,67.63,67.47,67.59,55000.0,55.4877,55.5123,55.381,55.4795,55000.0
2015-03-25 15:30:00,67.59,67.6,67.27,67.38,136000.0,55.4795,55.4877,55.2168,55.3071,136000.0
2015-03-26 09:30:00,67.47,67.77,66.65,66.72,148800.0,55.381,55.6272,54.7079,54.7653,148800.0
2015-03-26 10:00:00,66.74,66.79,66.5,66.7,105600.0,54.7818,54.8228,54.5848,54.7489,105600.0
2015-03-26 10:30:00,66.67,67.04,66.53,67.01,66600.0,54.7243,55.028,54.6094,55.0034,66600.0
2015-03-26 11:00:00,67.01,67.24,66.89,67.23,59100.0,55.0034,55.1922,54.9049,55.184,59100.0
2015-03-26 11:30:00,67.21,67.45,67.2,67.4,41600.0,55.1675,55.3645,55.1593,55.3235,41600.0
2015-03-26 12:00:00,67.39,67.44,66.88,66.96,65900.0,55.3153,55.3563,54.8967,54.9623,65900.0
2015-03-26 12:30:00,66.98,67.07,66.84,67.0,59900.0,54.9788,55.0526,54.8638,54.9952,59900.0
2015-03-26 13:00:00,66.98,67.02,66.84,66.89,58300.0,54.9788,55.0116,54.8638,54.9049,58300.0
2015-03-26 13:30:00,66.89,67.32,66.84,67.23,78700.0,54.9049,55.2578,54.8638,55.184,78700.0
2015-03-26 14:00:00,67.23,67.28,67.05,67.05,89900.0,55.184,55.225,55.0362,55.0362,89900.0
2015-03-26 14:30:00,67.08,67.42,67.04,67.39,117700.0,55.0608,55.3399,55.028,55.3153,117700.0
2015-03-26 15:00:00,67.38,67.48,67.13,67.25,107800.0,55.3071,55.3892,55.1019,55.2004,107800.0
2015-03-26 15:30:00,67.25,67.55,67.08,67.08,187000.0,55.2004,55.4466,55.0608,55.0608,187000.0
2015-03-27 09:30:00,66.9,67.23,66.39,66.39,155600.0,54.9131,55.184,54.4945,54.4945,155600.0
2015-03-27 10:00:00,66.39,66.39,66.12,66.39,145200.0,54.4945,54.4945,54.2729,54.4945,145200.0
2015-03-27 10:30:00,66.36,66.95,66.25,66.85,57700.0,54.4698,54.9541,54.3796,54.8721,57700.0
2015-03-27 11:00:00,66.86,66.86,66.47,66.48,32100.0,54.8803,54.8803,54.5601,54.5683,32100.0
2015-03-27 11:30:00,66.46,66.47,66.22,66.28,45700.0,54.5519,54.5601,54.3549,54.4042,45700.0
2015-03-27 12:00:00,66.28,66.3,66.1,66.19,42700.0,54.4042,54.4206,54.2564,54.3303,42700.0
2015-03-27 12:30:00,66.19,66.44,66.17,66.44,27200.0,54.3303,54.5355,54.3139,54.5355,27200.0
2015-03-27 13:00:00,66.43,66.43,66.21,66.32,37700.0,54.5273,54.5273,54.3467,54.437,37700.0
2015-03-27 13:30:00,66.31,66.37,66.16,66.2,55500.0,54.4288,54.4781,54.3057,54.3385,55500.0
2015-03-27 14:00:00,66.2,66.2,66.13,66.18,80200.0,54.3385,54.3385,54.2811,54.3221,80200.0
2015-03-27 14:30:00,66.19,66.34,66.15,66.34,40500.0,54.3303,54.4534,54.2975,54.4534,40500.0
2015-03-27 15:00:00,66.33,66.39,66.26,66.3,44100.0,54.4452,54.4945,54.3878,54.4206,44100.0
2015-03-27 15:30:00,66.28,66.35,66.06,66.14,190500.0,54.4042,54.4616,54.2236,54.2893,190500.0
2015-03-30 09:30:00,66.2,66.89,66.0,66.88,150000.0,54.3385,54.9049,54.1744,54.8967,150000.0
2015-03-30 10:00:00,66.85,66.85,66.38,66.46,59600.0,54.8721,54.8721,54.4863,54.5519,59600.0
2015-03-30 10:30:00,66.47,66.74,66.32,66.61,71900.0,54.5601,54.7818,54.437,54.6751,71900.0
2015-03-30 11:00:00,66.64,66.98,66.6,66.95,62300.0,54.6997,54.9788,54.6668,54.9541,62300.0
2015-03-30 11:30:00,66.97,66.98,66.87,66.92,68000.0,54.9706,54.9788,54.8885,54.9295,68000.0
2015-03-30 12:00:00,66.92,66.99,66.73,66.74,35700.0,54.9295,54.987,54.7736,54.7818,35700.0
2015-03-30 12:30:00,66.74,66.79,66.53,66.6,30800.0,54.7818,54.8228,54.6094,54.6668,30800.0
2015-03-30 13:00:00,66.63,66.74,66.5,66.54,39500.0,54.6915,54.7818,54.5848,54.6176,39500.0
2015-03-30 13:30:00,66.54,66.62,66.41,66.48,24900.0,54.6176,54.6833,54.5109,54.5683,24900.0
2015-03-30 14:00:00,66.48,66.65,66.48,66.51,33600.0,54.5683,54.7079,54.5683,54.593,33600.0
2015-03-30 14:30:00,66.51,66.64,66.38,66.45,43200.0,54.593,54.6997,54.4863,54.5437,43200.0
2015-03-30 15:00:00,66.44,66.49,66.37,66.44,40400.0,54.5355,54.5766,54.4781,54.5355,40400.0
2015-03-30 15:30:00,66.44,66.55,66.16,66.19,205200.0,54.5355,54.6258,54.3057,54.3303,205200.0
2015-03-31 09:30:00,65.65,66.01,65.51,65.97,95900.0,53.8871,54.1826,53.7721,54.1497,95900.0
2015-03-31 10:00:00,65.96,66.47,65.94,66.31,124500.0,54.1415,54.5601,54.1251,54.4288,124500.0
2015-03-31 10:30:00,66.32,66.57,66.32,66.53,59100.0,54.437,54.6422,54.437,54.6094,59100.0
2015-03-31 11:00:00,66.54,66.78,66.54,66.75,55200.0,54.6176,54.8146,54.6176,54.79,55200.0
2015-03-31 11:30:00,66.7,66.88,66.58,66.67,52800.0,54.7489,54.8967,54.6504,54.7243,52800.0
2015-03-31 12:00:00,66.65,66.71,66.44,66.71,46200.0,54.7079,54.7571,54.5355,54.7571,46200.0
2015-03-31 12:30:00,66.7,66.84,66.54,66.79,58200.0,54.7489,54.8638,54.6176,54.8228,58200.0
2015-03-31 13:00:00,66.79,67.06,66.79,67.0,47300.0,54.8228,55.0444,54.8228,54.9952,47300.0
2015-03-31 13:30:00,67.01,67.07,66.84,66.91,80300.0,55.0034,55.0526,54.8638,54.9213,80300.0
2015-03-31 14:00:00,66.92,67.32,66.89,67.13,106100.0,54.9295,55.2578,54.9049,55.1019,106100.0
2015-03-31 14:30:00,67.13,67.28,67.02,67.25,64900.0,55.1019,55.225,55.0116,55.2004,64900.0
2015-03-31 15:00:00,67.25,67.28,66.88,67.03,157800.0,55.2004,55.225,54.8967,55.0198,157800.0
2015-03-31 15:30:00,67.03,67.11,66.72,66.89,280800.0,55.0198,55.0855,54.7653,54.9049,280800.0
2015-04-01 09:30:00,67.13,67.45,66.57,66.62,146100.0,55.1019,55.3645,54.6422,54.6833,146100.0
2015-04-01 10:00:00,66.62,66.84,66.58,66.79,59300.0,54.6833,54.8638,54.6504,54.8228,59300.0
2015-04-01 10:30:00,66.84,67.2,66.81,67.07,36900.0,54.8638,55.1593,54.8392,55.0526,36900.0
2015-04-01 11:00:00,67.09,67.11,66.71,66.73,74700.0,55.0691,55.0855,54.7571,54.7736,74700.0
2015-04-01 11:30:00,66.72,66.91,66.67,66.7,31600.0,54.7653,54.9213,54.7243,54.7489,31600.0
2015-04-01 12:00:00,66.71,66.77,66.58,66.76,45200.0,54.7571,54.8064,54.6504,54.7982,45200.0
2015-04-01 12:30:00,66.75,66.75,66.58,66.69,21900.0,54.79,54.79,54.6504,54.7407,21900.0
2015-04-01 13:00:00,66.69,66.81,66.63,66.73,34000.0,54.7407,54.8392,54.6915,54.7736,34000.0
2015-04-01 13:30:00,66.73,66.83,66.61,66.7,55400.0,54.7736,54.8556,54.6751,54.7489,55400.0
2015-04-01 14:00:00,66.71,66.72,66.44,66.6,46300.0,54.7571,54.7653,54.5355,54.6668,46300.0
2015-04-01 14:30:00,66.57,66.57,66.37,66.55,52300.0,54.6422,54.6422,54.4781,54.6258,52300.0
2015-04-01 15:00:00,66.57,66.61,66.39,66.6,57100.0,54.6422,54.6751,54.4945,54.6668,57100.0
2015-04-01 15:30:00,66.6,66.75,66.38,66.4,158000.0,54.6668,54.79,54.4863,54.5027,158000.0
2015-04-02 09:30:00,66.55,67.44,66.55,67.41,96400.0,54.6258,55.3563,54.6258,55.3317,96400.0
2015-04-02 10:00:00,67.45,67.51,67.12,67.41,57400.0,55.3645,55.4138,55.0937,55.3317,57400.0
2015-04-02 10:30:00,67.41,67.44,67.18,67.35,63200.0,55.3317,55.3563,55.1429,55.2825,63200.0
2015-04-02 11:00:00,67.36,67.42,67.15,67.16,51800.0,55.2907,55.3399,55.1183,55.1265,51800.0
2015-04-02 11:30:00,67.17,67.21,66.94,66.94,69100.0,55.1347,55.1675,54.9459,54.9459,69100.0
2015-04-02 12:00:00,66.95,66.96,66.73,66.95,48000.0,54.9541,54.9623,54.7736,54.9541,48000.0
2015-04-02 12:30:00,66.95,66.97,66.79,66.93,36200.0,54.9541,54.9706,54.8228,54.9377,36200.0
2015-04-02 13:00:00,66.94,67.03,66.77,66.78,36800.0,54.9459,55.0198,54.8064,54.8146,36800.0
2015-04-02 13:30:00,66.79,66.87,66.7,66.75,34200.0,54.8228,54.8885,54.7489,54.79,34200.0
2015-04-02 14:00:00,66.75,66.89,66.67,66.83,43100.0,54.79,54.9049,54.7243,54.8556,43100.0
2015-04-02 14:30:00,66.83,66.83,66.61,66.69,47300.0,54.8556,54.8556,54.6751,54.7407,47300.0
2015-04-02 15:00:00,66.7,66.72,66.52,66.59,77800.0,54.7489,54.7653,54.6012,54.6586,77800.0
2015-04-02 15:30:00,66.59,66.65,66.51,66.61,136400.0,54.6586,54.7079,54.593,54.6751,136400.0
2015-04-06 09:30:00,66.56,66.82,66.16,66.32,80800.0,54.634,54.8474,54.3057,54.437,80800.0
2015-04-06 10:00:00,66.29,66.32,65.84,65.85,211000.0,54.4124,54.437,54.043,54.0512,211000.0
2015-04-06 10:30:00,65.86,66.45,65.83,66.35,92200.0,54.0594,54.5437,54.0348,54.4616,92200.0
2015-04-06 11:00:00,66.36,66.36,66.02,66.16,90400.0,54.4698,54.4698,54.1908,54.3057,90400.0
2015-04-06 11:30:00,66.16,66.41,66.14,66.3,129300.0,54.3057,54.5109,54.2893,54.4206,129300.0
2015-04-06 12:00:00,66.3,66.32,65.95,66.3,184400.0,54.4206,54.437,54.1333,54.4206,184400.0
2015-04-06 12:30:00,66.31,66.33,66.17,66.29,77300.0,54.4288,54.4452,54.3139,54.4124,77300.0
2015-04-06 13:00:00,66.28,66.34,66.2,66.27,77400.0,54.4042,54.4534,54.3385,54.396,77400.0
2015-04-06 13:30:00,66.27,66.36,66.11,66.36,86800.0,54.396,54.4698,54.2646,54.4698,86800.0
2015-04-06 14:00:00,66.36,66.49,66.23,66.38,242900.0,54.4698,54.5766,54.3631,54.4863,242900.0
2015-04-06 14:30:00,66.38,66.47,66.3,66.3,40400.0,54.4863,54.5601,54.4206,54.4206,40400.0
2015-04-06 15:00:00,66.28,66.32,66.05,66.11,118100.0,54.4042,54.437,54.2154,54.2646,118100.0
2015-04-06 15:30:00,66.11,66.19,66.02,66.15,149200.0,54.2646,54.3303,54.1908,54.2975,149200.0
2015-04-07 09:30:00,66.64,67.2,66.53,66.78,175300.0,54.6997,55.1593,54.6094,54.8146,175300.0
2015-04-07 10:00:00,66.76,67.4,66.76,67.37,76000.0,54.7982,55.3235,54.7982,55.2989,76000.0
2015-04-07 10:30:00,67.38,67.61,67.26,67.26,129500.0,55.3071,55.4959,55.2086,55.2086,129500.0
2015-04-07 11:00:00,67.26,67.29,66.99,67.01,50900.0,55.2086,55.2332,54.987,55.0034,50900.0
2015-04-07 11:30:00,67.04,67.28,66.96,67.28,38400.0,55.028,55.225,54.9623,55.225,38400.0
2015-04-07 12:00:00,67.31,67.31,67.03,67.03,50000.0,55.2496,55.2496,55.0198,55.0198,50000.0
2015-04-07 12:30:00,67.03,67.1,66.88,66.89,34700.0,55.0198,55.0773,54.8967,54.9049,34700.0
2015-04-07 13:00:00,66.9,66.95,66.81,66.86,53400.0,54.9131,54.9541,54.8392,54.8803,53400.0
2015-04-07 13:30:00,66.85,66.86,66.67,66.8,65100.0,54.8721,54.8803,54.7243,54.831,65100.0
2015-04-07 14:00:00,66.81,66.81,66.6,66.73,99400.0,54.8392,54.8392,54.6668,54.7736,99400.0
2015-04-07 14:30:00,66.72,66.75,66.44,66.49,78400.0,54.7653,54.79,54.5355,54.5766,78400.0
2015-04-07 15:00:00,66.5,66.55,66.27,66.45,91700.0,54.5848,54.6258,54.396,54.5437,91700.0
2015-04-07 15:30:00,66.46,66.48,66.13,66.23,181000.0,54.5519,54.5683,54.2811,54.3631,181000.0
2015-04-08 09:30:00,66.55,66.94,66.48,66.77,91400.0,54.6258,54.9459,54.5683,54.8064,91400.0
2015-04-08 10:00:00,66.78,66.82,66.49,66.49,40700.0,54.8146,54.8474,54.5766,54.5766,40700.0
2015-04-08 10:30:00,66.46,66.5,66.15,66.23,33700.0,54.5519,54.5848,54.2975,54.3631,33700.0
2015-04-08 11:00:00,66.2,66.41,66.11,66.14,35400.0,54.3385,54.5109,54.2646,54.2893,35400.0
2015-04-08 11:30:00,66.13,66.45,66.11,66.37,31600.0,54.2811,54.5437,54.2646,54.4781,31600.0
2015-04-08 12:00:00,66.39,66.41,66.26,66.28,24100.0,54.4945,54.5109,54.3878,54.4042,24100.0
2015-04-08 12:30:00,66.29,66.42,66.23,66.41,22200.0,54.4124,54.5191,54.3631,54.5109,22200.0
2015-04-08 13:00:00,66.42,66.46,66.25,66.26,30000.0,54.5191,54.5519,54.3796,54.3878,30000.0
2015-04-08 13:30:00,66.26,66.33,66.23,66.24,24900.0,54.3878,54.4452,54.3631,54.3714,24900.0
2015-04-08 14:00:00,66.26,66.36,66.0,66.23,63400.0,54.3878,54.4698,54.1744,54.3631,63400.0
2015-04-08 14:30:00,66.23,66.32,66.14,66.3,22300.0,54.3631,54.437,54.2893,54.4206,22300.0
2015-04-08 15:00:00,66.33,66.35,66.28,66.3,35100.0,54.4452,54.4616,54.4042,54.4206,35100.0
2015-04-08 15:30:00,66.29,66.37,66.21,66.27,141300.0,54.4124,54.4781,54.3467,54.396,141300.0
2015-04-09 09:30:00,66.34,67.25,66.3,67.2,157800.0,54.4534,55.2004,54.4206,55.1593,157800.0
2015-04-09 10:00:00,67.25,67.31,66.79,67.0,55600.0,55.2004,55.2496,54.8228,54.9952,55600.0
2015-04-09 10:30:00,67.01,67.03,66.86,66.87,29900.0,55.0034,55.0198,54.8803,54.8885,29900.0
2015-04-09 11:00:00,66.87,66.95,66.84,66.95,26200.0,54.8885,54.9541,54.8638,54.9541,26200.0
2015-04-09 11:30:00,66.93,67.0,66.85,66.95,22400.0,54.9377,54.9952,54.8721,54.9541,22400.0
2015-04-09 12:00:00,66.95,67.23,66.92,67.21,32500.0,54.9541,55.184,54.9295,55.1675,32500.0
2015-04-09 12:30:00,67.23,67.23,66.91,67.04,27500.0,55.184,55.184,54.9213,55.028,27500.0
2015-04-09 13:00:00,67.05,67.09,66.87,66.96,16900.0,55.0362,55.0691,54.8885,54.9623,16900.0
2015-04-09 13:30:00,66.97,67.02,66.79,66.79,27000.0,54.9706,55.0116,54.8228,54.8228,27000.0
2015-04-09 14:00:00,66.79,66.86,66.72,66.76,35300.0,54.8228,54.8803,54.7653,54.7982,35300.0
2015-04-09 14:30:00,66.77,66.89,66.76,66.88,35000.0,54.8064,54.9049,54.7982,54.8967,35000.0
2015-04-09 15:00:00,66.87,67.02,66.84,66.88,49500.0,54.8885,55.0116,54.8638,54.8967,49500.0
2015-04-09 15:30:00,66.89,66.91,66.77,66.79,215300.0,54.9049,54.9213,54.8064,54.8228,215300.0
2015-04-10 09:30:00,66.93,67.43,66.91,67.1,60600.0,54.9377,55.3481,54.9213,55.0773,60600.0
2015-04-10 10:00:00,67.03,67.29,66.99,67.17,62200.0,55.0198,55.2332,54.987,55.1347,62200.0
2015-04-10 10:30:00,67.21,67.38,67.16,67.37,45300.0,55.1675,55.3071,55.1265,55.2989,45300.0
2015-04-10 11:00:00,67.34,67.41,67.3,67.34,42300.0,55.2743,55.3317,55.2414,55.2743,42300.0
2015-04-10 11:30:00,67.34,67.4,67.25,67.28,67700.0,55.2743,55.3235,55.2004,55.225,67700.0
2015-04-10 12:00:00,67.3,67.34,67.25,67.27,15300.0,55.2414,55.2743,55.2004,55.2168,15300.0
2015-04-10 12:30:00,67.26,67.43,67.24,67.4,43700.0,55.2086,55.3481,55.1922,55.3235,43700.0
2015-04-10 13:00:00,67.41,67.42,67.3,67.33,33000.0,55.3317,55.3399,55.2414,55.266,33000.0
2015-04-10 13:30:00,67.34,67.4,67.19,67.19,44500.0,55.2743,55.3235,55.1511,55.1511,44500.0
2015-04-10 14:00:00,67.19,67.26,67.1,67.16,66300.0,55.1511,55.2086,55.0773,55.1265,66300.0
2015-04-10 14:30:00,67.17,67.21,66.95,66.96,188800.0,55.1347,55.1675,54.9541,54.9623,188800.0
2015-04-10 15:00:00,66.99,67.19,66.99,67.15,39400.0,54.987,55.1511,54.987,55.1183,39400.0
2015-04-10 15:30:00,67.17,67.26,67.03,67.08,183700.0,55.1347,55.2086,55.0198,55.0608,183700.0
2015-04-13 09:30:00,67.03,67.09,66.82,67.01,198200.0,55.0198,55.0691,54.8474,55.0034,198200.0
2015-04-13 10:00:00,67.03,67.05,66.7,66.75,264000.0,55.0198,55.0362,54.7489,54.79,264000.0
2015-04-13 10:30:00,66.76,66.8,66.46,66.61,166400.0,54.7982,54.831,54.5519,54.6751,166400.0
2015-04-13 11:00:00,66.6,66.62,66.35,66.44,103400.0,54.6668,54.6833,54.4616,54.5355,103400.0
2015-04-13 11:30:00,66.45,66.51,66.28,66.29,72200.0,54.5437,54.593,54.4042,54.4124,72200.0
2015-04-13 12:00:00,66.29,66.31,66.11,66.27,55000.0,54.4124,54.4288,54.2646,54.396,55000.0
2015-04-13 12:30:00,66.3,66.48,66.29,66.36,43200.0,54.4206,54.5683,54.4124,54.4698,43200.0
2015-04-13 13:00:00,66.38,66.38,66.04,66.06,75600.0,54.4863,54.4863,54.2072,54.2236,75600.0
2015-04-13 13:30:00,66.04,66.32,66.04,66.31,67200.0,54.2072,54.437,54.2072,54.4288,67200.0
2015-04-13 14:00:00,66.31,66.31,66.01,66.01,36600.0,54.4288,54.4288,54.1826,54.1826,36600.0
2015-04-13 14:30:00,66.02,66.11,65.92,65.99,78700.0,54.1908,54.2646,54.1087,54.1661,78700.0
2015-04-13 15:00:00,66.01,66.03,65.77,65.77,103900.0,54.1826,54.199,53.9856,53.9856,103900.0
2015-04-13 15:30:00,65.76,65.97,65.76,65.94,176700.0,53.9774,54.1497,53.9774,54.1251,176700.0
2015-04-14 09:30:00,65.18,66.14,64.84,65.3,335100.0,53.5013,54.2893,53.2222,53.5998,335100.0
2015-04-14 10:00:00,65.3,65.41,65.16,65.36,113900.0,53.5998,53.6901,53.4849,53.649,113900.0
2015-04-14 10:30:00,65.37,65.74,65.33,65.71,117100.0,53.6572,53.9609,53.6244,53.9363,117100.0
2015-04-14 11:00:00,65.74,65.93,65.53,65.53,106000.0,53.9609,54.1169,53.7886,53.7886,106000.0
2015-04-14 11:30:00,65.52,65.78,65.45,65.77,101700.0,53.7804,53.9938,53.7229,53.9856,101700.0
2015-04-14 12:00:00,65.78,65.8,65.46,65.51,293800.0,53.9938,54.0102,53.7311,53.7721,293800.0
2015-04-14 12:30:00,65.51,65.52,65.46,65.49,75900.0,53.7721,53.7804,53.7311,53.7557,75900.0
2015-04-14 13:00:00,65.49,65.55,65.45,65.48,251900.0,53.7557,53.805,53.7229,53.7475,251900.0
2015-04-14 13:30:00,65.48,65.89,65.43,65.78,379800.0,53.7475,54.0841,53.7065,53.9938,379800.0
2015-04-14 14:00:00,65.77,66.0,65.65,65.95,171700.0,53.9856,54.1744,53.8871,54.1333,171700.0
2015-04-14 14:30:00,65.94,65.99,65.73,65.76,127000.0,54.1251,54.1661,53.9527,53.9774,127000.0
2015-04-14 15:00:00,65.77,65.98,65.77,65.85,161400.0,53.9856,54.1579,53.9856,54.0512,161400.0
2015-04-14 15:30:00,65.85,65.93,65.79,65.91,370300.0,54.0512,54.1169,54.002,54.1005,370300.0
2015-04-15 09:30:00,65.99,66.61,65.88,65.94,442700.0,54.1661,54.6751,54.0759,54.1251,442700.0
2015-04-15 10:00:00,65.98,66.02,65.58,65.68,194100.0,54.1579,54.1908,53.8296,53.9117,194100.0
2015-04-15 10:30:00,65.67,65.99,65.67,65.9,77100.0,53.9035,54.1661,53.9035,54.0923,77100.0
2015-04-15 11:00:00,65.91,65.97,65.73,65.92,73800.0,54.1005,54.1497,53.9527,54.1087,73800.0
2015-04-15 11:30:00,65.92,65.95,65.7,65.73,82200.0,54.1087,54.1333,53.9281,53.9527,82200.0
2015-04-15 12:00:00,65.74,65.83,65.66,65.81,48900.0,53.9609,54.0348,53.8953,54.0184,48900.0
2015-04-15 12:30:00,65.81,65.83,65.69,65.78,68200.0,54.0184,54.0348,53.9199,53.9938,68200.0
2015-04-15 13:00:00,65.8,66.12,65.77,65.99,198500.0,54.0102,54.2729,53.9856,54.1661,198500.0
2015-04-15 13:30:00,65.99,66.23,65.96,66.23,162700.0,54.1661,54.3631,54.1415,54.3631,162700.0
2015-04-15 14:00:00,66.23,66.49,66.23,66.32,61100.0,54.3631,54.5766,54.3631,54.437,61100.0
2015-04-15 14:30:00,66.34,66.37,66.2,66.34,208300.0,54.4534,54.4781,54.3385,54.4534,208300.0
2015-04-15 15:00:00,66.35,66.36,66.2,66.28,211800.0,54.4616,54.4698,54.3385,54.4042,211800.0
2015-04-15 15:30:00,66.27,66.35,66.17,66.2,221400.0,54.396,54.4616,54.3139,54.3385,221400.0
2015-04-16 09:30:00,66.28,66.59,66.18,66.45,94300.0,54.4042,54.6586,54.3221,54.5437,94300.0
2015-04-16 10:00:00,66.46,66.49,66.05,66.24,82700.0,54.5519,54.5766,54.2154,54.3714,82700.0
2015-04-16 10:30:00,66.23,66.47,66.2,66.25,46400.0,54.3631,54.5601,54.3385,54.3796,46400.0
2015-04-16 11:00:00,66.26,66.38,66.22,66.36,62900.0,54.3878,54.4863,54.3549,54.4698,62900.0
2015-04-16 11:30:00,66.38,66.43,66.26,66.33,31700.0,54.4863,54.5273,54.3878,54.4452,31700.0
2015-04-16 12:00:00,66.33,66.38,66.23,66.32,22200.0,54.4452,54.4863,54.3631,54.437,22200.0
2015-04-16 12:30:00,66.33,66.33,66.17,66.26,17500.0,54.4452,54.4452,54.3139,54.3878,17500.0
2015-04-16 13:00:00,66.27,66.4,66.17,66.32,27900.0,54.396,54.5027,54.3139,54.437,27900.0
2015-04-16 13:30:00,66.33,66.55,66.25,66.53,47600.0,54.4452,54.6258,54.3796,54.6094,47600.0
2015-04-16 14:00:00,66.55,66.69,66.41,66.43,89000.0,54.6258,54.7407,54.5109,54.5273,89000.0
2015-04-16 14:30:00,66.44,66.56,66.4,66.47,156500.0,54.5355,54.634,54.5027,54.5601,156500.0
2015-04-16 15:00:00,66.47,66.51,66.41,66.45,37600.0,54.5601,54.593,54.5109,54.5437,37600.0
2015-04-16 15:30:00,66.44,66.47,66.33,66.45,115700.0,54.5355,54.5601,54.4452,54.5437,115700.0
2015-04-17 09:30:00,66.42,66.48,65.92,66.33,380400.0,54.5191,54.5683,54.1087,54.4452,380400.0
2015-04-17 10:00:00,66.37,66.45,66.14,66.35,99500.0,54.4781,54.5437,54.2893,54.4616,99500.0
2015-04-17 10:30:00,66.36,66.4,66.21,66.32,56500.0,54.4698,54.5027,54.3467,54.437,56500.0
2015-04-17 11:00:00,66.33,66.45,66.29,66.31,60700.0,54.4452,54.5437,54.4124,54.4288,60700.0
2015-04-17 11:30:00,66.31,66.45,66.2,66.4,57800.0,54.4288,54.5437,54.3385,54.5027,57800.0
2015-04-17 12:00:00,66.41,66.5,66.31,66.34,80800.0,54.5109,54.5848,54.4288,54.4534,80800.0
2015-04-17 12:30:00,66.32,66.42,66.24,66.3,44900.0,54.437,54.5191,54.3714,54.4206,44900.0
2015-04-17 13:00:00,66.29,66.42,66.26,66.29,42400.0,54.4124,54.5191,54.3878,54.4124,42400.0
2015-04-17 13:30:00,66.25,66.31,66.19,66.28,48100.0,54.3796,54.4288,54.3303,54.4042,48100.0
2015-04-17 14:00:00,66.28,66.33,66.22,66.26,45700.0,54.4042,54.4452,54.3549,54.3878,45700.0
2015-04-17 14:30:00,66.27,66.42,66.25,66.4,64800.0,54.396,54.5191,54.3796,54.5027,64800.0
2015-04-17 15:00:00,66.38,66.45,66.23,66.42,94700.0,54.4863,54.5437,54.3631,54.5191,94700.0
2015-04-17 15:30:00,66.43,66.52,66.38,66.42,161300.0,54.5273,54.6012,54.4863,54.5191,161300.0
2015-04-20 09:30:00,66.22,67.08,66.12,67.07,193400.0,54.3549,55.0608,54.2729,55.0526,193400.0
2015-04-20 10:00:00,67.08,67.3,66.97,67.29,243000.0,55.0608,55.2414,54.9706,55.2332,243000.0
2015-04-20 10:30:00,67.29,67.35,67.23,67.34,217300.0,55.2332,55.2825,55.184,55.2743,217300.0
2015-04-20 11:00:00,67.35,67.77,67.34,67.63,237300.0,55.2825,55.6272,55.2743,55.5123,237300.0
2015-04-20 11:30:00,67.63,67.68,67.44,67.59,110900.0,55.5123,55.5533,55.3563,55.4795,110900.0
2015-04-20 12:00:00,67.57,67.65,67.49,67.59,100300.0,55.463,55.5287,55.3974,55.4795,100300.0
2015-04-20 12:30:00,67.61,67.85,67.55,67.82,115300.0,55.4959,55.6929,55.4466,55.6683,115300.0
2015-04-20 13:00:00,67.81,68.04,67.81,67.96,94800.0,55.66,55.8488,55.66,55.7832,94800.0
2015-04-20 13:30:00,67.96,68.03,67.79,67.82,90300.0,55.7832,55.8406,55.6436,55.6683,90300.0
2015-04-20 14:00:00,67.83,68.08,67.83,68.05,96000.0,55.6765,55.8817,55.6765,55.857,96000.0
2015-04-20 14:30:00,68.06,68.15,68.01,68.06,107600.0,55.8652,55.9391,55.8242,55.8652,107600.0
2015-04-20 15:00:00,68.06,68.1,67.98,68.01,196000.0,55.8652,55.8981,55.7996,55.8242,196000.0
2015-04-20 15:30:00,68.01,68.13,67.96,68.09,379700.0,55.8242,55.9227,55.7832,55.8899,379700.0
2015-04-21 09:30:00,67.96,68.09,65.65,66.2,528400.0,55.7832,55.8899,53.8871,54.3385,528400.0
2015-04-21 10:00:00,66.17,66.38,65.78,65.81,620500.0,54.3139,54.4863,53.9938,54.0184,620500.0
2015-04-21 10:30:00,65.82,66.12,65.8,65.89,238700.0,54.0266,54.2729,54.0102,54.0841,238700.0
2015-04-21 11:00:00,65.89,65.95,65.74,65.79,191800.0,54.0841,54.1333,53.9609,54.002,191800.0
2015-04-21 11:30:00,65.81,65.83,65.24,65.41,295800.0,54.0184,54.0348,53.5505,53.6901,295800.0
2015-04-21 12:00:00,65.4,65.5,65.23,65.36,164000.0,53.6819,53.7639,53.5423,53.649,164000.0
2015-04-21 12:30:00,65.35,65.57,65.17,65.21,189900.0,53.6408,53.8214,53.4931,53.5259,189900.0
2015-04-21 13:00:00,65.21,65.52,65.16,65.49,171500.0,53.5259,53.7804,53.4849,53.7557,171500.0
2015-04-21 13:30:00,65.5,65.75,65.45,65.63,203400.0,53.7639,53.9691,53.7229,53.8706,203400.0
2015-04-21 14:00:00,65.64,65.78,65.43,65.7,130900.0,53.8789,53.9938,53.7065,53.9281,130900.0
2015-04-21 14:30:00,65.71,65.82,65.66,65.81,113100.0,53.9363,54.0266,53.8953,54.0184,113100.0
2015-04-21 15:00:00,65.8,65.84,65.69,65.75,246000.0,54.0102,54.043,53.9199,53.9691,246000.0
2015-04-21 15:30:00,65.75,65.89,65.52,65.78,607300.0,53.9691,54.0841,53.7804,53.9938,607300.0
2015-04-22 09:30:00,66.08,66.32,65.68,65.8,144100.0,54.24,54.437,53.9117,54.0102,144100.0
2015-04-22 10:00:00,65.78,65.93,65.65,65.86,93100.0,53.9938,54.1169,53.8871,54.0594,93100.0
2015-04-22 10:30:00,65.87,66.04,65.77,65.94,84400.0,54.0676,54.2072,53.9856,54.1251,84400.0
2015-04-22 11:00:00,65.94,66.08,65.88,66.01,46800.0,54.1251,54.24,54.0759,54.1826,46800.0
2015-04-22 11:30:00,66.0,66.03,65.83,65.86,79400.0,54.1744,54.199,54.0348,54.0594,79400.0
2015-04-22 12:00:00,65.87,65.92,65.79,65.89,69300.0,54.0676,54.1087,54.002,54.0841,69300.0
2015-04-22 12:30:00,65.9,65.92,65.82,65.86,52800.0,54.0923,54.1087,54.0266,54.0594,52800.0
2015-04-22 13:00:00,65.85,66.0,65.85,65.98,123900.0,54.0512,54.1744,54.0512,54.1579,123900.0
2015-04-22 13:30:00,66.0,66.14,65.95,66.11,71800.0,54.1744,54.2893,54.1333,54.2646,71800.0
2015-04-22 14:00:00,66.12,66.23,66.02,66.04,82400.0,54.2729,54.3631,54.1908,54.2072,82400.0
2015-04-22 14:30:00,66.03,66.12,66.02,66.1,55900.0,54.199,54.2729,54.1908,54.2564,55900.0
2015-04-22 15:00:00,66.11,66.15,66.06,66.12,90700.0,54.2646,54.2975,54.2236,54.2729,90700.0
2015-04-22 15:30:00,66.13,66.15,66.03,66.1,255800.0,54.2811,54.2975,54.199,54.2564,255800.0
2015-04-23 09:30:00,65.67,65.98,65.33,65.98,105700.0,53.9035,54.1579,53.6244,54.1579,105700.0
2015-04-23 10:00:00,66.02,66.28,66.01,66.23,76000.0,54.1908,54.4042,54.1826,54.3631,76000.0
2015-04-23 10:30:00,66.25,66.44,66.17,66.44,78300.0,54.3796,54.5355,54.3139,54.5355,78300.0
2015-04-23 11:00:00,66.48,66.6,66.39,66.6,73700.0,54.5683,54.6668,54.4945,54.6668,73700.0
2015-04-23 11:30:00,66.57,66.79,66.46,66.7,27200.0,54.6422,54.8228,54.5519,54.7489,27200.0
2015-04-23 12:00:00,66.7,66.79,66.65,66.77,40400.0,54.7489,54.8228,54.7079,54.8064,40400.0
2015-04-23 12:30:00,66.77,66.86,66.74,66.76,28500.0,54.8064,54.8803,54.7818,54.7982,28500.0
2015-04-23 13:00:00,66.74,66.81,66.69,66.75,35600.0,54.7818,54.8392,54.7407,54.79,35600.0
2015-04-23 13:30:00,66.74,66.86,66.72,66.77,29600.0,54.7818,54.8803,54.7653,54.8064,29600.0
2015-04-23 14:00:00,66.75,66.75,66.58,66.63,26400.0,54.79,54.79,54.6504,54.6915,26400.0
2015-04-23 14:30:00,66.62,66.72,66.58,66.72,35400.0,54.6833,54.7653,54.6504,54.7653,35400.0
2015-04-23 15:00:00,66.72,66.72,66.59,66.61,35300.0,54.7653,54.7653,54.6586,54.6751,35300.0
2015-04-23 15:30:00,66.61,66.62,66.42,66.46,115100.0,54.6751,54.6833,54.5191,54.5519,115100.0
2015-04-24 09:30:00,66.73,66.83,66.0,66.04,66600.0,54.7736,54.8556,54.1744,54.2072,66600.0
2015-04-24 10:00:00,66.05,66.08,65.82,66.05,78600.0,54.2154,54.24,54.0266,54.2154,78600.0
2015-04-24 10:30:00,66.05,66.27,66.05,66.16,74900.0,54.2154,54.396,54.2154,54.3057,74900.0
2015-04-24 11:00:00,66.14,66.28,66.12,66.19,33500.0,54.2893,54.4042,54.2729,54.3303,33500.0
2015-04-24 11:30:00,66.18,66.22,66.1,66.15,36900.0,54.3221,54.3549,54.2564,54.2975,36900.0
2015-04-24 12:00:00,66.16,66.26,66.15,66.17,29100.0,54.3057,54.3878,54.2975,54.3139,29100.0
2015-04-24 12:30:00,66.19,66.2,66.0,66.02,32600.0,54.3303,54.3385,54.1744,54.1908,32600.0
2015-04-24 13:00:00,66.05,66.12,65.91,66.12,33300.0,54.2154,54.2729,54.1005,54.2729,33300.0
2015-04-24 13:30:00,66.12,66.19,66.07,66.18,45600.0,54.2729,54.3303,54.2318,54.3221,45600.0
2015-04-24 14:00:00,66.18,66.23,66.15,66.21,35900.0,54.3221,54.3631,54.2975,54.3467,35900.0
2015-04-24 14:30:00,66.2,66.23,66.14,66.18,61300.0,54.3385,54.3631,54.2893,54.3221,61300.0
2015-04-24 15:00:00,66.18,66.2,66.1,66.19,61700.0,54.3221,54.3385,54.2564,54.3303,61700.0
2015-04-24 15:30:00,66.19,66.23,66.16,66.2,169400.0,54.3303,54.3631,54.3057,54.3385,169400.0
2015-04-27 09:30:00,66.28,66.57,65.96,66.04,106100.0,54.4042,54.6422,54.1415,54.2072,106100.0
2015-04-27 10:00:00,66.05,66.23,66.02,66.11,150500.0,54.2154,54.3631,54.1908,54.2646,150500.0
2015-04-27 10:30:00,66.11,66.15,65.93,66.04,145500.0,54.2646,54.2975,54.1169,54.2072,145500.0
2015-04-27 11:00:00,66.03,66.08,65.97,66.03,69000.0,54.199,54.24,54.1497,54.199,69000.0
2015-04-27 11:30:00,66.06,66.09,65.91,65.92,71500.0,54.2236,54.2482,54.1005,54.1087,71500.0
2015-04-27 12:00:00,65.93,66.01,65.76,65.78,85000.0,54.1169,54.1826,53.9774,53.9938,85000.0
2015-04-27 12:30:00,65.78,65.81,65.48,65.56,93800.0,53.9938,54.0184,53.7475,53.8132,93800.0
2015-04-27 13:00:00,65.56,65.61,65.42,65.51,50700.0,53.8132,53.8542,53.6983,53.7721,50700.0
2015-04-27 13:30:00,65.5,65.62,65.44,65.58,63300.0,53.7639,53.8624,53.7147,53.8296,63300.0
2015-04-27 14:00:00,65.58,65.62,65.52,65.55,93600.0,53.8296,53.8624,53.7804,53.805,93600.0
2015-04-27 14:30:00,65.57,65.57,65.37,65.43,88400.0,53.8214,53.8214,53.6572,53.7065,88400.0
2015-04-27 15:00:00,65.44,65.52,65.32,65.47,109800.0,53.7147,53.7804,53.6162,53.7393,109800.0
2015-04-27 15:30:00,65.48,65.53,65.46,65.48,258300.0,53.7475,53.7886,53.7311,53.7475,258300.0
2015-04-28 09:30:00,65.55,65.66,64.93,65.0,126900.0,53.805,53.8953,53.2961,53.3535,126900.0
2015-04-28 10:00:00,65.0,65.07,64.78,64.94,113500.0,53.3535,53.411,53.1729,53.3043,113500.0
2015-04-28 10:30:00,64.94,65.26,64.81,65.25,157000.0,53.3043,53.5669,53.1976,53.5587,157000.0
2015-04-28 11:00:00,65.27,65.4,65.22,65.36,82600.0,53.5752,53.6819,53.5341,53.649,82600.0
2015-04-28 11:30:00,65.38,65.63,65.2,65.26,220300.0,53.6654,53.8706,53.5177,53.5669,220300.0
2015-04-28 12:00:00,65.27,65.31,65.16,65.25,82600.0,53.5752,53.608,53.4849,53.5587,82600.0
2015-04-28 12:30:00,65.24,65.53,65.24,65.46,106900.0,53.5505,53.7886,53.5505,53.7311,106900.0
2015-04-28 13:00:00,65.46,65.54,65.32,65.44,113900.0,53.7311,53.7968,53.6162,53.7147,113900.0
2015-04-28 13:30:00,65.45,65.46,65.35,65.35,105000.0,53.7229,53.7311,53.6408,53.6408,105000.0
2015-04-28 14:00:00,65.34,65.36,65.24,65.25,103400.0,53.6326,53.649,53.5505,53.5587,103400.0
2015-04-28 14:30:00,65.25,65.36,65.25,65.3,89900.0,53.5587,53.649,53.5587,53.5998,89900.0
2015-04-28 15:00:00,65.31,65.44,65.29,65.31,152800.0,53.608,53.7147,53.5916,53.608,152800.0
2015-04-28 15:30:00,65.31,65.4,65.21,65.37,256700.0,53.608,53.6819,53.5259,53.6572,256700.0
2015-04-29 09:30:00,65.49,65.63,65.26,65.5,176000.0,53.7557,53.8706,53.5669,53.7639,176000.0
2015-04-29 10:00:00,65.46,65.6,65.37,65.48,116300.0,53.7311,53.846,53.6572,53.7475,116300.0
2015-04-29 10:30:00,65.49,65.67,65.43,65.46,115700.0,53.7557,53.9035,53.7065,53.7311,115700.0
2015-04-29 11:00:00,65.46,65.83,65.46,65.7,58200.0,53.7311,54.0348,53.7311,53.9281,58200.0
2015-04-29 11:30:00,65.7,65.8,65.64,65.78,53700.0,53.9281,54.0102,53.8789,53.9938,53700.0
2015-04-29 12:00:00,65.79,65.84,65.58,65.61,100400.0,54.002,54.043,53.8296,53.8542,100400.0
2015-04-29 12:30:00,65.6,65.65,65.54,65.59,46700.0,53.846,53.8871,53.7968,53.8378,46700.0
2015-04-29 13:00:00,65.58,65.6,65.45,65.55,33300.0,53.8296,53.846,53.7229,53.805,33300.0
2015-04-29 13:30:00,65.54,65.65,65.48,65.62,52900.0,53.7968,53.8871,53.7475,53.8624,52900.0
2015-04-29 14:00:00,65.56,65.74,65.41,65.73,49300.0,53.8132,53.9609,53.6901,53.9527,49300.0
2015-04-29 14:30:00,65.72,65.85,65.67,65.67,51000.0,53.9445,54.0512,53.9035,53.9035,51000.0
2015-04-29 15:00:00,65.68,65.76,65.54,65.75,89900.0,53.9117,53.9774,53.7968,53.9691,89900.0
2015-04-29 15:30:00,65.74,65.88,65.73,65.76,137000.0,53.9609,54.0759,53.9527,53.9774,137000.0
2015-04-30 09:30:00,65.32,65.56,64.79,64.82,112200.0,53.6162,53.8132,53.1812,53.2058,112200.0
2015-04-30 10:00:00,64.82,65.14,64.6,65.14,107200.0,53.2058,53.4684,53.0252,53.4684,107200.0
2015-04-30 10:30:00,65.13,65.14,64.69,64.69,72800.0,53.4602,53.4684,53.0991,53.0991,72800.0
2015-04-30 11:00:00,64.71,64.97,64.67,64.91,68300.0,53.1155,53.3289,53.0827,53.2797,68300.0
2015-04-30 11:30:00,64.92,65.12,64.71,64.74,76600.0,53.2879,53.452,53.1155,53.1401,76600.0
2015-04-30 12:00:00,64.74,64.89,64.73,64.88,59300.0,53.1401,53.2632,53.1319,53.255,59300.0
2015-04-30 12:30:00,64.88,64.89,64.69,64.8,46900.0,53.255,53.2632,53.0991,53.1894,46900.0
2015-04-30 13:00:00,64.82,64.93,64.72,64.79,43300.0,53.2058,53.2961,53.1237,53.1812,43300.0
2015-04-30 13:30:00,64.79,64.92,64.75,64.83,136900.0,53.1812,53.2879,53.1483,53.214,136900.0
2015-04-30 14:00:00,64.82,64.9,64.71,64.72,66700.0,53.2058,53.2714,53.1155,53.1237,66700.0
2015-04-30 14:30:00,64.72,64.77,64.42,64.42,108100.0,53.1237,53.1647,52.8775,52.8775,108100.0
2015-04-30 15:00:00,64.42,64.51,64.2,64.48,113700.0,52.8775,52.9513,52.6969,52.9267,113700.0
2015-04-30 15:30:00,64.47,64.58,64.29,64.5,423900.0,52.9185,53.0088,52.7707,52.9431,423900.0
2015-05-01 09:30:00,64.52,64.89,64.34,64.85,114700.0,52.9595,53.2632,52.8118,53.2304,114700.0
2015-05-01 10:00:00,64.84,64.88,64.61,64.79,50500.0,53.2222,53.255,53.0334,53.1812,50500.0
2015-05-01 10:30:00,64.81,64.84,64.56,64.68,35800.0,53.1976,53.2222,52.9924,53.0909,35800.0
2015-05-01 11:00:00,64.69,64.93,64.65,64.93,34500.0,53.0991,53.2961,53.0662,53.2961,34500.0
2015-05-01 11:30:00,64.94,65.18,64.88,65.13,71500.0,53.3043,53.5013,53.255,53.4602,71500.0
2015-05-01 12:00:00,65.12,65.37,65.04,65.36,36200.0,53.452,53.6572,53.3864,53.649,36200.0
2015-05-01 12:30:00,65.36,65.62,65.35,65.55,56900.0,53.649,53.8624,53.6408,53.805,56900.0
2015-05-01 13:00:00,65.56,65.57,65.42,65.42,72300.0,53.8132,53.8214,53.6983,53.6983,72300.0
2015-05-01 13:30:00,65.42,65.74,65.39,65.69,25000.0,53.6983,53.9609,53.6737,53.9199,25000.0
2015-05-01 14:00:00,65.7,65.81,65.55,65.79,65100.0,53.9281,54.0184,53.805,54.002,65100.0
2015-05-01 14:30:00,65.78,65.81,65.72,65.79,86500.0,53.9938,54.0184,53.9445,54.002,86500.0
2015-05-01 15:00:00,65.8,65.81,65.65,65.75,93400.0,54.0102,54.0184,53.8871,53.9691,93400.0
2015-05-01 15:30:00,65.76,65.9,65.74,65.86,274100.0,53.9774,54.0923,53.9609,54.0594,274100.0
2015-05-04 09:30:00,66.04,66.46,65.92,66.22,51700.0,54.2072,54.5519,54.1087,54.3549,51700.0
2015-05-04 10:00:00,66.19,66.22,65.87,65.9,58200.0,54.3303,54.3549,54.0676,54.0923,58200.0
2015-05-04 10:30:00,65.92,66.03,65.84,65.87,66200.0,54.1087,54.199,54.043,54.0676,66200.0
2015-05-04 11:00:00,65.86,65.94,65.82,65.87,54500.0,54.0594,54.1251,54.0266,54.0676,54500.0
2015-05-04 11:30:00,65.89,65.91,65.77,65.82,40800.0,54.0841,54.1005,53.9856,54.0266,40800.0
2015-05-04 12:00:00,65.82,65.87,65.78,65.82,38700.0,54.0266,54.0676,53.9938,54.0266,38700.0
2015-05-04 12:30:00,65.82,65.86,65.5,65.68,84800.0,54.0266,54.0594,53.7639,53.9117,84800.0
2015-05-04 13:00:00,65.68,65.87,65.66,65.77,41700.0,53.9117,54.0676,53.8953,53.9856,41700.0
2015-05-04 13:30:00,65.77,65.86,65.71,65.85,59100.0,53.9856,54.0594,53.9363,54.0512,59100.0
2015-05-04 14:00:00,65.85,65.91,65.78,65.89,43500.0,54.0512,54.1005,53.9938,54.0841,43500.0
2015-05-04 14:30:00,65.88,66.01,65.79,65.97,54600.0,54.0759,54.1826,54.002,54.1497,54600.0
2015-05-04 15:00:00,65.97,66.09,65.95,66.01,65600.0,54.1497,54.2482,54.1333,54.1826,65600.0
2015-05-04 15:30:00,66.0,66.07,65.93,66.02,178300.0,54.1744,54.2318,54.1169,54.1908,178300.0
2015-05-05 09:30:00,66.04,66.24,65.34,65.36,102200.0,54.2072,54.3714,53.6326,53.649,102200.0
2015-05-05 10:00:00,65.37,65.55,65.17,65.46,110300.0,53.6572,53.805,53.4931,53.7311,110300.0
2015-05-05 10:30:00,65.45,65.45,65.22,65.3,103800.0,53.7229,53.7229,53.5341,53.5998,103800.0
2015-05-05 11:00:00,65.28,65.4,65.07,65.11,169800.0,53.5834,53.6819,53.411,53.4438,169800.0
2015-05-05 11:30:00,65.11,65.28,64.93,65.28,81900.0,53.4438,53.5834,53.2961,53.5834,81900.0
2015-05-05 12:00:00,65.29,65.37,65.21,65.27,45500.0,53.5916,53.6572,53.5259,53.5752,45500.0
2015-05-05 12:30:00,65.25,65.3,65.03,65.09,70100.0,53.5587,53.5998,53.3782,53.4274,70100.0
2015-05-05 13:00:00,65.11,65.23,65.06,65.19,56100.0,53.4438,53.5423,53.4028,53.5095,56100.0
2015-05-05 13:30:00,65.2,65.2,64.92,65.01,48800.0,53.5177,53.5177,53.2879,53.3617,48800.0
2015-05-05 14:00:00,65.0,65.21,64.96,65.04,47700.0,53.3535,53.5259,53.3207,53.3864,47700.0
2015-05-05 14:30:00,65.03,65.1,64.92,65.0,77500.0,53.3782,53.4356,53.2879,53.3535,77500.0
2015-05-05 15:00:00,65.0,65.11,64.99,65.08,106800.0,53.3535,53.4438,53.3453,53.4192,106800.0
2015-05-05 15:30:00,65.08,65.18,65.0,65.12,261300.0,53.4192,53.5013,53.3535,53.452,261300.0
2015-05-06 09:30:00,65.07,65.45,64.47,64.56,121400.0,53.411,53.7229,52.9185,52.9924,121400.0
2015-05-06 10:00:00,64.56,64.69,64.48,64.58,109500.0,52.9924,53.0991,52.9267,53.0088,109500.0
2015-05-06 10:30:00,64.61,64.91,64.58,64.85,82800.0,53.0334,53.2797,53.0088,53.2304,82800.0
2015-05-06 11:00:00,64.85,64.86,64.55,64.78,102300.0,53.2304,53.2386,52.9842,53.1729,102300.0
2015-05-06 11:30:00,64.75,64.76,64.69,64.69,60400.0,53.1483,53.1565,53.0991,53.0991,60400.0
2015-05-06 12:00:00,64.68,64.68,64.52,64.61,46800.0,53.0909,53.0909,52.9595,53.0334,46800.0
2015-05-06 12:30:00,64.58,64.66,64.52,64.6,41700.0,53.0088,53.0744,52.9595,53.0252,41700.0
2015-05-06 13:00:00,64.6,64.67,64.59,64.62,22000.0,53.0252,53.0827,53.017,53.0416,22000.0
2015-05-06 13:30:00,64.62,64.62,64.38,64.53,53300.0,53.0416,53.0416,52.8446,52.9677,53300.0
2015-05-06 14:00:00,64.53,64.65,64.53,64.6,34000.0,52.9677,53.0662,52.9677,53.0252,34000.0
2015-05-06 14:30:00,64.58,64.59,64.29,64.39,62700.0,53.0088,53.017,52.7707,52.8528,62700.0
2015-05-06 15:00:00,64.39,64.53,64.39,64.53,95500.0,52.8528,52.9677,52.8528,52.9677,95500.0
2015-05-06 15:30:00,64.53,64.63,64.49,64.63,201800.0,52.9677,53.0498,52.9349,53.0498,201800.0
2015-05-07 09:30:00,64.19,64.39,63.94,64.16,176400.0,52.6887,52.8528,52.4835,52.664,176400.0
2015-05-07 10:00:00,64.13,64.46,64.12,64.23,114400.0,52.6394,52.9103,52.6312,52.7215,114400.0
2015-05-07 10:30:00,64.23,64.35,64.05,64.27,69100.0,52.7215,52.82,52.5737,52.7543,69100.0
2015-05-07 11:00:00,64.29,64.58,64.23,64.57,81900.0,52.7707,53.0088,52.7215,53.0006,81900.0
2015-05-07 11:30:00,64.57,64.65,64.42,64.47,61200.0,53.0006,53.0662,52.8775,52.9185,61200.0
2015-05-07 12:00:00,64.46,64.65,64.44,64.64,35700.0,52.9103,53.0662,52.8939,53.058,35700.0
2015-05-07 12:30:00,64.67,64.73,64.6,64.68,27300.0,53.0827,53.1319,53.0252,53.0909,27300.0
2015-05-07 13:00:00,64.67,64.71,64.46,64.56,37800.0,53.0827,53.1155,52.9103,52.9924,37800.0
2015-05-07 13:30:00,64.56,64.74,64.55,64.68,24500.0,52.9924,53.1401,52.9842,53.0909,24500.0
2015-05-07 14:00:00,64.69,64.82,64.68,64.77,30100.0,53.0991,53.2058,53.0909,53.1647,30100.0
2015-05-07 14:30:00,64.76,64.8,64.66,64.73,38100.0,53.1565,53.1894,53.0744,53.1319,38100.0
2015-05-07 15:00:00,64.75,64.78,64.57,64.6,78600.0,53.1483,53.1729,53.0006,53.0252,78600.0
2015-05-07 15:30:00,64.6,64.7,64.41,64.67,218600.0,53.0252,53.1073,52.8692,53.0827,218600.0
2015-05-08 09:30:00,65.34,65.35,64.87,65.19,74400.0,53.6326,53.6408,53.2468,53.5095,74400.0
2015-05-08 10:00:00,65.2,65.44,65.14,65.42,47300.0,53.5177,53.7147,53.4684,53.6983,47300.0
2015-05-08 10:30:00,65.4,65.46,65.29,65.33,36500.0,53.6819,53.7311,53.5916,53.6244,36500.0
2015-05-08 11:00:00,65.34,65.34,65.15,65.3,45300.0,53.6326,53.6326,53.4767,53.5998,45300.0
2015-05-08 11:30:00,65.3,65.53,65.29,65.46,49600.0,53.5998,53.7886,53.5916,53.7311,49600.0
2015-05-08 12:00:00,65.46,65.49,65.32,65.36,34500.0,53.7311,53.7557,53.6162,53.649,34500.0
2015-05-08 12:30:00,65.38,65.53,65.33,65.47,29800.0,53.6654,53.7886,53.6244,53.7393,29800.0
2015-05-08 13:00:00,65.46,65.59,65.4,65.59,30000.0,53.7311,53.8378,53.6819,53.8378,30000.0
2015-05-08 13:30:00,65.59,65.63,65.4,65.42,53900.0,53.8378,53.8706,53.6819,53.6983,53900.0
2015-05-08 14:00:00,65.43,65.46,65.25,65.27,261100.0,53.7065,53.7311,53.5587,53.5752,261100.0
2015-05-08 14:30:00,65.26,65.3,65.13,65.18,131100.0,53.5669,53.5998,53.4602,53.5013,131100.0
2015-05-08 15:00:00,65.19,65.27,65.15,65.22,81200.0,53.5095,53.5752,53.4767,53.5341,81200.0
2015-05-08 15:30:00,65.22,65.28,65.15,65.23,193500.0,53.5341,53.5834,53.4767,53.5423,193500.0
2015-05-11 09:30:00,65.11,65.55,65.07,65.48,74800.0,53.4438,53.805,53.411,53.7475,74800.0
2015-05-11 10:00:00,65.5,65.51,65.03,65.05,45400.0,53.7639,53.7721,53.3782,53.3946,45400.0
2015-05-11 10:30:00,65.09,65.28,64.92,65.15,33500.0,53.4274,53.5834,53.2879,53.4767,33500.0
2015-05-11 11:00:00,65.16,65.18,64.94,65.12,48400.0,53.4849,53.5013,53.3043,53.452,48400.0
2015-05-11 11:30:00,65.13,65.25,65.11,65.11,34000.0,53.4602,53.5587,53.4438,53.4438,34000.0
2015-05-11 12:00:00,65.1,65.16,64.85,64.97,47700.0,53.4356,53.4849,53.2304,53.3289,47700.0
2015-05-11 12:30:00,64.97,65.01,64.85,64.89,37400.0,53.3289,53.3617,53.2304,53.2632,37400.0
2015-05-11 13:00:00,64.92,65.05,64.91,65.05,41700.0,53.2879,53.3946,53.2797,53.3946,41700.0
2015-05-11 13:30:00,65.06,65.13,65.0,65.05,30400.0,53.4028,53.4602,53.3535,53.3946,30400.0
2015-05-11 14:00:00,65.05,65.05,64.8,64.84,71600.0,53.3946,53.3946,53.1894,53.2222,71600.0
2015-05-11 14:30:00,64.84,64.89,64.64,64.65,75600.0,53.2222,53.2632,53.058,53.0662,75600.0
2015-05-11 15:00:00,64.64,64.78,64.6,64.67,68000.0,53.058,53.1729,53.0252,53.0827,68000.0
2015-05-11 15:30:00,64.68,64.76,64.61,64.7,223200.0,53.0909,53.1565,53.0334,53.1073,223200.0
2015-05-12 09:30:00,64.67,64.68,64.26,64.6,81000.0,53.0827,53.0909,52.7461,53.0252,81000.0
2015-05-12 10:00:00,64.59,64.59,64.13,64.13,88100.0,53.017,53.017,52.6394,52.6394,88100.0
2015-05-12 10:30:00,64.15,64.45,64.05,64.29,80300.0,52.6558,52.9021,52.5737,52.7707,80300.0
2015-05-12 11:00:00,64.28,64.45,64.19,64.24,38900.0,52.7625,52.9021,52.6887,52.7297,38900.0
2015-05-12 11:30:00,64.23,64.27,64.13,64.16,31500.0,52.7215,52.7543,52.6394,52.664,31500.0
2015-05-12 12:00:00,64.17,64.17,64.01,64.04,38600.0,52.6722,52.6722,52.5409,52.5655,38600.0
2015-05-12 12:30:00,64.02,64.42,63.98,64.25,60000.0,52.5491,52.8775,52.5163,52.7379,60000.0
2015-05-12 13:00:00,64.26,64.36,64.2,64.24,40000.0,52.7461,52.8282,52.6969,52.7297,40000.0
2015-05-12 13:30:00,64.23,64.28,64.07,64.23,51200.0,52.7215,52.7625,52.5902,52.7215,51200.0
2015-05-12 14:00:00,64.24,64.32,64.18,64.21,43800.0,52.7297,52.7954,52.6805,52.7051,43800.0
2015-05-12 14:30:00,64.22,64.22,63.99,64.03,73900.0,52.7133,52.7133,52.5245,52.5573,73900.0
2015-05-12 15:00:00,64.05,64.14,63.96,64.0,79800.0,52.5737,52.6476,52.4999,52.5327,79800.0
2015-05-12 15:30:00,63.99,64.03,63.71,63.71,248100.0,52.5245,52.5573,52.2947,52.2947,248100.0
2015-05-13 09:30:00,63.9,64.06,63.11,63.14,143000.0,52.4506,52.582,51.8022,51.8268,143000.0
2015-05-13 10:00:00,63.11,63.17,62.5,62.54,214100.0,51.8022,51.8514,51.3015,51.3343,214100.0
2015-05-13 10:30:00,62.56,62.63,61.45,61.83,356400.0,51.3507,51.4082,50.4396,50.7515,356400.0
2015-05-13 11:00:00,61.83,61.89,61.6,61.75,233300.0,50.7515,50.8008,50.5627,50.6859,233300.0
2015-05-13 11:30:00,61.76,61.85,61.68,61.7,163500.0,50.6941,50.7679,50.6284,50.6448,163500.0
2015-05-13 12:00:00,61.7,62.0,61.6,61.8,136400.0,50.6448,50.8911,50.5627,50.7269,136400.0
2015-05-13 12:30:00,61.77,62.19,61.75,62.18,152400.0,50.7023,51.047,50.6859,51.0388,152400.0
2015-05-13 13:00:00,62.18,62.26,61.91,62.06,78200.0,51.0388,51.1045,50.8172,50.9403,78200.0
2015-05-13 13:30:00,62.06,62.06,61.83,61.98,79000.0,50.9403,50.9403,50.7515,50.8746,79000.0
2015-05-13 14:00:00,62.01,62.09,61.86,61.87,92600.0,50.8993,50.9649,50.7761,50.7844,92600.0
2015-05-13 14:30:00,61.86,61.94,61.82,61.9,139500.0,50.7761,50.8418,50.7433,50.809,139500.0
2015-05-13 15:00:00,61.91,61.94,61.87,61.91,114400.0,50.8172,50.8418,50.7844,50.8172,114400.0
2015-05-13 15:30:00,61.9,61.95,61.8,61.9,272700.0,50.809,50.85,50.7269,50.809,272700.0
2015-05-14 09:30:00,61.98,62.01,61.47,61.66,411600.0,50.8746,50.8993,50.456,50.612,411600.0
2015-05-14 10:00:00,61.68,61.68,61.42,61.45,235400.0,50.6284,50.6284,50.415,50.4396,235400.0
2015-05-14 10:30:00,61.44,61.49,61.23,61.4,120500.0,50.4314,50.4724,50.259,50.3986,120500.0
2015-05-14 11:00:00,61.41,61.45,61.26,61.3,62900.0,50.4068,50.4396,50.2836,50.3165,62900.0
2015-05-14 11:30:00,61.31,61.39,61.24,61.39,147300.0,50.3247,50.3904,50.2672,50.3904,147300.0
2015-05-14 12:00:00,61.39,61.69,61.37,61.63,75900.0,50.3904,50.6366,50.3739,50.5874,75900.0
2015-05-14 12:30:00,61.62,61.64,61.42,61.59,78000.0,50.5791,50.5956,50.415,50.5545,78000.0
2015-05-14 13:00:00,61.59,61.71,61.59,61.69,68600.0,50.5545,50.653,50.5545,50.6366,68600.0
2015-05-14 13:30:00,61.69,61.72,61.48,61.58,65700.0,50.6366,50.6612,50.4642,50.5463,65700.0
2015-05-14 14:00:00,61.59,61.61,61.45,61.51,96300.0,50.5545,50.5709,50.4396,50.4889,96300.0
2015-05-14 14:30:00,61.51,61.52,61.35,61.45,80700.0,50.4889,50.4971,50.3575,50.4396,80700.0
2015-05-14 15:00:00,61.46,61.61,61.41,61.44,93800.0,50.4478,50.5709,50.4068,50.4314,93800.0
2015-05-14 15:30:00,61.44,61.45,61.26,61.33,163700.0,50.4314,50.4396,50.2836,50.3411,163700.0
2015-05-15 09:30:00,61.3,61.57,61.3,61.42,155400.0,50.3165,50.5381,50.3165,50.415,155400.0
2015-05-15 10:00:00,61.41,61.58,61.32,61.54,152900.0,50.4068,50.5463,50.3329,50.5135,152900.0
2015-05-15 10:30:00,61.56,61.87,61.56,61.87,203600.0,50.5299,50.7844,50.5299,50.7844,203600.0
2015-05-15 11:00:00,61.85,62.07,61.85,62.03,195400.0,50.7679,50.9485,50.7679,50.9157,195400.0
2015-05-15 11:30:00,62.02,62.31,62.01,62.06,203300.0,50.9075,51.1455,50.8993,50.9403,203300.0
2015-05-15 12:00:00,62.06,62.14,62.03,62.14,83500.0,50.9403,51.006,50.9157,51.006,83500.0
2015-05-15 12:30:00,62.14,62.34,62.13,62.27,68100.0,51.006,51.1701,50.9978,51.1127,68100.0
2015-05-15 13:00:00,62.26,62.3,62.15,62.29,96500.0,51.1045,51.1373,51.0142,51.1291,96500.0
2015-05-15 13:30:00,62.28,62.35,62.26,62.28,82500.0,51.1209,51.1783,51.1045,51.1209,82500.0
2015-05-15 14:00:00,62.29,62.3,62.18,62.24,92800.0,51.1291,51.1373,51.0388,51.0881,92800.0
2015-05-15 14:30:00,62.25,62.41,62.18,62.4,85400.0,51.0963,51.2276,51.0388,51.2194,85400.0
2015-05-15 15:00:00,62.41,62.44,62.38,62.38,68600.0,51.2276,51.2522,51.203,51.203,68600.0
2015-05-15 15:30:00,62.39,62.4,62.28,62.35,198400.0,51.2112,51.2194,51.1209,51.1783,198400.0
2015-05-18 09:30:00,62.15,62.23,61.85,62.06,77000.0,51.0142,51.0798,50.7679,50.9403,77000.0
2015-05-18 10:00:00,62.07,62.07,61.93,62.03,47700.0,50.9485,50.9485,50.8336,50.9157,47700.0
2015-05-18 10:30:00,62.03,62.15,62.0,62.09,51900.0,50.9157,51.0142,50.8911,50.9649,51900.0
2015-05-18 11:00:00,62.09,62.1,61.93,62.09,69200.0,50.9649,50.9731,50.8336,50.9649,69200.0
2015-05-18 11:30:00,62.09,62.15,62.0,62.12,69100.0,50.9649,51.0142,50.8911,50.9896,69100.0
2015-05-18 12:00:00,62.12,62.16,62.02,62.06,41300.0,50.9896,51.0224,50.9075,50.9403,41300.0
2015-05-18 12:30:00,62.06,62.06,61.82,61.84,40900.0,50.9403,50.9403,50.7433,50.7597,40900.0
2015-05-18 13:00:00,61.85,61.85,61.65,61.75,45600.0,50.7679,50.7679,50.6038,50.6859,45600.0
2015-05-18 13:30:00,61.75,61.9,61.73,61.9,37200.0,50.6859,50.809,50.6694,50.809,37200.0
2015-05-18 14:00:00,61.9,61.93,61.83,61.85,43700.0,50.809,50.8336,50.7515,50.7679,43700.0
2015-05-18 14:30:00,61.85,61.87,61.7,61.77,44100.0,50.7679,50.7844,50.6448,50.7023,44100.0
2015-05-18 15:00:00,61.76,61.77,61.71,61.77,57500.0,50.6941,50.7023,50.653,50.7023,57500.0
2015-05-18 15:30:00,61.78,61.79,61.62,61.65,151600.0,50.7105,50.7187,50.5791,50.6038,151600.0
2015-05-19 09:30:00,61.2,61.56,60.8,61.47,211500.0,50.2344,50.5299,49.9061,50.456,211500.0
2015-05-19 10:00:00,61.48,61.55,61.25,61.31,101600.0,50.4642,50.5217,50.2754,50.3247,101600.0
2015-05-19 10:30:00,61.29,61.46,61.08,61.16,88800.0,50.3083,50.4478,50.1359,50.2016,88800.0
2015-05-19 11:00:00,61.16,61.18,61.05,61.1,87300.0,50.2016,50.218,50.1113,50.1523,87300.0
2015-05-19 11:30:00,61.11,61.14,60.98,61.03,88900.0,50.1605,50.1852,50.0538,50.0949,88900.0
2015-05-19 12:00:00,61.03,61.07,60.9,60.99,124900.0,50.0949,50.1277,49.9882,50.062,124900.0
2015-05-19 12:30:00,61.0,61.07,60.9,60.96,126300.0,50.0702,50.1277,49.9882,50.0374,126300.0
2015-05-19 13:00:00,60.96,61.13,60.89,61.04,64400.0,50.0374,50.1769,49.9799,50.1031,64400.0
2015-05-19 13:30:00,61.03,61.16,61.03,61.1,68100.0,50.0949,50.2016,50.0949,50.1523,68100.0
2015-05-19 14:00:00,61.09,61.11,60.89,60.89,59700.0,50.1441,50.1605,49.9799,49.9799,59700.0
2015-05-19 14:30:00,60.9,60.91,60.76,60.82,91500.0,49.9882,49.9964,49.8732,49.9225,91500.0
2015-05-19 15:00:00,60.82,60.9,60.67,60.76,164100.0,49.9225,49.9882,49.7994,49.8732,164100.0
2015-05-19 15:30:00,60.76,61.0,60.75,60.97,218500.0,49.8732,50.0702,49.865,50.0456,218500.0
2015-05-20 09:30:00,61.08,61.19,60.74,60.97,144700.0,50.1359,50.2262,49.8568,50.0456,144700.0
2015-05-20 10:00:00,60.97,61.0,60.73,60.84,103600.0,50.0456,50.0702,49.8486,49.9389,103600.0
2015-05-20 10:30:00,60.83,60.95,60.74,60.91,116400.0,49.9307,50.0292,49.8568,49.9964,116400.0
2015-05-20 11:00:00,60.91,60.91,60.5,60.55,121100.0,49.9964,49.9964,49.6598,49.7009,121100.0
2015-05-20 11:30:00,60.55,60.61,60.42,60.44,150800.0,49.7009,49.7501,49.5942,49.6106,150800.0
2015-05-20 12:00:00,60.43,60.59,60.4,60.49,216900.0,49.6024,49.7337,49.5777,49.6516,216900.0
2015-05-20 12:30:00,60.48,60.52,60.4,60.48,239300.0,49.6434,49.6762,49.5777,49.6434,239300.0
2015-05-20 13:00:00,60.5,60.59,60.43,60.5,82900.0,49.6598,49.7337,49.6024,49.6598,82900.0
2015-05-20 13:30:00,60.49,60.65,60.45,60.65,317100.0,49.6516,49.7829,49.6188,49.7829,317100.0
2015-05-20 14:00:00,60.63,60.71,60.56,60.6,123000.0,49.7665,49.8322,49.7091,49.7419,123000.0
2015-05-20 14:30:00,60.6,60.61,60.39,60.57,215100.0,49.7419,49.7501,49.5695,49.7173,215100.0
2015-05-20 15:00:00,60.57,60.64,60.4,60.53,207400.0,49.7173,49.7747,49.5777,49.6844,207400.0
2015-05-20 15:30:00,60.52,60.67,60.47,60.47,290700.0,49.6762,49.7994,49.6352,49.6352,290700.0
2015-05-21 09:30:00,60.49,60.8,60.36,60.79,156300.0,49.6516,49.9061,49.5449,49.8979,156300.0
2015-05-21 10:00:00,60.75,61.08,60.75,61.0,93400.0,49.865,50.1359,49.865,50.0702,93400.0
2015-05-21 10:30:00,61.01,61.19,60.93,60.98,126700.0,50.0784,50.2262,50.0128,50.0538,126700.0
2015-05-21 11:00:00,60.98,61.04,60.91,60.99,146300.0,50.0538,50.1031,49.9964,50.062,146300.0
2015-05-21 11:30:00,60.99,61.02,60.79,60.87,251900.0,50.062,50.0867,49.8979,49.9635,251900.0
2015-05-21 12:00:00,60.88,61.02,60.79,61.01,166800.0,49.9717,50.0867,49.8979,50.0784,166800.0
2015-05-21 12:30:00,61.01,61.17,60.9,61.09,96400.0,50.0784,50.2098,49.9882,50.1441,96400.0
2015-05-21 13:00:00,61.09,61.21,60.99,61.21,72600.0,50.1441,50.2426,50.062,50.2426,72600.0
2015-05-21 13:30:00,61.21,61.21,61.01,61.05,62600.0,50.2426,50.2426,50.0784,50.1113,62600.0
2015-05-21 14:00:00,61.05,61.13,61.05,61.12,97200.0,50.1113,50.1769,50.1113,50.1687,97200.0
2015-05-21 14:30:00,61.12,61.12,60.99,61.09,80100.0,50.1687,50.1687,50.062,50.1441,80100.0
2015-05-21 15:00:00,61.09,61.1,60.98,61.01,136100.0,50.1441,50.1523,50.0538,50.0784,136100.0
2015-05-21 15:30:00,61.01,61.08,60.97,60.99,297600.0,50.0784,50.1359,50.0456,50.062,297600.0
2015-05-22 09:30:00,60.65,60.82,60.33,60.71,136700.0,49.7829,49.9225,49.5203,49.8322,136700.0
2015-05-22 10:00:00,60.73,60.79,60.62,60.64,99700.0,49.8486,49.8979,49.7583,49.7747,99700.0
2015-05-22 10:30:00,60.64,60.68,60.56,60.6,125700.0,49.7747,49.8076,49.7091,49.7419,125700.0
2015-05-22 11:00:00,60.62,60.72,60.48,60.63,72200.0,49.7583,49.8404,49.6434,49.7665,72200.0
2015-05-22 11:30:00,60.62,60.7,60.58,60.58,78500.0,49.7583,49.824,49.7255,49.7255,78500.0
2015-05-22 12:00:00,60.59,60.6,60.51,60.59,62100.0,49.7337,49.7419,49.668,49.7337,62100.0
2015-05-22 12:30:00,60.59,60.6,60.45,60.46,60300.0,49.7337,49.7419,49.6188,49.627,60300.0
2015-05-22 13:00:00,60.46,60.51,60.39,60.4,106100.0,49.627,49.668,49.5695,49.5777,106100.0
2015-05-22 13:30:00,60.41,60.43,60.35,60.39,75600.0,49.5859,49.6024,49.5367,49.5695,75600.0
2015-05-22 14:00:00,60.39,60.42,60.32,60.37,162500.0,49.5695,49.5942,49.5121,49.5531,162500.0
2015-05-22 14:30:00,60.38,60.5,60.33,60.49,141300.0,49.5613,49.6598,49.5203,49.6516,141300.0
2015-05-22 15:00:00,60.49,60.5,60.45,60.46,88100.0,49.6516,49.6598,49.6188,49.627,88100.0
2015-05-22 15:30:00,60.46,60.51,60.42,60.46,156900.0,49.627,49.668,49.5942,49.627,156900.0
2015-05-26 09:30:00,60.12,60.6,60.12,60.19,121900.0,49.3479,49.7419,49.3479,49.4054,121900.0
2015-05-26 10:00:00,60.18,60.22,60.06,60.08,117000.0,49.3972,49.43,49.2987,49.3151,117000.0
2015-05-26 10:30:00,60.09,60.2,60.09,60.17,64000.0,49.3233,49.4136,49.3233,49.389,64000.0
2015-05-26 11:00:00,60.18,60.18,59.94,60.05,74500.0,49.3972,49.3972,49.2002,49.2905,74500.0
2015-05-26 11:30:00,60.05,60.17,59.74,59.75,77000.0,49.2905,49.389,49.036,49.0442,77000.0
2015-05-26 12:00:00,59.75,59.83,59.71,59.76,44100.0,49.0442,49.1099,49.0114,49.0524,44100.0
2015-05-26 12:30:00,59.78,59.84,59.73,59.73,74000.0,49.0688,49.1181,49.0278,49.0278,74000.0
2015-05-26 13:00:00,59.73,59.75,59.59,59.7,65700.0,49.0278,49.0442,48.9129,49.0032,65700.0
2015-05-26 13:30:00,59.7,59.74,59.45,59.45,63500.0,49.0032,49.036,48.798,48.798,63500.0
2015-05-26 14:00:00,59.46,59.64,59.45,59.63,65200.0,48.8062,48.9539,48.798,48.9457,65200.0
2015-05-26 14:30:00,59.63,59.69,59.58,59.65,52800.0,48.9457,48.995,48.9047,48.9621,52800.0
2015-05-26 15:00:00,59.65,59.78,59.62,59.77,60200.0,48.9621,49.0688,48.9375,49.0606,60200.0
2015-05-26 15:30:00,59.76,59.85,59.67,59.71,162600.0,49.0524,49.1263,48.9785,49.0114,162600.0
2015-05-27 09:30:00,59.78,59.96,59.55,59.85,105900.0,49.0688,49.2166,48.88,49.1263,105900.0
2015-05-27 10:00:00,59.88,59.98,59.71,59.85,106400.0,49.1509,49.233,49.0114,49.1263,106400.0
2015-05-27 10:30:00,59.82,60.07,59.82,60.07,58600.0,49.1017,49.3069,49.1017,49.3069,58600.0
2015-05-27 11:00:00,60.06,60.1,59.92,60.05,61000.0,49.2987,49.3315,49.1837,49.2905,61000.0
2015-05-27 11:30:00,60.06,60.24,60.03,60.2,56900.0,49.2987,49.4464,49.274,49.4136,56900.0
2015-05-27 12:00:00,60.21,60.24,60.14,60.14,78900.0,49.4218,49.4464,49.3643,49.3643,78900.0
2015-05-27 12:30:00,60.14,60.2,60.1,60.15,27100.0,49.3643,49.4136,49.3315,49.3725,27100.0
2015-05-27 13:00:00,60.15,60.5,60.13,60.47,103800.0,49.3725,49.6598,49.3561,49.6352,103800.0
2015-05-27 13:30:00,60.49,60.5,60.37,60.43,75600.0,49.6516,49.6598,49.5531,49.6024,75600.0
2015-05-27 14:00:00,60.43,60.6,60.39,60.58,108900.0,49.6024,49.7419,49.5695,49.7255,108900.0
2015-05-27 14:30:00,60.58,60.64,60.51,60.64,61700.0,49.7255,49.7747,49.668,49.7747,61700.0
2015-05-27 15:00:00,60.64,60.69,60.51,60.53,121100.0,49.7747,49.8158,49.668,49.6844,121100.0
2015-05-27 15:30:00,60.52,60.58,60.38,60.39,143600.0,49.6762,49.7255,49.5613,49.5695,143600.0
2015-05-28 09:30:00,59.97,60.19,59.29,59.29,165800.0,49.2248,49.4054,48.6666,48.6666,165800.0
2015-05-28 10:00:00,59.27,59.36,59.02,59.03,147500.0,48.6502,48.7241,48.445,48.4532,147500.0
2015-05-28 10:30:00,59.03,59.11,58.9,58.97,169800.0,48.4532,48.5189,48.3465,48.404,169800.0
2015-05-28 11:00:00,58.97,59.27,58.97,59.22,87000.0,48.404,48.6502,48.404,48.6092,87000.0
2015-05-28 11:30:00,59.22,59.35,59.13,59.24,94900.0,48.6092,48.7159,48.5353,48.6256,94900.0
2015-05-28 12:00:00,59.24,59.31,59.19,59.3,81700.0,48.6256,48.683,48.5845,48.6748,81700.0
2015-05-28 12:30:00,59.31,59.33,59.16,59.21,54400.0,48.683,48.6995,48.5599,48.601,54400.0
2015-05-28 13:00:00,59.22,59.31,59.21,59.27,59600.0,48.6092,48.683,48.601,48.6502,59600.0
2015-05-28 13:30:00,59.27,59.49,59.27,59.46,57200.0,48.6502,48.8308,48.6502,48.8062,57200.0
2015-05-28 14:00:00,59.46,59.56,59.4,59.51,74100.0,48.8062,48.8882,48.7569,48.8472,74100.0
2015-05-28 14:30:00,59.5,59.57,59.5,59.54,63500.0,48.839,48.8965,48.839,48.8718,63500.0
2015-05-28 15:00:00,59.53,59.59,59.33,59.38,101900.0,48.8636,48.9129,48.6995,48.7405,101900.0
2015-05-28 15:30:00,59.37,59.49,59.36,59.46,175400.0,48.7323,48.8308,48.7241,48.8062,175400.0
2015-05-29 09:30:00,59.07,59.09,58.28,58.3,181200.0,48.486,48.5025,47.8376,47.854,181200.0
2015-05-29 10:00:00,58.3,58.53,58.21,58.21,96800.0,47.854,48.0428,47.7801,47.7801,96800.0
2015-05-29 10:30:00,58.22,58.36,58.14,58.36,114900.0,47.7883,47.9033,47.7227,47.9033,114900.0
2015-05-29 11:00:00,58.35,58.52,58.3,58.38,136300.0,47.8951,48.0346,47.854,47.9197,136300.0
2015-05-29 11:30:00,58.32,58.73,58.24,58.66,120100.0,47.8704,48.207,47.8048,48.1495,120100.0
2015-05-29 12:00:00,58.66,58.88,58.65,58.85,78800.0,48.1495,48.3301,48.1413,48.3055,78800.0
2015-05-29 12:30:00,58.85,59.11,58.8,59.1,99500.0,48.3055,48.5189,48.2644,48.5107,99500.0
2015-05-29 13:00:00,59.11,59.25,59.05,59.19,119700.0,48.5189,48.6338,48.4696,48.5845,119700.0
2015-05-29 13:30:00,59.21,59.33,59.12,59.16,62900.0,48.601,48.6995,48.5271,48.5599,62900.0
2015-05-29 14:00:00,59.14,59.19,59.03,59.12,46900.0,48.5435,48.5845,48.4532,48.5271,46900.0
2015-05-29 14:30:00,59.12,59.43,59.04,59.43,238900.0,48.5271,48.7815,48.4614,48.7815,238900.0
2015-05-29 15:00:00,59.41,59.5,59.28,59.46,333200.0,48.7651,48.839,48.6584,48.8062,333200.0
2015-05-29 15:30:00,59.47,59.59,59.36,59.37,457000.0,48.8144,48.9129,48.7241,48.7323,457000.0
2015-06-01 09:30:00,59.19,59.22,58.65,58.8,169299.0,48.5845,48.6092,48.1413,48.2644,169299.0
2015-06-01 10:00:00,58.8,58.92,58.55,58.84,415809.0,48.2644,48.3629,48.0592,48.2973,415809.0
2015-06-01 10:30:00,58.79,58.8,58.45,58.51,108629.0,48.2562,48.2644,47.9771,48.0264,108629.0
2015-06-01 11:00:00,58.5,58.57,58.39,58.46,118293.0,48.0182,48.0756,47.9279,47.9853,118293.0
2015-06-01 11:30:00,58.45,58.51,58.38,58.43,80048.0,47.9771,48.0264,47.9197,47.9607,80048.0
2015-06-01 12:00:00,58.43,58.65,58.39,58.62,133962.0,47.9607,48.1413,47.9279,48.1167,133962.0
2015-06-01 12:30:00,58.62,58.84,58.62,58.81,108631.0,48.1167,48.2973,48.1167,48.2726,108631.0
2015-06-01 13:00:00,58.81,58.97,58.81,58.97,115284.0,48.2726,48.404,48.2726,48.404,115284.0
2015-06-01 13:30:00,58.98,59.01,58.89,58.9,83512.0,48.4122,48.4368,48.3383,48.3465,83512.0
2015-06-01 14:00:00,58.9,58.94,58.75,58.77,136423.0,48.3465,48.3793,48.2234,48.2398,136423.0
2015-06-01 14:30:00,58.77,58.92,58.75,58.9,214865.0,48.2398,48.3629,48.2234,48.3465,214865.0
2015-06-01 15:00:00,58.9,59.21,58.89,59.07,464500.0,48.3465,48.601,48.3383,48.486,464500.0
2015-06-01 15:30:00,59.07,59.08,58.84,58.95,454885.0,48.486,48.4943,48.2973,48.3875,454885.0
2015-06-02 09:30:00,58.9,59.12,58.77,58.99,121780.0,48.3465,48.5271,48.2398,48.4204,121780.0
2015-06-02 10:00:00,58.96,59.27,58.96,59.2,117215.0,48.3958,48.6502,48.3958,48.5928,117215.0
2015-06-02 10:30:00,59.21,59.36,59.14,59.29,109832.0,48.601,48.7241,48.5435,48.6666,109832.0
2015-06-02 11:00:00,59.29,59.4,59.27,59.31,89171.0,48.6666,48.7569,48.6502,48.683,89171.0
2015-06-02 11:30:00,59.31,59.5,59.27,59.49,99833.0,48.683,48.839,48.6502,48.8308,99833.0
2015-06-02 12:00:00,59.48,59.82,59.48,59.75,153215.0,48.8226,49.1017,48.8226,49.0442,153215.0
2015-06-02 12:30:00,59.76,59.9,59.73,59.76,109680.0,49.0524,49.1673,49.0278,49.0524,109680.0
2015-06-02 13:00:00,59.76,59.83,59.7,59.71,92138.0,49.0524,49.1099,49.0032,49.0114,92138.0
2015-06-02 13:30:00,59.71,59.81,59.65,59.81,79241.0,49.0114,49.0935,48.9621,49.0935,79241.0
2015-06-02 14:00:00,59.82,59.83,59.7,59.72,80116.0,49.1017,49.1099,49.0032,49.0196,80116.0
2015-06-02 14:30:00,59.73,59.76,59.48,59.52,107082.0,49.0278,49.0524,48.8226,48.8554,107082.0
2015-06-02 15:00:00,59.52,59.52,59.19,59.2,128542.0,48.8554,48.8554,48.5845,48.5928,128542.0
2015-06-02 15:30:00,59.2,59.26,59.11,59.25,370015.0,48.5928,48.642,48.5189,48.6338,370015.0
2015-06-03 09:30:00,59.05,59.61,58.96,59.56,115885.0,48.4696,48.9293,48.3958,48.8882,115885.0
2015-06-03 10:00:00,59.57,59.73,59.49,59.49,98144.0,48.8965,49.0278,48.8308,48.8308,98144.0
2015-06-03 10:30:00,59.5,59.57,59.2,59.55,106395.0,48.839,48.8965,48.5928,48.88,106395.0
2015-06-03 11:00:00,59.54,59.58,59.34,59.4,93418.0,48.8718,48.9047,48.7077,48.7569,93418.0
2015-06-03 11:30:00,59.4,59.41,59.2,59.41,87979.0,48.7569,48.7651,48.5928,48.7651,87979.0
2015-06-03 12:00:00,59.4,59.52,59.36,59.47,103806.0,48.7569,48.8554,48.7241,48.8144,103806.0
2015-06-03 12:30:00,59.47,59.51,59.42,59.48,108789.0,48.8144,48.8472,48.7733,48.8226,108789.0
2015-06-03 13:00:00,59.49,59.52,59.27,59.32,82733.0,48.8308,48.8554,48.6502,48.6913,82733.0
2015-06-03 13:30:00,59.32,59.36,59.24,59.31,48516.0,48.6913,48.7241,48.6256,48.683,48516.0
2015-06-03 14:00:00,59.33,59.48,59.26,59.26,80996.0,48.6995,48.8226,48.642,48.642,80996.0
2015-06-03 14:30:00,59.26,59.3,59.12,59.15,76106.0,48.642,48.6748,48.5271,48.5517,76106.0
2015-06-03 15:00:00,59.15,59.24,59.11,59.15,101086.0,48.5517,48.6256,48.5189,48.5517,101086.0
2015-06-03 15:30:00,59.14,59.21,59.12,59.15,179067.0,48.5435,48.601,48.5271,48.5517,179067.0
2015-06-04 09:30:00,58.96,59.4,58.89,59.33,105437.0,48.3958,48.7569,48.3383,48.6995,105437.0
2015-06-04 10:00:00,59.29,59.44,58.97,58.97,88967.0,48.6666,48.7898,48.404,48.404,88967.0
2015-06-04 10:30:00,58.93,59.05,58.77,59.01,108234.0,48.3711,48.4696,48.2398,48.4368,108234.0
2015-06-04 11:00:00,58.98,59.15,58.84,59.02,229883.0,48.4122,48.5517,48.2973,48.445,229883.0
2015-06-04 11:30:00,59.04,59.04,58.83,58.96,127539.0,48.4614,48.4614,48.289,48.3958,127539.0
2015-06-04 12:00:00,58.94,59.09,58.86,58.87,324965.0,48.3793,48.5025,48.3137,48.3219,324965.0
2015-06-04 12:30:00,58.87,59.03,58.85,59.01,96277.0,48.3219,48.4532,48.3055,48.4368,96277.0
2015-06-04 13:00:00,59.01,59.01,58.88,58.98,323076.0,48.4368,48.4368,48.3301,48.4122,323076.0
2015-06-04 13:30:00,58.98,59.14,58.95,59.01,748917.0,48.4122,48.5435,48.3875,48.4368,748917.0
2015-06-04 14:00:00,59.01,59.12,59.0,59.06,262291.0,48.4368,48.5271,48.4286,48.4778,262291.0
2015-06-04 14:30:00,59.06,59.22,59.02,59.21,164992.0,48.4778,48.6092,48.445,48.601,164992.0
2015-06-04 15:00:00,59.2,59.24,59.14,59.18,260312.0,48.5928,48.6256,48.5435,48.5763,260312.0
2015-06-04 15:30:00,59.19,59.22,59.02,59.1,374365.0,48.5845,48.6092,48.445,48.5107,374365.0
2015-06-05 09:30:00,58.64,58.86,58.45,58.73,120477.0,48.3876,48.5691,48.2308,48.4618,120477.0
2015-06-05 10:00:00,58.73,59.35,58.72,59.33,152611.0,48.4618,48.9734,48.4536,48.9569,152611.0
2015-06-05 10:30:00,59.33,59.44,59.24,59.27,77123.0,48.9569,49.0477,48.8827,48.9074,77123.0
2015-06-05 11:00:00,59.27,59.31,59.12,59.21,69186.0,48.9074,48.9404,48.7836,48.8579,69186.0
2015-06-05 11:30:00,59.22,59.24,59.11,59.22,47521.0,48.8662,48.8827,48.7754,48.8662,47521.0
2015-06-05 12:00:00,59.22,59.34,59.21,59.22,35774.0,48.8662,48.9652,48.8579,48.8662,35774.0
2015-06-05 12:30:00,59.2,59.26,59.11,59.23,35119.0,48.8497,48.8992,48.7754,48.8744,35119.0
2015-06-05 13:00:00,59.23,59.27,59.18,59.24,102742.0,48.8744,48.9074,48.8331,48.8827,102742.0
2015-06-05 13:30:00,59.24,59.26,59.19,59.23,48898.0,48.8827,48.8992,48.8414,48.8744,48898.0
2015-06-05 14:00:00,59.23,59.27,59.16,59.27,165120.0,48.8744,48.9074,48.8166,48.9074,165120.0
2015-06-05 14:30:00,59.27,59.33,59.24,59.3,62248.0,48.9074,48.9569,48.8827,48.9322,62248.0
2015-06-05 15:00:00,59.3,59.35,59.22,59.23,293302.0,48.9322,48.9734,48.8662,48.8744,293302.0
2015-06-05 15:30:00,59.23,59.26,59.09,59.12,220938.0,48.8744,48.8992,48.7589,48.7836,220938.0
2015-06-08 09:30:00,58.92,59.1,58.14,58.32,289846.0,48.6186,48.7671,47.975,48.1235,289846.0
2015-06-08 10:00:00,58.32,58.49,58.29,58.36,135250.0,48.1235,48.2638,48.0988,48.1565,135250.0
2015-06-08 10:30:00,58.35,58.35,57.92,57.98,190662.0,48.1483,48.1483,47.7934,47.843,190662.0
2015-06-08 11:00:00,57.98,58.11,57.94,57.94,121350.0,47.843,47.9502,47.8099,47.8099,121350.0
2015-06-08 11:30:00,57.94,58.07,57.86,57.87,149603.0,47.8099,47.9172,47.7439,47.7522,149603.0
2015-06-08 12:00:00,57.87,58.13,57.86,57.95,116898.0,47.7522,47.9667,47.7439,47.8182,116898.0
2015-06-08 12:30:00,57.95,58.02,57.88,58.0,71104.0,47.8182,47.876,47.7604,47.8595,71104.0
2015-06-08 13:00:00,58.0,58.04,57.91,57.97,103027.0,47.8595,47.8925,47.7852,47.8347,103027.0
2015-06-08 13:30:00,57.97,58.1,57.95,58.05,87149.0,47.8347,47.942,47.8182,47.9007,87149.0
2015-06-08 14:00:00,58.04,58.04,57.93,57.98,85622.0,47.8925,47.8925,47.8017,47.843,85622.0
2015-06-08 14:30:00,57.98,58.35,57.97,58.35,127287.0,47.843,48.1483,47.8347,48.1483,127287.0
2015-06-08 15:00:00,58.35,58.36,58.07,58.08,192339.0,48.1483,48.1565,47.9172,47.9255,192339.0
2015-06-08 15:30:00,58.09,58.13,57.99,58.0,320560.0,47.9337,47.9667,47.8512,47.8595,320560.0
2015-06-09 09:30:00,57.88,58.3,57.66,58.03,177735.0,47.7604,48.107,47.5789,47.8842,177735.0
2015-06-09 10:00:00,58.02,58.27,57.96,58.16,111977.0,47.876,48.0822,47.8264,47.9915,111977.0
2015-06-09 10:30:00,58.15,58.55,58.13,58.51,130167.0,47.9832,48.3133,47.9667,48.2803,130167.0
2015-06-09 11:00:00,58.52,58.75,58.5,58.67,194258.0,48.2885,48.4783,48.272,48.4123,194258.0
2015-06-09 11:30:00,58.67,58.75,58.64,58.74,97468.0,48.4123,48.4783,48.3876,48.4701,97468.0
2015-06-09 12:00:00,58.73,58.78,58.69,58.77,139930.0,48.4618,48.5031,48.4288,48.4948,139930.0
2015-06-09 12:30:00,58.78,58.93,58.71,58.93,103495.0,48.5031,48.6269,48.4453,48.6269,103495.0
2015-06-09 13:00:00,58.93,59.0,58.79,58.91,197331.0,48.6269,48.6846,48.5113,48.6104,197331.0
2015-06-09 13:30:00,58.9,59.03,58.84,58.88,213485.0,48.6021,48.7094,48.5526,48.5856,213485.0
2015-06-09 14:00:00,58.89,58.93,58.8,58.85,108009.0,48.5939,48.6269,48.5196,48.5608,108009.0
2015-06-09 14:30:00,58.86,58.97,58.76,58.79,129999.0,48.5691,48.6599,48.4866,48.5113,129999.0
2015-06-09 15:00:00,58.79,58.82,58.73,58.79,162631.0,48.5113,48.5361,48.4618,48.5113,162631.0
2015-06-09 15:30:00,58.79,58.89,58.73,58.8,408002.0,48.5113,48.5939,48.4618,48.5196,408002.0
2015-06-10 09:30:00,59.24,59.28,58.71,58.72,189886.0,48.8827,48.9157,48.4453,48.4536,189886.0
2015-06-10 10:00:00,58.74,59.07,58.73,59.05,173802.0,48.4701,48.7424,48.4618,48.7259,173802.0
2015-06-10 10:30:00,59.05,59.2,58.88,59.2,139944.0,48.7259,48.8497,48.5856,48.8497,139944.0
2015-06-10 11:00:00,59.19,59.29,59.01,59.09,92561.0,48.8414,48.9239,48.6929,48.7589,92561.0
2015-06-10 11:30:00,59.1,59.14,58.93,59.04,115846.0,48.7671,48.8001,48.6269,48.7176,115846.0
2015-06-10 12:00:00,59.03,59.19,59.01,59.1,44024.0,48.7094,48.8414,48.6929,48.7671,44024.0
2015-06-10 12:30:00,59.1,59.28,59.1,59.24,137286.0,48.7671,48.9157,48.7671,48.8827,137286.0
2015-06-10 13:00:00,59.24,59.36,59.18,59.35,73942.0,48.8827,48.9817,48.8331,48.9734,73942.0
2015-06-10 13:30:00,59.34,59.37,59.29,59.34,92650.0,48.9652,48.9899,48.9239,48.9652,92650.0
2015-06-10 14:00:00,59.34,59.39,59.18,59.34,111501.0,48.9652,49.0064,48.8331,48.9652,111501.0
2015-06-10 14:30:00,59.33,59.37,59.23,59.27,80602.0,48.9569,48.9899,48.8744,48.9074,80602.0
2015-06-10 15:00:00,59.26,59.26,59.01,59.12,125685.0,48.8992,48.8992,48.6929,48.7836,125685.0
2015-06-10 15:30:00,59.12,59.27,59.08,59.12,245042.0,48.7836,48.9074,48.7506,48.7836,245042.0
2015-06-11 09:30:00,59.24,59.24,58.63,58.79,159958.0,48.8827,48.8827,48.3793,48.5113,159958.0
2015-06-11 10:00:00,58.78,59.42,58.78,59.33,178574.0,48.5031,49.0312,48.5031,48.9569,178574.0
2015-06-11 10:30:00,59.33,59.45,59.21,59.35,83316.0,48.9569,49.0559,48.8579,48.9734,83316.0
2015-06-11 11:00:00,59.35,59.49,59.35,59.39,48902.0,48.9734,49.0889,48.9734,49.0064,48902.0
2015-06-11 11:30:00,59.38,59.46,59.32,59.39,79564.0,48.9982,49.0642,48.9487,49.0064,79564.0
2015-06-11 12:00:00,59.4,59.47,59.28,59.3,146637.0,49.0147,49.0724,48.9157,48.9322,146637.0
2015-06-11 12:30:00,59.3,59.42,59.26,59.38,91186.0,48.9322,49.0312,48.8992,48.9982,91186.0
2015-06-11 13:00:00,59.37,59.42,59.3,59.36,124937.0,48.9899,49.0312,48.9322,48.9817,124937.0
2015-06-11 13:30:00,59.37,59.41,59.21,59.33,163121.0,48.9899,49.0229,48.8579,48.9569,163121.0
2015-06-11 14:00:00,59.32,59.51,59.32,59.48,131048.0,48.9487,49.1055,48.9487,49.0807,131048.0
2015-06-11 14:30:00,59.49,59.63,59.45,59.55,394906.0,49.0889,49.2045,49.0559,49.1385,394906.0
2015-06-11 15:00:00,59.55,59.66,59.53,59.6,187447.0,49.1385,49.2292,49.122,49.1797,187447.0
2015-06-11 15:30:00,59.6,59.65,59.41,59.49,413004.0,49.1797,49.221,49.0229,49.0889,413004.0
2015-06-12 09:30:00,58.88,59.45,58.74,59.27,224107.0,48.5856,49.0559,48.4701,48.9074,224107.0
2015-06-12 10:00:00,59.25,59.53,59.25,59.39,380677.0,48.8909,49.122,48.8909,49.0064,380677.0
2015-06-12 10:30:00,59.37,59.4,59.15,59.33,108657.0,48.9899,49.0147,48.8084,48.9569,108657.0
2015-06-12 11:00:00,59.33,59.47,59.25,59.32,113100.0,48.9569,49.0724,48.8909,48.9487,113100.0
2015-06-12 11:30:00,59.32,59.33,59.18,59.3,70560.0,48.9487,48.9569,48.8331,48.9322,70560.0
2015-06-12 12:00:00,59.32,59.35,59.28,59.31,52983.0,48.9487,48.9734,48.9157,48.9404,52983.0
2015-06-12 12:30:00,59.31,59.34,59.25,59.26,93220.0,48.9404,48.9652,48.8909,48.8992,93220.0
2015-06-12 13:00:00,59.27,59.32,59.23,59.24,38355.0,48.9074,48.9487,48.8744,48.8827,38355.0
2015-06-12 13:30:00,59.24,59.27,59.14,59.23,43024.0,48.8827,48.9074,48.8001,48.8744,43024.0
2015-06-12 14:00:00,59.23,59.32,59.2,59.27,42964.0,48.8744,48.9487,48.8497,48.9074,42964.0
2015-06-12 14:30:00,59.26,59.26,59.18,59.2,93887.0,48.8992,48.8992,48.8331,48.8497,93887.0
2015-06-12 15:00:00,59.2,59.27,59.19,59.26,65484.0,48.8497,48.9074,48.8414,48.8992,65484.0
2015-06-12 15:30:00,59.27,59.32,59.22,59.3,186684.0,48.9074,48.9487,48.8662,48.9322,186684.0
2015-06-15 09:30:00,58.83,59.67,58.61,59.67,238696.0,48.5443,49.2375,48.3628,49.2375,238696.0
2015-06-15 10:00:00,59.65,59.86,59.52,59.86,205502.0,49.221,49.3943,49.1137,49.3943,205502.0
2015-06-15 10:30:00,59.84,59.89,59.58,59.88,208355.0,49.3778,49.419,49.1632,49.4108,208355.0
2015-06-15 11:00:00,59.88,60.03,59.59,59.62,319285.0,49.4108,49.5345,49.1715,49.1962,319285.0
2015-06-15 11:30:00,59.63,59.66,59.44,59.54,105757.0,49.2045,49.2292,49.0477,49.1302,105757.0
2015-06-15 12:00:00,59.53,59.62,59.48,59.5,90626.0,49.122,49.1962,49.0807,49.0972,90626.0
2015-06-15 12:30:00,59.5,59.55,59.36,59.4,65676.0,49.0972,49.1385,48.9817,49.0147,65676.0
2015-06-15 13:00:00,59.38,59.41,59.24,59.24,72392.0,48.9982,49.0229,48.8827,48.8827,72392.0
2015-06-15 13:30:00,59.24,59.29,59.15,59.16,86230.0,48.8827,48.9239,48.8084,48.8166,86230.0
2015-06-15 14:00:00,59.15,59.3,59.13,59.25,123478.0,48.8084,48.9322,48.7919,48.8909,123478.0
2015-06-15 14:30:00,59.25,59.42,59.23,59.28,216823.0,48.8909,49.0312,48.8744,48.9157,216823.0
2015-06-15 15:00:00,59.29,59.4,59.26,59.32,144443.0,48.9239,49.0147,48.8992,48.9487,144443.0
2015-06-15 15:30:00,59.31,59.46,59.31,59.45,332000.0,48.9404,49.0642,48.9404,49.0559,332000.0
2015-06-16 09:30:00,59.61,59.85,59.39,59.59,128859.0,49.188,49.386,49.0064,49.1715,128859.0
2015-06-16 10:00:00,59.6,59.84,59.5,59.52,138805.0,49.1797,49.3778,49.0972,49.1137,138805.0
2015-06-16 10:30:00,59.5,59.62,59.45,59.57,75185.0,49.0972,49.1962,49.0559,49.155,75185.0
2015-06-16 11:00:00,59.56,59.72,59.48,59.53,95021.0,49.1467,49.2787,49.0807,49.122,95021.0
2015-06-16 11:30:00,59.56,59.56,59.44,59.47,69276.0,49.1467,49.1467,49.0477,49.0724,69276.0
2015-06-16 12:00:00,59.45,59.52,59.4,59.5,84699.0,49.0559,49.1137,49.0147,49.0972,84699.0
2015-06-16 12:30:00,59.5,59.53,59.4,59.45,62784.0,49.0972,49.122,49.0147,49.0559,62784.0
2015-06-16 13:00:00,59.46,59.54,59.43,59.5,93900.0,49.0642,49.1302,49.0394,49.0972,93900.0
2015-06-16 13:30:00,59.5,59.65,59.5,59.61,67876.0,49.0972,49.221,49.0972,49.188,67876.0
2015-06-16 14:00:00,59.61,59.7,59.56,59.6,113061.0,49.188,49.2622,49.1467,49.1797,113061.0
2015-06-16 14:30:00,59.58,59.66,59.58,59.61,188311.0,49.1632,49.2292,49.1632,49.188,188311.0
2015-06-16 15:00:00,59.6,59.69,59.59,59.64,148417.0,49.1797,49.254,49.1715,49.2127,148417.0
2015-06-16 15:30:00,59.65,59.76,59.59,59.6,271739.0,49.221,49.3117,49.1715,49.1797,271739.0
2015-06-17 09:30:00,59.67,60.0,59.41,59.91,140068.0,49.2375,49.5098,49.0229,49.4355,140068.0
2015-06-17 10:00:00,59.91,59.97,59.68,59.93,161875.0,49.4355,49.485,49.2457,49.452,161875.0
2015-06-17 10:30:00,59.92,60.11,59.83,60.04,89169.0,49.4438,49.6005,49.3695,49.5428,89169.0
2015-06-17 11:00:00,60.05,60.26,59.98,60.04,107615.0,49.551,49.7243,49.4933,49.5428,107615.0
2015-06-17 11:30:00,60.05,60.24,60.02,60.08,77643.0,49.551,49.7078,49.5263,49.5758,77643.0
2015-06-17 12:00:00,60.05,60.3,60.01,60.29,80954.0,49.551,49.7573,49.518,49.7491,80954.0
2015-06-17 12:30:00,60.3,60.3,59.95,59.99,112790.0,49.7573,49.7573,49.4685,49.5015,112790.0
2015-06-17 13:00:00,59.99,59.99,59.84,59.92,57209.0,49.5015,49.5015,49.3778,49.4438,57209.0
2015-06-17 13:30:00,59.92,60.12,59.84,60.0,92886.0,49.4438,49.6088,49.3778,49.5098,92886.0
2015-06-17 14:00:00,59.84,60.18,59.75,59.97,95991.0,49.3778,49.6583,49.3035,49.485,95991.0
2015-06-17 14:30:00,59.97,60.53,59.97,60.53,187380.0,49.485,49.9471,49.485,49.9471,187380.0
2015-06-17 15:00:00,60.52,60.6,60.42,60.6,122695.0,49.9389,50.0049,49.8563,50.0049,122695.0
2015-06-17 15:30:00,60.59,60.72,60.29,60.43,338872.0,49.9966,50.1039,49.7491,49.8646,338872.0
2015-06-18 09:30:00,60.57,61.36,60.44,61.32,161848.0,49.9801,50.632,49.8729,50.599,161848.0
2015-06-18 10:00:00,61.29,61.46,61.17,61.46,148998.0,50.5742,50.7145,50.4752,50.7145,148998.0
2015-06-18 10:30:00,61.47,61.51,61.08,61.08,120902.0,50.7228,50.7558,50.401,50.401,120902.0
2015-06-18 11:00:00,61.09,61.45,61.05,61.44,125747.0,50.4092,50.7063,50.3762,50.698,125747.0
2015-06-18 11:30:00,61.44,61.46,61.33,61.38,85620.0,50.698,50.7145,50.6072,50.6485,85620.0
2015-06-18 12:00:00,61.38,61.6,61.37,61.5,84673.0,50.6485,50.83,50.6403,50.7475,84673.0
2015-06-18 12:30:00,61.52,61.61,61.44,61.5,71198.0,50.764,50.8383,50.698,50.7475,71198.0
2015-06-18 13:00:00,61.51,61.61,61.36,61.39,111230.0,50.7558,50.8383,50.632,50.6568,111230.0
2015-06-18 13:30:00,61.37,61.45,61.29,61.3,60539.0,50.6403,50.7063,50.5742,50.5825,60539.0
2015-06-18 14:00:00,61.3,61.4,61.11,61.12,137331.0,50.5825,50.665,50.4257,50.434,137331.0
2015-06-18 14:30:00,61.11,61.21,61.09,61.16,73052.0,50.4257,50.5082,50.4092,50.467,73052.0
2015-06-18 15:00:00,61.16,61.37,61.14,61.35,87837.0,50.467,50.6403,50.4505,50.6238,87837.0
2015-06-18 15:30:00,61.36,61.38,61.27,61.28,223192.0,50.632,50.6485,50.5577,50.566,223192.0
2015-06-19 09:30:00,61.0,61.71,60.35,61.67,289369.0,50.3349,50.9208,49.7986,50.8878,289369.0
2015-06-19 10:00:00,61.67,61.96,61.56,61.72,225056.0,50.8878,51.1271,50.797,50.9291,225056.0
2015-06-19 10:30:00,61.71,61.75,61.26,61.33,120555.0,50.9208,50.9538,50.5495,50.6072,120555.0
2015-06-19 11:00:00,61.32,61.41,61.24,61.37,95163.0,50.599,50.6733,50.533,50.6403,95163.0
2015-06-19 11:30:00,61.34,61.38,61.25,61.31,53867.0,50.6155,50.6485,50.5412,50.5907,53867.0
2015-06-19 12:00:00,61.31,61.33,61.24,61.31,47431.0,50.5907,50.6072,50.533,50.5907,47431.0
2015-06-19 12:30:00,61.32,61.4,61.28,61.3,142437.0,50.599,50.665,50.566,50.5825,142437.0
2015-06-19 13:00:00,61.3,61.42,61.26,61.35,327414.0,50.5825,50.6815,50.5495,50.6238,327414.0
2015-06-19 13:30:00,61.34,61.38,61.14,61.14,81404.0,50.6155,50.6485,50.4505,50.4505,81404.0
2015-06-19 14:00:00,61.15,61.17,60.75,60.8,134496.0,50.4587,50.4752,50.1287,50.1699,134496.0
2015-06-19 14:30:00,60.8,60.81,60.47,60.63,106908.0,50.1699,50.1782,49.8976,50.0296,106908.0
2015-06-19 15:00:00,60.63,60.66,60.41,60.58,141823.0,50.0296,50.0544,49.8481,49.9884,141823.0
2015-06-19 15:30:00,60.59,60.74,60.46,60.55,372973.0,49.9966,50.1204,49.8894,49.9636,372973.0
2015-06-22 09:30:00,61.75,62.06,61.45,61.66,251442.0,50.9538,51.2096,50.7063,50.8796,251442.0
2015-06-22 10:00:00,61.64,61.78,61.51,61.51,105007.0,50.863,50.9786,50.7558,50.7558,105007.0
2015-06-22 10:30:00,61.53,61.79,61.51,61.76,58745.0,50.7723,50.9868,50.7558,50.9621,58745.0
2015-06-22 11:00:00,61.74,61.88,61.64,61.73,83071.0,50.9456,51.0611,50.863,50.9373,83071.0
2015-06-22 11:30:00,61.73,61.76,61.49,61.49,52094.0,50.9373,50.9621,50.7393,50.7393,52094.0
2015-06-22 12:00:00,61.51,61.6,61.13,61.13,167341.0,50.7558,50.83,50.4422,50.4422,167341.0
2015-06-22 12:30:00,61.16,61.42,61.15,61.31,89605.0,50.467,50.6815,50.4587,50.5907,89605.0
2015-06-22 13:00:00,61.31,61.31,61.09,61.11,63669.0,50.5907,50.5907,50.4092,50.4257,63669.0
2015-06-22 13:30:00,61.12,61.21,61.07,61.18,40233.0,50.434,50.5082,50.3927,50.4835,40233.0
2015-06-22 14:00:00,61.19,61.21,61.0,61.03,56712.0,50.4917,50.5082,50.3349,50.3597,56712.0
2015-06-22 14:30:00,61.03,61.14,61.0,61.07,64506.0,50.3597,50.4505,50.3349,50.3927,64506.0
2015-06-22 15:00:00,61.06,61.14,60.99,61.04,69313.0,50.3845,50.4505,50.3267,50.368,69313.0
2015-06-22 15:30:00,61.05,61.14,60.99,61.08,206181.0,50.3762,50.4505,50.3267,50.401,206181.0
2015-06-23 09:30:00,60.97,61.52,60.93,61.49,113170.0,50.3102,50.764,50.2772,50.7393,113170.0
2015-06-23 10:00:00,61.45,61.59,61.22,61.3,96417.0,50.7063,50.8218,50.5165,50.5825,96417.0
2015-06-23 10:30:00,61.29,61.47,61.21,61.24,47736.0,50.5742,50.7228,50.5082,50.533,47736.0
2015-06-23 11:00:00,61.23,61.25,61.04,61.12,37814.0,50.5247,50.5412,50.368,50.434,37814.0
2015-06-23 11:30:00,61.1,61.21,61.06,61.11,34555.0,50.4175,50.5082,50.3845,50.4257,34555.0
2015-06-23 12:00:00,61.12,61.14,60.9,60.92,39640.0,50.434,50.4505,50.2524,50.2689,39640.0
2015-06-23 12:30:00,60.92,60.95,60.8,60.83,69204.0,50.2689,50.2937,50.1699,50.1947,69204.0
2015-06-23 13:00:00,60.83,60.99,60.82,60.93,32423.0,50.1947,50.3267,50.1864,50.2772,32423.0
2015-06-23 13:30:00,60.91,60.98,60.86,60.91,36619.0,50.2607,50.3184,50.2194,50.2607,36619.0
2015-06-23 14:00:00,60.89,60.98,60.88,60.92,80511.0,50.2442,50.3184,50.2359,50.2689,80511.0
2015-06-23 14:30:00,60.92,61.05,60.84,61.01,52851.0,50.2689,50.3762,50.2029,50.3432,52851.0
2015-06-23 15:00:00,61.02,61.11,61.01,61.06,104744.0,50.3514,50.4257,50.3432,50.3845,104744.0
2015-06-23 15:30:00,61.06,61.14,60.93,61.02,132463.0,50.3845,50.4505,50.2772,50.3514,132463.0
2015-06-24 09:30:00,60.84,61.15,60.66,61.1,68058.0,50.2029,50.4587,50.0544,50.4175,68058.0
2015-06-24 10:00:00,61.07,61.1,60.61,60.69,89434.0,50.3927,50.4175,50.0131,50.0791,89434.0
2015-06-24 10:30:00,60.68,60.76,60.54,60.58,47266.0,50.0709,50.1369,49.9554,49.9884,47266.0
2015-06-24 11:00:00,60.58,60.59,60.26,60.35,98164.0,49.9884,49.9966,49.7243,49.7986,98164.0
2015-06-24 11:30:00,60.36,60.36,60.19,60.23,44580.0,49.8068,49.8068,49.6666,49.6996,44580.0
2015-06-24 12:00:00,60.23,60.3,60.22,60.26,50426.0,49.6996,49.7573,49.6913,49.7243,50426.0
2015-06-24 12:30:00,60.25,60.34,60.12,60.13,85493.0,49.7161,49.7903,49.6088,49.6171,85493.0
2015-06-24 13:00:00,60.13,60.17,59.89,59.92,93361.0,49.6171,49.6501,49.419,49.4438,93361.0
2015-06-24 13:30:00,59.92,60.06,59.85,59.88,117663.0,49.4438,49.5593,49.386,49.4108,117663.0
2015-06-24 14:00:00,59.88,59.89,59.73,59.77,77460.0,49.4108,49.419,49.287,49.32,77460.0
2015-06-24 14:30:00,59.78,59.86,59.69,59.85,64958.0,49.3282,49.3943,49.254,49.386,64958.0
2015-06-24 15:00:00,59.83,59.94,59.8,59.91,88614.0,49.3695,49.4603,49.3447,49.4355,88614.0
2015-06-24 15:30:00,59.92,59.97,59.77,59.85,206859.0,49.4438,49.485,49.32,49.386,206859.0
2015-06-25 09:30:00,60.33,60.38,59.71,59.82,182802.0,49.7821,49.8233,49.2705,49.3613,182802.0
2015-06-25 10:00:00,59.84,59.85,59.53,59.55,111961.0,49.3778,49.386,49.122,49.1385,111961.0
2015-06-25 10:30:00,59.55,59.57,59.45,59.49,108058.0,49.1385,49.155,49.0559,49.0889,108058.0
2015-06-25 11:00:00,59.48,59.68,59.47,59.54,139419.0,49.0807,49.2457,49.0724,49.1302,139419.0
2015-06-25 11:30:00,59.55,59.62,59.48,59.5,58928.0,49.1385,49.1962,49.0807,49.0972,58928.0
2015-06-25 12:00:00,59.5,59.52,59.31,59.5,46755.0,49.0972,49.1137,48.9404,49.0972,46755.0
2015-06-25 12:30:00,59.5,59.58,59.46,59.52,69198.0,49.0972,49.1632,49.0642,49.1137,69198.0
2015-06-25 13:00:00,59.52,59.56,59.48,59.52,49473.0,49.1137,49.1467,49.0807,49.1137,49473.0
2015-06-25 13:30:00,59.51,59.57,59.48,59.55,44893.0,49.1055,49.155,49.0807,49.1385,44893.0
2015-06-25 14:00:00,59.54,59.55,59.33,59.36,70203.0,49.1302,49.1385,48.9569,48.9817,70203.0
2015-06-25 14:30:00,59.36,59.46,59.33,59.41,82475.0,48.9817,49.0642,48.9569,49.0229,82475.0
2015-06-25 15:00:00,59.41,59.46,59.36,59.39,74098.0,49.0229,49.0642,48.9817,49.0064,74098.0
2015-06-25 15:30:00,59.39,59.4,59.16,59.2,212183.0,49.0064,49.0147,48.8166,48.8497,212183.0
2015-06-26 09:30:00,59.17,59.39,58.8,59.24,103856.0,48.8249,49.0064,48.5196,48.8827,103856.0
2015-06-26 10:00:00,59.26,59.43,59.19,59.43,45737.0,48.8992,49.0394,48.8414,49.0394,45737.0
2015-06-26 10:30:00,59.43,59.43,59.24,59.3,55332.0,49.0394,49.0394,48.8827,48.9322,55332.0
2015-06-26 11:00:00,59.3,59.37,59.23,59.29,61167.0,48.9322,48.9899,48.8744,48.9239,61167.0
2015-06-26 11:30:00,59.29,59.38,59.13,59.16,40303.0,48.9239,48.9982,48.7919,48.8166,40303.0
2015-06-26 12:00:00,59.17,59.25,59.09,59.1,51728.0,48.8249,48.8909,48.7589,48.7671,51728.0
2015-06-26 12:30:00,59.09,59.14,58.98,59.03,71644.0,48.7589,48.8001,48.6681,48.7094,71644.0
2015-06-26 13:00:00,59.03,59.1,58.99,59.07,74657.0,48.7094,48.7671,48.6764,48.7424,74657.0
2015-06-26 13:30:00,59.07,59.27,59.04,59.21,39726.0,48.7424,48.9074,48.7176,48.8579,39726.0
2015-06-26 14:00:00,59.22,59.22,59.09,59.15,37259.0,48.8662,48.8662,48.7589,48.8084,37259.0
2015-06-26 14:30:00,59.14,59.17,59.01,59.03,44491.0,48.8001,48.8249,48.6929,48.7094,44491.0
2015-06-26 15:00:00,59.03,59.19,59.02,59.16,89555.0,48.7094,48.8414,48.7011,48.8166,89555.0
2015-06-26 15:30:00,59.15,59.18,58.93,59.02,138800.0,48.8084,48.8331,48.6269,48.7011,138800.0
2015-06-29 09:30:00,58.33,58.35,57.79,58.01,269513.0,48.1318,48.1483,47.6862,47.8677,269513.0
2015-06-29 10:00:00,58.04,58.34,57.84,57.96,156466.0,47.8925,48.14,47.7274,47.8264,156466.0
2015-06-29 10:30:00,57.95,58.05,57.81,57.81,117669.0,47.8182,47.9007,47.7027,47.7027,117669.0
2015-06-29 11:00:00,57.81,57.82,57.51,57.58,110571.0,47.7027,47.7109,47.4551,47.5129,110571.0
2015-06-29 11:30:00,57.58,57.67,57.47,57.65,70793.0,47.5129,47.5872,47.4221,47.5706,70793.0
2015-06-29 12:00:00,57.64,57.64,57.5,57.53,72414.0,47.5624,47.5624,47.4469,47.4716,72414.0
2015-06-29 12:30:00,57.52,57.64,57.5,57.61,56868.0,47.4634,47.5624,47.4469,47.5376,56868.0
2015-06-29 13:00:00,57.61,57.74,57.6,57.74,77526.0,47.5376,47.6449,47.5294,47.6449,77526.0
2015-06-29 13:30:00,57.73,57.81,57.67,57.7,47053.0,47.6367,47.7027,47.5872,47.6119,47053.0
2015-06-29 14:00:00,57.7,57.81,57.7,57.77,47007.0,47.6119,47.7027,47.6119,47.6697,47007.0
2015-06-29 14:30:00,57.76,58.02,57.7,57.98,117700.0,47.6614,47.876,47.6119,47.843,117700.0
2015-06-29 15:00:00,57.98,58.05,57.91,57.93,90093.0,47.843,47.9007,47.7852,47.8017,90093.0
2015-06-29 15:30:00,57.92,57.98,57.73,57.75,192602.0,47.7934,47.843,47.6367,47.6532,192602.0
2015-06-30 09:30:00,57.85,58.19,57.74,57.85,175908.0,47.7357,48.0162,47.6449,47.7357,175908.0
2015-06-30 10:00:00,57.85,57.87,57.5,57.63,117349.0,47.7357,47.7522,47.4469,47.5541,117349.0
2015-06-30 10:30:00,57.63,57.86,57.52,57.8,71356.0,47.5541,47.7439,47.4634,47.6944,71356.0
2015-06-30 11:00:00,57.81,57.81,57.57,57.57,47068.0,47.7027,47.7027,47.5046,47.5046,47068.0
2015-06-30 11:30:00,57.59,57.72,57.49,57.52,49096.0,47.5211,47.6284,47.4386,47.4634,49096.0
2015-06-30 12:00:00,57.51,57.76,57.5,57.5,35196.0,47.4551,47.6614,47.4469,47.4469,35196.0
2015-06-30 12:30:00,57.52,57.65,57.48,57.6,39656.0,47.4634,47.5706,47.4304,47.5294,39656.0
2015-06-30 13:00:00,57.58,57.71,57.44,57.66,36008.0,47.5129,47.6202,47.3974,47.5789,36008.0
2015-06-30 13:30:00,57.65,57.97,57.61,57.87,81276.0,47.5706,47.8347,47.5376,47.7522,81276.0
2015-06-30 14:00:00,57.84,58.06,57.79,58.02,100856.0,47.7274,47.909,47.6862,47.876,100856.0
2015-06-30 14:30:00,58.02,58.15,58.0,58.01,64984.0,47.876,47.9832,47.8595,47.8677,64984.0
2015-06-30 15:00:00,58.01,58.1,57.75,57.82,112457.0,47.8677,47.942,47.6532,47.7109,112457.0
2015-06-30 15:30:00,57.82,57.89,57.68,57.74,210853.0,47.7109,47.7687,47.5954,47.6449,210853.0
2015-07-01 09:30:00,58.0,58.23,57.85,58.04,42608.0,47.8595,48.0492,47.7357,47.8925,42608.0
2015-07-01 10:00:00,58.07,58.19,58.06,58.12,47204.0,47.9172,48.0162,47.909,47.9585,47204.0
2015-07-01 10:30:00,58.12,58.17,58.02,58.03,31425.0,47.9585,47.9997,47.876,47.8842,31425.0
2015-07-01 11:00:00,58.06,58.06,58.01,58.03,16224.0,47.909,47.909,47.8677,47.8842,16224.0
2015-07-01 11:30:00,58.02,58.04,57.92,57.96,16660.0,47.876,47.8925,47.7934,47.8264,16660.0
2015-07-01 12:00:00,57.95,57.96,57.88,57.96,17135.0,47.8182,47.8264,47.7604,47.8264,17135.0
2015-07-01 12:30:00,57.96,57.99,57.86,57.87,13535.0,47.8264,47.8512,47.7439,47.7522,13535.0
2015-07-01 13:00:00,57.86,57.95,57.82,57.89,17246.0,47.7439,47.8182,47.7109,47.7687,17246.0
2015-07-01 13:30:00,57.9,58.02,57.89,57.93,13907.0,47.7769,47.876,47.7687,47.8017,13907.0
2015-07-01 14:00:00,57.94,57.95,57.85,57.91,27472.0,47.8099,47.8182,47.7357,47.7852,27472.0
2015-07-01 14:30:00,57.93,57.99,57.91,57.96,21274.0,47.8017,47.8512,47.7852,47.8264,21274.0
2015-07-01 15:00:00,57.97,58.0,57.92,57.94,31749.0,47.8347,47.8595,47.7934,47.8099,31749.0
2015-07-01 15:30:00,57.95,58.15,57.93,58.1,87133.0,47.8182,47.9832,47.8017,47.942,87133.0
2015-07-02 09:30:00,57.9,58.31,57.75,58.15,243282.0,47.7769,48.1153,47.6532,47.9832,243282.0
2015-07-02 10:00:00,58.11,58.3,58.07,58.07,109267.0,47.9502,48.107,47.9172,47.9172,109267.0
2015-07-02 10:30:00,58.08,58.12,57.97,58.02,60721.0,47.9255,47.9585,47.8347,47.876,60721.0
2015-07-02 11:00:00,58.04,58.1,58.0,58.01,54785.0,47.8925,47.942,47.8595,47.8677,54785.0
2015-07-02 11:30:00,58.03,58.37,58.0,58.35,58922.0,47.8842,48.1648,47.8595,48.1483,58922.0
2015-07-02 12:00:00,58.36,58.4,58.27,58.35,33158.0,48.1565,48.1895,48.0822,48.1483,33158.0
2015-07-02 12:30:00,58.34,58.52,58.31,58.41,34443.0,48.14,48.2885,48.1153,48.1978,34443.0
2015-07-02 13:00:00,58.42,58.59,58.4,58.59,36762.0,48.206,48.3463,48.1895,48.3463,36762.0
2015-07-02 13:30:00,58.6,58.65,58.48,58.5,42814.0,48.3546,48.3958,48.2555,48.272,42814.0
2015-07-02 14:00:00,58.51,58.63,58.47,58.54,47447.0,48.2803,48.3793,48.2473,48.305,47447.0
2015-07-02 14:30:00,58.54,58.65,58.52,58.6,34350.0,48.305,48.3958,48.2885,48.3546,34350.0
2015-07-02 15:00:00,58.62,58.77,58.54,58.76,56141.0,48.3711,48.4948,48.305,48.4866,56141.0
2015-07-02 15:30:00,58.77,58.77,58.53,58.53,147616.0,48.4948,48.4948,48.2968,48.2968,147616.0
2015-07-06 09:30:00,58.11,58.57,57.78,58.27,89212.0,47.9502,48.3298,47.6779,48.0822,89212.0
2015-07-06 10:00:00,58.27,58.57,58.26,58.36,36186.0,48.0822,48.3298,48.074,48.1565,36186.0
2015-07-06 10:30:00,58.33,58.67,58.32,58.52,28632.0,48.1318,48.4123,48.1235,48.2885,28632.0
2015-07-06 11:00:00,58.55,58.55,58.23,58.3,27928.0,48.3133,48.3133,48.0492,48.107,27928.0
2015-07-06 11:30:00,58.33,58.44,58.26,58.37,34079.0,48.1318,48.2225,48.074,48.1648,34079.0
2015-07-06 12:00:00,58.38,58.39,58.23,58.24,24292.0,48.173,48.1813,48.0492,48.0575,24292.0
2015-07-06 12:30:00,58.25,58.26,58.11,58.16,28218.0,48.0657,48.074,47.9502,47.9915,28218.0
2015-07-06 13:00:00,58.15,58.17,57.83,57.88,26456.0,47.9832,47.9997,47.7192,47.7604,26456.0
2015-07-06 13:30:00,57.87,57.89,57.77,57.8,23807.0,47.7522,47.7687,47.6697,47.6944,23807.0
2015-07-06 14:00:00,57.82,57.85,57.71,57.71,28158.0,47.7109,47.7357,47.6202,47.6202,28158.0
2015-07-06 14:30:00,57.72,57.76,57.62,57.65,95963.0,47.6284,47.6614,47.5459,47.5706,95963.0
2015-07-06 15:00:00,57.65,57.74,57.58,57.69,67105.0,47.5706,47.6449,47.5129,47.6037,67105.0
2015-07-06 15:30:00,57.69,57.75,57.61,57.64,202835.0,47.6037,47.6532,47.5376,47.5624,202835.0
2015-07-07 09:30:00,57.49,57.51,57.06,57.3,119995.0,47.4386,47.4551,47.0838,47.2818,119995.0
2015-07-07 10:00:00,57.3,57.34,56.9,56.95,58444.0,47.2818,47.3148,46.9518,46.993,58444.0
2015-07-07 10:30:00,56.94,57.04,56.79,56.92,90489.0,46.9848,47.0673,46.861,46.9683,90489.0
2015-07-07 11:00:00,56.93,57.01,56.8,56.84,95155.0,46.9765,47.0425,46.8693,46.9023,95155.0
2015-07-07 11:30:00,56.84,57.3,56.79,57.23,70949.0,46.9023,47.2818,46.861,47.2241,70949.0
2015-07-07 12:00:00,57.19,57.29,57.03,57.28,42805.0,47.1911,47.2736,47.059,47.2653,42805.0
2015-07-07 12:30:00,57.3,57.61,57.27,57.59,44382.0,47.2818,47.5376,47.2571,47.5211,44382.0
2015-07-07 13:00:00,57.58,57.64,57.33,57.41,82132.0,47.5129,47.5624,47.3066,47.3726,82132.0
2015-07-07 13:30:00,57.41,57.53,57.38,57.47,60854.0,47.3726,47.4716,47.3479,47.4221,60854.0
2015-07-07 14:00:00,57.46,57.51,57.22,57.31,124441.0,47.4139,47.4551,47.2158,47.2901,124441.0
2015-07-07 14:30:00,57.32,57.76,57.31,57.74,82323.0,47.2983,47.6614,47.2901,47.6449,82323.0
2015-07-07 15:00:00,57.76,57.9,57.58,57.9,134319.0,47.6614,47.7769,47.5129,47.7769,134319.0
2015-07-07 15:30:00,57.89,58.07,57.88,57.92,158562.0,47.7687,47.9172,47.7604,47.7934,158562.0
2015-07-08 09:30:00,57.3,57.62,57.16,57.37,65311.0,47.2818,47.5459,47.1663,47.3396,65311.0
2015-07-08 10:00:00,57.37,57.47,57.13,57.14,83093.0,47.3396,47.4221,47.1416,47.1498,83093.0
2015-07-08 10:30:00,57.14,57.26,56.89,57.1,58911.0,47.1498,47.2488,46.9435,47.1168,58911.0
2015-07-08 11:00:00,57.08,57.08,56.82,56.87,59032.0,47.1003,47.1003,46.8858,46.927,59032.0
2015-07-08 11:30:00,56.88,56.96,56.75,56.85,31102.0,46.9353,47.0013,46.828,46.9105,31102.0
2015-07-08 12:00:00,56.84,56.98,56.8,56.93,27474.0,46.9023,47.0178,46.8693,46.9765,27474.0
2015-07-08 12:30:00,56.92,57.12,56.81,57.12,33689.0,46.9683,47.1333,46.8775,47.1333,33689.0
2015-07-08 13:00:00,57.09,57.09,56.84,56.86,19730.0,47.1086,47.1086,46.9023,46.9188,19730.0
2015-07-08 13:30:00,56.87,56.95,56.83,56.84,21563.0,46.927,46.993,46.894,46.9023,21563.0
2015-07-08 14:00:00,56.84,56.99,56.79,56.92,38115.0,46.9023,47.026,46.861,46.9683,38115.0
2015-07-08 14:30:00,56.95,56.96,56.72,56.89,56486.0,46.993,47.0013,46.8032,46.9435,56486.0
2015-07-08 15:00:00,56.89,57.07,56.87,56.87,77405.0,46.9435,47.0921,46.927,46.927,77405.0
2015-07-08 15:30:00,56.88,56.98,56.85,56.88,156262.0,46.9353,47.0178,46.9105,46.9353,156262.0
2015-07-09 09:30:00,57.41,57.79,57.14,57.19,76105.0,47.3726,47.6862,47.1498,47.1911,76105.0
2015-07-09 10:00:00,57.21,57.26,57.03,57.03,48018.0,47.2076,47.2488,47.059,47.059,48018.0
2015-07-09 10:30:00,57.04,57.17,57.02,57.12,68783.0,47.0673,47.1746,47.0508,47.1333,68783.0
2015-07-09 11:00:00,57.12,57.14,57.0,57.0,63717.0,47.1333,47.1498,47.0343,47.0343,63717.0
2015-07-09 11:30:00,57.0,57.05,56.95,56.98,26282.0,47.0343,47.0756,46.993,47.0178,26282.0
2015-07-09 12:00:00,56.98,57.12,56.98,57.11,36856.0,47.0178,47.1333,47.0178,47.1251,36856.0
2015-07-09 12:30:00,57.11,57.13,57.05,57.08,41908.0,47.1251,47.1416,47.0756,47.1003,41908.0
2015-07-09 13:00:00,57.1,57.1,56.81,56.81,59396.0,47.1168,47.1168,46.8775,46.8775,59396.0
2015-07-09 13:30:00,56.81,56.89,56.75,56.78,100329.0,46.8775,46.9435,46.828,46.8528,100329.0
2015-07-09 14:00:00,56.78,56.78,56.51,56.58,62922.0,46.8528,46.8528,46.63,46.6877,62922.0
2015-07-09 14:30:00,56.58,56.69,56.52,56.62,66241.0,46.6877,46.7785,46.6382,46.7207,66241.0
2015-07-09 15:00:00,56.62,56.67,56.5,56.5,79553.0,46.7207,46.762,46.6217,46.6217,79553.0
2015-07-09 15:30:00,56.5,56.53,56.38,56.47,214699.0,46.6217,46.6465,46.5227,46.597,214699.0
2015-07-10 09:30:00,56.97,57.2,56.57,56.57,99378.0,47.0095,47.1993,46.6795,46.6795,99378.0
2015-07-10 10:00:00,56.61,56.9,56.57,56.9,54617.0,46.7125,46.9518,46.6795,46.9518,54617.0
2015-07-10 10:30:00,56.9,57.04,56.72,56.91,78963.0,46.9518,47.0673,46.8032,46.96,78963.0
2015-07-10 11:00:00,56.9,57.09,56.9,57.08,40461.0,46.9518,47.1086,46.9518,47.1003,40461.0
2015-07-10 11:30:00,57.1,57.39,57.04,57.31,80525.0,47.1168,47.3561,47.0673,47.2901,80525.0
2015-07-10 12:00:00,57.32,57.35,57.21,57.34,63205.0,47.2983,47.3231,47.2076,47.3148,63205.0
2015-07-10 12:30:00,57.33,57.33,57.15,57.26,42490.0,47.3066,47.3066,47.1581,47.2488,42490.0
2015-07-10 13:00:00,57.25,57.29,57.18,57.21,50562.0,47.2406,47.2736,47.1828,47.2076,50562.0
2015-07-10 13:30:00,57.22,57.25,57.1,57.19,59337.0,47.2158,47.2406,47.1168,47.1911,59337.0
2015-07-10 14:00:00,57.19,57.3,57.17,57.23,32328.0,47.1911,47.2818,47.1746,47.2241,32328.0
2015-07-10 14:30:00,57.23,57.4,57.23,57.4,52337.0,47.2241,47.3644,47.2241,47.3644,52337.0
2015-07-10 15:00:00,57.41,57.5,57.37,57.43,63661.0,47.3726,47.4469,47.3396,47.3891,63661.0
2015-07-10 15:30:00,57.43,57.52,57.34,57.46,162526.0,47.3891,47.4634,47.3148,47.4139,162526.0
2015-07-13 09:30:00,57.55,57.86,57.34,57.66,102448.0,47.4881,47.7439,47.3148,47.5789,102448.0
2015-07-13 10:00:00,57.66,57.96,57.65,57.84,78619.0,47.5789,47.8264,47.5706,47.7274,78619.0
2015-07-13 10:30:00,57.84,58.0,57.84,57.93,119570.0,47.7274,47.8595,47.7274,47.8017,119570.0
2015-07-13 11:00:00,57.92,58.1,57.92,58.09,125581.0,47.7934,47.942,47.7934,47.9337,125581.0
2015-07-13 11:30:00,58.09,58.18,58.04,58.13,62955.0,47.9337,48.008,47.8925,47.9667,62955.0
2015-07-13 12:00:00,58.14,58.15,58.07,58.14,50463.0,47.975,47.9832,47.9172,47.975,50463.0
2015-07-13 12:30:00,58.15,58.15,57.99,58.05,73237.0,47.9832,47.9832,47.8512,47.9007,73237.0
2015-07-13 13:00:00,58.05,58.09,57.98,58.04,52787.0,47.9007,47.9337,47.843,47.8925,52787.0
2015-07-13 13:30:00,58.04,58.1,57.99,58.07,66025.0,47.8925,47.942,47.8512,47.9172,66025.0
2015-07-13 14:00:00,58.07,58.12,58.02,58.04,60852.0,47.9172,47.9585,47.876,47.8925,60852.0
2015-07-13 14:30:00,58.04,58.09,58.01,58.04,72738.0,47.8925,47.9337,47.8677,47.8925,72738.0
2015-07-13 15:00:00,58.03,58.17,58.02,58.15,88772.0,47.8842,47.9997,47.876,47.9832,88772.0
2015-07-13 15:30:00,58.15,58.19,58.01,58.12,395040.0,47.9832,48.0162,47.8677,47.9585,395040.0
2015-07-14 09:30:00,58.1,58.1,57.62,57.67,108151.0,47.942,47.942,47.5459,47.5872,108151.0
2015-07-14 10:00:00,57.68,57.88,57.52,57.85,115930.0,47.5954,47.7604,47.4634,47.7357,115930.0
2015-07-14 10:30:00,57.87,58.03,57.77,57.97,115457.0,47.7522,47.8842,47.6697,47.8347,115457.0
2015-07-14 11:00:00,57.96,58.05,57.91,57.95,85829.0,47.8264,47.9007,47.7852,47.8182,85829.0
2015-07-14 11:30:00,57.96,58.08,57.95,57.99,44462.0,47.8264,47.9255,47.8182,47.8512,44462.0
2015-07-14 12:00:00,57.99,58.33,57.97,58.18,151463.0,47.8512,48.1318,47.8347,48.008,151463.0
2015-07-14 12:30:00,58.17,58.33,58.1,58.32,63439.0,47.9997,48.1318,47.942,48.1235,63439.0
2015-07-14 13:00:00,58.32,58.35,58.27,58.28,38253.0,48.1235,48.1483,48.0822,48.0905,38253.0
2015-07-14 13:30:00,58.28,58.5,58.27,58.5,72182.0,48.0905,48.272,48.0822,48.272,72182.0
2015-07-14 14:00:00,58.5,58.51,58.36,58.49,102929.0,48.272,48.2803,48.1565,48.2638,102929.0
2015-07-14 14:30:00,58.49,58.56,58.43,58.51,124646.0,48.2638,48.3215,48.2143,48.2803,124646.0
2015-07-14 15:00:00,58.51,58.61,58.5,58.59,118708.0,48.2803,48.3628,48.272,48.3463,118708.0
2015-07-14 15:30:00,58.59,58.61,58.49,58.6,343772.0,48.3463,48.3628,48.2638,48.3546,343772.0
2015-07-15 09:30:00,58.6,59.0,58.46,58.96,108944.0,48.3546,48.6846,48.239,48.6516,108944.0
2015-07-15 10:00:00,58.95,59.23,58.58,59.21,275821.0,48.6434,48.8744,48.338,48.8579,275821.0
2015-07-15 10:30:00,59.23,59.34,59.1,59.24,250692.0,48.8744,48.9652,48.7671,48.8827,250692.0
2015-07-15 11:00:00,59.26,59.29,59.02,59.14,106146.0,48.8992,48.9239,48.7011,48.8001,106146.0
2015-07-15 11:30:00,59.14,59.23,59.1,59.16,72957.0,48.8001,48.8744,48.7671,48.8166,72957.0
2015-07-15 12:00:00,59.16,59.23,59.1,59.21,66399.0,48.8166,48.8744,48.7671,48.8579,66399.0
2015-07-15 12:30:00,59.2,59.26,59.1,59.15,77004.0,48.8497,48.8992,48.7671,48.8084,77004.0
2015-07-15 13:00:00,59.15,59.19,58.97,59.01,118156.0,48.8084,48.8414,48.6599,48.6929,118156.0
2015-07-15 13:30:00,59.0,59.38,58.98,59.35,117387.0,48.6846,48.9982,48.6681,48.9734,117387.0
2015-07-15 14:00:00,59.36,59.39,59.21,59.24,96785.0,48.9817,49.0064,48.8579,48.8827,96785.0
2015-07-15 14:30:00,59.23,59.24,58.9,59.04,200721.0,48.8744,48.8827,48.6021,48.7176,200721.0
2015-07-15 15:00:00,59.05,59.09,58.97,59.06,166246.0,48.7259,48.7589,48.6599,48.7341,166246.0
2015-07-15 15:30:00,59.05,59.34,59.04,59.29,655849.0,48.7259,48.9652,48.7176,48.9239,655849.0
2015-07-16 09:30:00,59.25,59.29,58.73,58.92,239619.0,48.8909,48.9239,48.4618,48.6186,239619.0
2015-07-16 10:00:00,58.92,59.02,58.77,58.96,218278.0,48.6186,48.7011,48.4948,48.6516,218278.0
2015-07-16 10:30:00,58.95,59.06,58.86,59.04,128502.0,48.6434,48.7341,48.5691,48.7176,128502.0
2015-07-16 11:00:00,59.05,59.15,58.95,59.13,90316.0,48.7259,48.8084,48.6434,48.7919,90316.0
2015-07-16 11:30:00,59.14,59.23,59.11,59.21,114152.0,48.8001,48.8744,48.7754,48.8579,114152.0
2015-07-16 12:00:00,59.2,59.24,59.15,59.19,100112.0,48.8497,48.8827,48.8084,48.8414,100112.0
2015-07-16 12:30:00,59.19,59.22,59.1,59.12,131535.0,48.8414,48.8662,48.7671,48.7836,131535.0
2015-07-16 13:00:00,59.13,59.17,58.97,59.03,229107.0,48.7919,48.8249,48.6599,48.7094,229107.0
2015-07-16 13:30:00,59.03,59.07,58.89,58.94,113011.0,48.7094,48.7424,48.5939,48.6351,113011.0
2015-07-16 14:00:00,58.93,59.03,58.93,59.0,143763.0,48.6269,48.7094,48.6269,48.6846,143763.0
2015-07-16 14:30:00,58.99,59.14,58.99,59.05,168910.0,48.6764,48.8001,48.6764,48.7259,168910.0
2015-07-16 15:00:00,59.05,59.1,58.94,59.08,170548.0,48.7259,48.7671,48.6351,48.7506,170548.0
2015-07-16 15:30:00,59.09,59.22,59.01,59.18,427935.0,48.7589,48.8662,48.6929,48.8331,427935.0
2015-07-17 09:30:00,59.18,59.69,59.18,59.32,248864.0,48.8331,49.254,48.8331,48.9487,248864.0
2015-07-17 10:00:00,59.32,59.38,59.08,59.33,124246.0,48.9487,48.9982,48.7506,48.9569,124246.0
2015-07-17 10:30:00,59.34,59.49,59.25,59.48,84973.0,48.9652,49.0889,48.8909,49.0807,84973.0
2015-07-17 11:00:00,59.48,59.63,59.44,59.59,140557.0,49.0807,49.2045,49.0477,49.1715,140557.0
2015-07-17 11:30:00,59.59,59.71,59.54,59.71,80855.0,49.1715,49.2705,49.1302,49.2705,80855.0
2015-07-17 12:00:00,59.71,59.78,59.66,59.75,59520.0,49.2705,49.3282,49.2292,49.3035,59520.0
2015-07-17 12:30:00,59.74,59.76,59.66,59.74,69861.0,49.2952,49.3117,49.2292,49.2952,69861.0
2015-07-17 13:00:00,59.73,59.74,59.65,59.68,54876.0,49.287,49.2952,49.221,49.2457,54876.0
2015-07-17 13:30:00,59.67,59.68,59.48,59.5,62691.0,49.2375,49.2457,49.0807,49.0972,62691.0
2015-07-17 14:00:00,59.5,59.7,59.49,59.68,63475.0,49.0972,49.2622,49.0889,49.2457,63475.0
2015-07-17 14:30:00,59.7,59.74,59.63,59.65,79126.0,49.2622,49.2952,49.2045,49.221,79126.0
2015-07-17 15:00:00,59.65,59.74,59.59,59.72,106476.0,49.221,49.2952,49.1715,49.2787,106476.0
2015-07-17 15:30:00,59.71,59.86,59.69,59.85,280337.0,49.2705,49.3943,49.254,49.386,280337.0
2015-07-20 09:30:00,59.96,60.07,59.38,59.5,159737.0,49.4768,49.5675,48.9982,49.0972,159737.0
2015-07-20 10:00:00,59.49,60.09,59.47,60.01,148743.0,49.0889,49.584,49.0724,49.518,148743.0
2015-07-20 10:30:00,60.0,60.27,60.0,60.23,113031.0,49.5098,49.7326,49.5098,49.6996,113031.0
2015-07-20 11:00:00,60.23,60.27,59.86,59.96,134831.0,49.6996,49.7326,49.3943,49.4768,134831.0
2015-07-20 11:30:00,59.97,59.99,59.83,59.95,107357.0,49.485,49.5015,49.3695,49.4685,107357.0
2015-07-20 12:00:00,59.94,59.96,59.79,59.8,95791.0,49.4603,49.4768,49.3365,49.3447,95791.0
2015-07-20 12:30:00,59.8,59.9,59.76,59.87,90696.0,49.3447,49.4273,49.3117,49.4025,90696.0
2015-07-20 13:00:00,59.86,59.86,59.65,59.82,87716.0,49.3943,49.3943,49.221,49.3613,87716.0
2015-07-20 13:30:00,59.82,59.84,59.67,59.77,113577.0,49.3613,49.3778,49.2375,49.32,113577.0
2015-07-20 14:00:00,59.76,59.8,59.7,59.78,74985.0,49.3117,49.3447,49.2622,49.3282,74985.0
2015-07-20 14:30:00,59.77,59.78,59.66,59.75,89041.0,49.32,49.3282,49.2292,49.3035,89041.0
2015-07-20 15:00:00,59.75,59.9,59.72,59.9,130523.0,49.3035,49.4273,49.2787,49.4273,130523.0
2015-07-20 15:30:00,59.91,60.02,59.78,59.99,353891.0,49.4355,49.5263,49.3282,49.5015,353891.0
2015-07-21 09:30:00,61.37,62.06,61.13,61.46,564940.0,50.6403,51.2096,50.4422,50.7145,564940.0
2015-07-21 10:00:00,61.47,61.81,61.47,61.67,209681.0,50.7228,51.0033,50.7228,50.8878,209681.0
2015-07-21 10:30:00,61.67,61.72,61.13,61.2,323562.0,50.8878,50.9291,50.4422,50.5,323562.0
2015-07-21 11:00:00,61.21,61.23,61.05,61.23,207469.0,50.5082,50.5247,50.3762,50.5247,207469.0
2015-07-21 11:30:00,61.23,61.33,61.01,61.17,207878.0,50.5247,50.6072,50.3432,50.4752,207878.0
2015-07-21 12:00:00,61.16,61.38,60.71,60.75,271964.0,50.467,50.6485,50.0956,50.1287,271964.0
2015-07-21 12:30:00,60.74,61.12,60.53,61.08,275372.0,50.1204,50.434,49.9471,50.401,275372.0
2015-07-21 13:00:00,61.08,61.12,60.76,60.8,144496.0,50.401,50.434,50.1369,50.1699,144496.0
2015-07-21 13:30:00,60.81,60.84,60.46,60.55,116079.0,50.1782,50.2029,49.8894,49.9636,116079.0
2015-07-21 14:00:00,60.53,60.68,60.44,60.58,131594.0,49.9471,50.0709,49.8729,49.9884,131594.0
2015-07-21 14:30:00,60.58,61.07,60.56,61.03,248439.0,49.9884,50.3927,49.9719,50.3597,248439.0
2015-07-21 15:00:00,61.03,61.26,61.03,61.15,195861.0,50.3597,50.5495,50.3597,50.4587,195861.0
2015-07-21 15:30:00,61.15,61.52,61.15,61.41,597564.0,50.4587,50.764,50.4587,50.6733,597564.0
2015-07-22 09:30:00,60.9,61.31,60.8,60.98,210085.0,50.2524,50.5907,50.1699,50.3184,210085.0
2015-07-22 10:00:00,60.97,61.06,60.85,60.88,189548.0,50.3102,50.3845,50.2112,50.2359,189548.0
2015-07-22 10:30:00,60.89,61.03,60.78,60.84,111221.0,50.2442,50.3597,50.1534,50.2029,111221.0
2015-07-22 11:00:00,60.85,60.88,60.64,60.8,75449.0,50.2112,50.2359,50.0379,50.1699,75449.0
2015-07-22 11:30:00,60.82,60.91,60.77,60.91,64852.0,50.1864,50.2607,50.1452,50.2607,64852.0
2015-07-22 12:00:00,60.9,60.91,60.67,60.74,79395.0,50.2524,50.2607,50.0626,50.1204,79395.0
2015-07-22 12:30:00,60.75,60.85,60.7,60.8,54800.0,50.1287,50.2112,50.0874,50.1699,54800.0
2015-07-22 13:00:00,60.81,60.94,60.67,60.92,75957.0,50.1782,50.2854,50.0626,50.2689,75957.0
2015-07-22 13:30:00,60.92,60.96,60.84,60.91,52076.0,50.2689,50.3019,50.2029,50.2607,52076.0
2015-07-22 14:00:00,60.9,60.97,60.87,60.91,91907.0,50.2524,50.3102,50.2277,50.2607,91907.0
2015-07-22 14:30:00,60.91,60.95,60.86,60.93,86746.0,50.2607,50.2937,50.2194,50.2772,86746.0
2015-07-22 15:00:00,60.93,61.03,60.81,60.98,133056.0,50.2772,50.3597,50.1782,50.3184,133056.0
2015-07-22 15:30:00,60.98,61.02,60.81,61.0,342541.0,50.3184,50.3514,50.1782,50.3349,342541.0
2015-07-23 09:30:00,61.23,61.23,60.61,60.86,120241.0,50.5247,50.5247,50.0131,50.2194,120241.0
2015-07-23 10:00:00,60.88,60.93,60.7,60.82,74890.0,50.2359,50.2772,50.0874,50.1864,74890.0
2015-07-23 10:30:00,60.84,60.93,60.63,60.72,118969.0,50.2029,50.2772,50.0296,50.1039,118969.0
2015-07-23 11:00:00,60.72,60.73,60.54,60.62,132687.0,50.1039,50.1122,49.9554,50.0214,132687.0
2015-07-23 11:30:00,60.61,60.7,60.39,60.39,84076.0,50.0131,50.0874,49.8316,49.8316,84076.0
2015-07-23 12:00:00,60.41,60.48,60.34,60.42,57642.0,49.8481,49.9059,49.7903,49.8563,57642.0
2015-07-23 12:30:00,60.41,60.44,60.3,60.31,55486.0,49.8481,49.8729,49.7573,49.7656,55486.0
2015-07-23 13:00:00,60.31,60.48,60.15,60.22,99105.0,49.7656,49.9059,49.6336,49.6913,99105.0
2015-07-23 13:30:00,60.24,60.3,60.15,60.2,158810.0,49.7078,49.7573,49.6336,49.6748,158810.0
2015-07-23 14:00:00,60.19,60.24,60.13,60.24,68656.0,49.6666,49.7078,49.6171,49.7078,68656.0
2015-07-23 14:30:00,60.24,60.25,60.07,60.15,83695.0,49.7078,49.7161,49.5675,49.6336,83695.0
2015-07-23 15:00:00,60.14,60.19,59.78,59.8,219967.0,49.6253,49.6666,49.3282,49.3447,219967.0
2015-07-23 15:30:00,59.82,60.22,59.81,60.21,351159.0,49.3613,49.6913,49.353,49.6831,351159.0
2015-07-24 09:30:00,60.17,60.87,60.16,60.71,128717.0,49.6501,50.2277,49.6418,50.0956,128717.0
2015-07-24 10:00:00,60.74,61.04,60.47,60.48,291841.0,50.1204,50.368,49.8976,49.9059,291841.0
2015-07-24 10:30:00,60.47,60.58,60.4,60.5,181603.0,49.8976,49.9884,49.8398,49.9224,181603.0
2015-07-24 11:00:00,60.5,60.9,60.45,60.73,81422.0,49.9224,50.2524,49.8811,50.1122,81422.0
2015-07-24 11:30:00,60.76,60.76,60.63,60.72,132591.0,50.1369,50.1369,50.0296,50.1039,132591.0
2015-07-24 12:00:00,60.74,60.79,60.5,60.61,69957.0,50.1204,50.1617,49.9224,50.0131,69957.0
2015-07-24 12:30:00,60.61,60.64,60.23,60.23,67143.0,50.0131,50.0379,49.6996,49.6996,67143.0
2015-07-24 13:00:00,60.25,60.48,60.11,60.39,87672.0,49.7161,49.9059,49.6005,49.8316,87672.0
2015-07-24 13:30:00,60.4,60.45,60.13,60.13,52029.0,49.8398,49.8811,49.6171,49.6171,52029.0
2015-07-24 14:00:00,60.14,60.17,60.01,60.1,55147.0,49.6253,49.6501,49.518,49.5923,55147.0
2015-07-24 14:30:00,60.1,60.29,60.01,60.25,63147.0,49.5923,49.7491,49.518,49.7161,63147.0
2015-07-24 15:00:00,60.25,60.36,60.16,60.23,94850.0,49.7161,49.8068,49.6418,49.6996,94850.0
2015-07-24 15:30:00,60.23,60.37,60.12,60.36,249125.0,49.6996,49.8151,49.6088,49.8068,249125.0
2015-07-27 09:30:00,60.28,60.66,60.19,60.35,168789.0,49.7408,50.0544,49.6666,49.7986,168789.0
2015-07-27 10:00:00,60.33,60.73,60.01,60.32,184861.0,49.7821,50.1122,49.518,49.7738,184861.0
2015-07-27 10:30:00,60.3,60.49,60.2,60.27,53936.0,49.7573,49.9141,49.6748,49.7326,53936.0
2015-07-27 11:00:00,60.27,60.38,60.16,60.17,52547.0,49.7326,49.8233,49.6418,49.6501,52547.0
2015-07-27 11:30:00,60.16,60.43,60.11,60.4,56514.0,49.6418,49.8646,49.6005,49.8398,56514.0
2015-07-27 12:00:00,60.42,60.47,60.23,60.23,43078.0,49.8563,49.8976,49.6996,49.6996,43078.0
2015-07-27 12:30:00,60.23,60.32,60.19,60.23,54262.0,49.6996,49.7738,49.6666,49.6996,54262.0
2015-07-27 13:00:00,60.26,60.31,60.18,60.23,51747.0,49.7243,49.7656,49.6583,49.6996,51747.0
2015-07-27 13:30:00,60.25,60.32,60.19,60.19,52424.0,49.7161,49.7738,49.6666,49.6666,52424.0
2015-07-27 14:00:00,60.18,60.33,60.11,60.2,53863.0,49.6583,49.7821,49.6005,49.6748,53863.0
2015-07-27 14:30:00,60.21,60.29,60.12,60.25,59860.0,49.6831,49.7491,49.6088,49.7161,59860.0
2015-07-27 15:00:00,60.25,60.27,60.13,60.13,103408.0,49.7161,49.7326,49.6171,49.6171,103408.0
2015-07-27 15:30:00,60.12,60.24,60.05,60.23,207502.0,49.6088,49.7078,49.551,49.6996,207502.0
2015-07-28 09:30:00,60.63,61.05,60.5,60.94,108376.0,50.0296,50.3762,49.9224,50.2854,108376.0
2015-07-28 10:00:00,60.96,60.99,60.6,60.65,77159.0,50.3019,50.3267,50.0049,50.0461,77159.0
2015-07-28 10:30:00,60.64,60.99,60.61,60.95,106893.0,50.0379,50.3267,50.0131,50.2937,106893.0
2015-07-28 11:00:00,60.94,61.17,60.82,61.13,108117.0,50.2854,50.4752,50.1864,50.4422,108117.0
2015-07-28 11:30:00,61.13,61.22,61.02,61.04,108988.0,50.4422,50.5165,50.3514,50.368,108988.0
2015-07-28 12:00:00,61.05,61.43,61.05,61.34,58541.0,50.3762,50.6898,50.3762,50.6155,58541.0
2015-07-28 12:30:00,61.34,61.38,61.2,61.27,60746.0,50.6155,50.6485,50.5,50.5577,60746.0
2015-07-28 13:00:00,61.27,61.56,61.27,61.54,55942.0,50.5577,50.797,50.5577,50.7805,55942.0
2015-07-28 13:30:00,61.54,61.77,61.48,61.77,69870.0,50.7805,50.9703,50.731,50.9703,69870.0
2015-07-28 14:00:00,61.77,61.82,61.71,61.81,69546.0,50.9703,51.0116,50.9208,51.0033,69546.0
2015-07-28 14:30:00,61.81,62.0,61.81,62.0,102804.0,51.0033,51.1601,51.0033,51.1601,102804.0
2015-07-28 15:00:00,62.0,62.01,61.84,61.85,85321.0,51.1601,51.1684,51.0281,51.0363,85321.0
2015-07-28 15:30:00,61.84,61.85,61.58,61.63,274830.0,51.0281,51.0363,50.8135,50.8548,274830.0
2015-07-29 09:30:00,61.61,61.83,61.55,61.8,87782.0,50.8383,51.0198,50.7888,50.9951,87782.0
2015-07-29 10:00:00,61.79,61.82,61.64,61.68,61793.0,50.9868,51.0116,50.863,50.8961,61793.0
2015-07-29 10:30:00,61.72,62.05,61.72,61.89,81077.0,50.9291,51.2014,50.9291,51.0693,81077.0
2015-07-29 11:00:00,61.89,61.95,61.81,61.89,90203.0,51.0693,51.1188,51.0033,51.0693,90203.0
2015-07-29 11:30:00,61.9,62.0,61.87,61.94,80094.0,51.0776,51.1601,51.0528,51.1106,80094.0
2015-07-29 12:00:00,61.94,62.02,61.92,62.01,45467.0,51.1106,51.1766,51.0941,51.1684,45467.0
2015-07-29 12:30:00,62.0,62.16,61.99,62.08,39629.0,51.1601,51.2921,51.1519,51.2261,39629.0
2015-07-29 13:00:00,62.1,62.11,62.01,62.02,35840.0,51.2426,51.2509,51.1684,51.1766,35840.0
2015-07-29 13:30:00,62.02,62.05,61.86,61.99,56490.0,51.1766,51.2014,51.0446,51.1519,56490.0
2015-07-29 14:00:00,61.98,62.22,61.81,62.15,90689.0,51.1436,51.3416,51.0033,51.2839,90689.0
2015-07-29 14:30:00,62.15,62.21,62.09,62.18,88765.0,51.2839,51.3334,51.2344,51.3086,88765.0
2015-07-29 15:00:00,62.18,62.45,62.08,62.43,108663.0,51.3086,51.5314,51.2261,51.5149,108663.0
2015-07-29 15:30:00,62.43,62.62,62.35,62.54,273220.0,51.5149,51.6717,51.4489,51.6057,273220.0
2015-07-30 09:30:00,62.16,62.42,62.08,62.19,89225.0,51.2921,51.5067,51.2261,51.3169,89225.0
2015-07-30 10:00:00,62.19,62.22,62.09,62.21,43643.0,51.3169,51.3416,51.2344,51.3334,43643.0
2015-07-30 10:30:00,62.23,62.43,62.23,62.3,47905.0,51.3499,51.5149,51.3499,51.4077,47905.0
2015-07-30 11:00:00,62.31,62.67,62.3,62.59,40902.0,51.4159,51.713,51.4077,51.647,40902.0
2015-07-30 11:30:00,62.6,62.69,62.46,62.48,36828.0,51.6552,51.7295,51.5397,51.5562,36828.0
2015-07-30 12:00:00,62.47,62.59,62.4,62.54,32765.0,51.5479,51.647,51.4902,51.6057,32765.0
2015-07-30 12:30:00,62.54,62.62,62.49,62.6,26027.0,51.6057,51.6717,51.5644,51.6552,26027.0
2015-07-30 13:00:00,62.59,62.65,62.33,62.45,34855.0,51.647,51.6965,51.4324,51.5314,34855.0
2015-07-30 13:30:00,62.46,62.6,62.4,62.57,41080.0,51.5397,51.6552,51.4902,51.6305,41080.0
2015-07-30 14:00:00,62.57,62.82,62.56,62.8,61983.0,51.6305,51.8367,51.6222,51.8202,61983.0
2015-07-30 14:30:00,62.8,62.8,62.63,62.7,43452.0,51.8202,51.8202,51.68,51.7377,43452.0
2015-07-30 15:00:00,62.71,62.83,62.67,62.71,144323.0,51.746,51.845,51.713,51.746,144323.0
2015-07-30 15:30:00,62.7,62.8,62.62,62.73,180965.0,51.7377,51.8202,51.6717,51.7625,180965.0
2015-07-31 09:30:00,62.79,63.08,62.67,62.82,55708.0,51.812,52.0513,51.713,51.8367,55708.0
2015-07-31 10:00:00,62.81,62.91,62.52,62.67,32936.0,51.8285,51.911,51.5892,51.713,32936.0
2015-07-31 10:30:00,62.69,63.08,62.69,63.02,57743.0,51.7295,52.0513,51.7295,52.0018,57743.0
2015-07-31 11:00:00,62.98,63.03,62.88,62.97,38652.0,51.9688,52.01,51.8863,51.9605,38652.0
2015-07-31 11:30:00,62.95,62.99,62.7,62.74,23235.0,51.944,51.977,51.7377,51.7707,23235.0
2015-07-31 12:00:00,62.73,62.94,62.68,62.94,22706.0,51.7625,51.9358,51.7212,51.9358,22706.0
2015-07-31 12:30:00,62.92,62.92,62.64,62.64,21396.0,51.9193,51.9193,51.6882,51.6882,21396.0
2015-07-31 13:00:00,62.65,62.74,62.58,62.6,29089.0,51.6965,51.7707,51.6387,51.6552,29089.0
2015-07-31 13:30:00,62.61,62.7,62.54,62.63,43872.0,51.6635,51.7377,51.6057,51.68,43872.0
2015-07-31 14:00:00,62.64,62.67,62.47,62.49,31596.0,51.6882,51.713,51.5479,51.5644,31596.0
2015-07-31 14:30:00,62.48,62.51,62.34,62.38,60171.0,51.5562,51.5809,51.4407,51.4737,60171.0
2015-07-31 15:00:00,62.38,62.51,62.31,62.34,56521.0,51.4737,51.5809,51.4159,51.4407,56521.0
2015-07-31 15:30:00,62.33,62.45,62.16,62.43,216848.0,51.4324,51.5314,51.2921,51.5149,216848.0
2015-08-03 09:30:00,62.24,62.4,61.76,61.98,63925.0,51.3581,51.4902,50.9621,51.1436,63925.0
2015-08-03 10:00:00,62.01,62.39,62.0,62.31,33479.0,51.1684,51.4819,51.1601,51.4159,33479.0
2015-08-03 10:30:00,62.31,62.55,62.13,62.51,28902.0,51.4159,51.6139,51.2674,51.5809,28902.0
2015-08-03 11:00:00,62.49,62.52,62.33,62.36,59391.0,51.5644,51.5892,51.4324,51.4572,59391.0
2015-08-03 11:30:00,62.35,62.44,62.21,62.23,38851.0,51.4489,51.5232,51.3334,51.3499,38851.0
2015-08-03 12:00:00,62.2,62.3,62.09,62.27,50422.0,51.3251,51.4077,51.2344,51.3829,50422.0
2015-08-03 12:30:00,62.26,62.26,61.98,62.03,52242.0,51.3746,51.3746,51.1436,51.1849,52242.0
2015-08-03 13:00:00,62.01,62.09,61.88,61.95,58007.0,51.1684,51.2344,51.0611,51.1188,58007.0
2015-08-03 13:30:00,61.96,62.06,61.89,61.95,50446.0,51.1271,51.2096,51.0693,51.1188,50446.0
2015-08-03 14:00:00,61.95,61.97,61.75,61.75,55771.0,51.1188,51.1354,50.9538,50.9538,55771.0
2015-08-03 14:30:00,61.75,61.86,61.73,61.81,66143.0,50.9538,51.0446,50.9373,51.0033,66143.0
2015-08-03 15:00:00,61.81,61.93,61.79,61.91,74292.0,51.0033,51.1023,50.9868,51.0858,74292.0
2015-08-03 15:30:00,61.93,62.12,61.89,62.06,212496.0,51.1023,51.2591,51.0693,51.2096,212496.0
2015-08-04 09:30:00,62.1,62.8,61.87,62.76,184218.0,51.2426,51.8202,51.0528,51.7872,184218.0
2015-08-04 10:00:00,62.78,62.87,62.43,62.6,73395.0,51.8037,51.878,51.5149,51.6552,73395.0
2015-08-04 10:30:00,62.61,62.78,62.59,62.76,61098.0,51.6635,51.8037,51.647,51.7872,61098.0
2015-08-04 11:00:00,62.76,62.99,62.75,62.95,63376.0,51.7872,51.977,51.779,51.944,63376.0
2015-08-04 11:30:00,62.94,63.02,62.84,63.01,99951.0,51.9358,52.0018,51.8532,51.9935,99951.0
2015-08-04 12:00:00,63.0,63.14,62.94,62.98,48843.0,51.9853,52.1008,51.9358,51.9688,48843.0
2015-08-04 12:30:00,62.98,63.02,62.88,62.96,66251.0,51.9688,52.0018,51.8863,51.9523,66251.0
2015-08-04 13:00:00,62.95,62.98,62.9,62.9,43193.0,51.944,51.9688,51.9028,51.9028,43193.0
2015-08-04 13:30:00,62.88,62.96,62.65,62.67,43469.0,51.8863,51.9523,51.6965,51.713,43469.0
2015-08-04 14:00:00,62.65,62.67,62.44,62.66,32844.0,51.6965,51.713,51.5232,51.7047,32844.0
2015-08-04 14:30:00,62.64,62.85,62.62,62.81,42812.0,51.6882,51.8615,51.6717,51.8285,42812.0
2015-08-04 15:00:00,62.84,62.84,62.66,62.76,74308.0,51.8532,51.8532,51.7047,51.7872,74308.0
2015-08-04 15:30:00,62.76,62.83,62.69,62.73,182604.0,51.7872,51.845,51.7295,51.7625,182604.0
2015-08-05 09:30:00,63.1,63.33,62.98,63.12,85686.0,52.0678,52.2576,51.9688,52.0843,85686.0
2015-08-05 10:00:00,63.09,63.09,62.72,63.0,77909.0,52.0595,52.0595,51.7542,51.9853,77909.0
2015-08-05 10:30:00,63.03,63.16,62.9,62.93,49869.0,52.01,52.1173,51.9028,51.9275,49869.0
2015-08-05 11:00:00,62.94,63.03,62.79,63.0,48849.0,51.9358,52.01,51.812,51.9853,48849.0
2015-08-05 11:30:00,63.04,63.04,62.89,62.91,71339.0,52.0183,52.0183,51.8945,51.911,71339.0
2015-08-05 12:00:00,62.93,62.96,62.87,62.94,59948.0,51.9275,51.9523,51.878,51.9358,59948.0
2015-08-05 12:30:00,62.93,63.1,62.92,63.1,102758.0,51.9275,52.0678,51.9193,52.0678,102758.0
2015-08-05 13:00:00,63.09,63.25,63.03,63.08,52605.0,52.0595,52.1916,52.01,52.0513,52605.0
2015-08-05 13:30:00,63.08,63.14,63.04,63.1,34227.0,52.0513,52.1008,52.0183,52.0678,34227.0
2015-08-05 14:00:00,63.08,63.14,63.06,63.09,35835.0,52.0513,52.1008,52.0348,52.0595,35835.0
2015-08-05 14:30:00,63.09,63.12,62.99,63.01,51203.0,52.0595,52.0843,51.977,51.9935,51203.0
2015-08-05 15:00:00,63.03,63.1,63.0,63.07,64764.0,52.01,52.0678,51.9853,52.043,64764.0
2015-08-05 15:30:00,63.07,63.09,62.82,62.87,207181.0,52.043,52.0595,51.8367,51.878,207181.0
2015-08-06 09:30:00,62.99,62.99,62.57,62.65,59325.0,51.977,51.977,51.6305,51.6965,59325.0
2015-08-06 10:00:00,62.64,62.65,62.53,62.57,45380.0,51.6882,51.6965,51.5974,51.6305,45380.0
2015-08-06 10:30:00,62.57,62.67,62.2,62.25,123803.0,51.6305,51.713,51.3251,51.3664,123803.0
2015-08-06 11:00:00,62.25,62.33,61.96,61.96,102472.0,51.3664,51.4324,51.1271,51.1271,102472.0
2015-08-06 11:30:00,61.98,62.15,61.94,62.04,73581.0,51.1436,51.2839,51.1106,51.1931,73581.0
2015-08-06 12:00:00,62.05,62.07,61.81,61.99,67460.0,51.2014,51.2179,51.0033,51.1519,67460.0
2015-08-06 12:30:00,62.03,62.11,61.96,62.05,56539.0,51.1849,51.2509,51.1271,51.2014,56539.0
2015-08-06 13:00:00,62.04,62.23,62.01,62.17,48381.0,51.1931,51.3499,51.1684,51.3004,48381.0
2015-08-06 13:30:00,62.19,62.29,62.12,62.24,44493.0,51.3169,51.3994,51.2591,51.3581,44493.0
2015-08-06 14:00:00,62.23,62.32,62.15,62.32,49036.0,51.3499,51.4242,51.2839,51.4242,49036.0
2015-08-06 14:30:00,62.31,62.36,62.24,62.33,46362.0,51.4159,51.4572,51.3581,51.4324,46362.0
2015-08-06 15:00:00,62.34,62.39,62.18,62.2,76874.0,51.4407,51.4819,51.3086,51.3251,76874.0
2015-08-06 15:30:00,62.19,62.54,62.15,62.51,210940.0,51.3169,51.6057,51.2839,51.5809,210940.0
2015-08-07 09:30:00,61.86,62.28,61.72,62.14,121193.0,51.0446,51.3912,50.9291,51.2756,121193.0
2015-08-07 10:00:00,62.13,62.37,62.01,62.06,47073.0,51.2674,51.4654,51.1684,51.2096,47073.0
2015-08-07 10:30:00,62.07,62.39,62.03,62.17,71191.0,51.2179,51.4819,51.1849,51.3004,71191.0
2015-08-07 11:00:00,62.17,62.29,61.99,62.04,98429.0,51.3004,51.3994,51.1519,51.1931,98429.0
2015-08-07 11:30:00,62.04,62.16,61.92,62.08,73980.0,51.1931,51.2921,51.0941,51.2261,73980.0
2015-08-07 12:00:00,62.1,62.34,62.1,62.21,64516.0,51.2426,51.4407,51.2426,51.3334,64516.0
2015-08-07 12:30:00,62.21,62.29,62.13,62.2,57406.0,51.3334,51.3994,51.2674,51.3251,57406.0
2015-08-07 13:00:00,62.19,62.31,62.14,62.26,64551.0,51.3169,51.4159,51.2756,51.3746,64551.0
2015-08-07 13:30:00,62.25,62.32,62.17,62.17,137154.0,51.3664,51.4242,51.3004,51.3004,137154.0
2015-08-07 14:00:00,62.17,62.19,62.07,62.15,58224.0,51.3004,51.3169,51.2179,51.2839,58224.0
2015-08-07 14:30:00,62.15,62.2,62.08,62.13,64118.0,51.2839,51.3251,51.2261,51.2674,64118.0
2015-08-07 15:00:00,62.14,62.26,62.09,62.25,117508.0,51.2756,51.3746,51.2344,51.3664,117508.0
2015-08-07 15:30:00,62.23,62.33,62.12,62.16,208277.0,51.3499,51.4324,51.2591,51.2921,208277.0
2015-08-10 09:30:00,62.21,62.92,62.02,62.85,360322.0,51.3334,51.9193,51.1766,51.8615,360322.0
2015-08-10 10:00:00,62.85,62.9,62.62,62.85,70293.0,51.8615,51.9028,51.6717,51.8615,70293.0
2015-08-10 10:30:00,62.85,63.04,62.76,63.04,52107.0,51.8615,52.0183,51.7872,52.0183,52107.0
2015-08-10 11:00:00,63.04,63.2,63.0,63.08,43648.0,52.0183,52.1503,51.9853,52.0513,43648.0
2015-08-10 11:30:00,63.09,63.17,63.03,63.1,31152.0,52.0595,52.1255,52.01,52.0678,31152.0
2015-08-10 12:00:00,63.1,63.12,62.98,62.99,32672.0,52.0678,52.0843,51.9688,51.977,32672.0
2015-08-10 12:30:00,62.99,63.14,62.99,63.08,23352.0,51.977,52.1008,51.977,52.0513,23352.0
2015-08-10 13:00:00,63.07,63.15,63.0,63.07,38248.0,52.043,52.109,51.9853,52.043,38248.0
2015-08-10 13:30:00,63.09,63.24,63.08,63.21,29237.0,52.0595,52.1833,52.0513,52.1586,29237.0
2015-08-10 14:00:00,63.21,63.21,63.03,63.03,96095.0,52.1586,52.1586,52.01,52.01,96095.0
2015-08-10 14:30:00,63.03,63.1,62.89,63.01,90520.0,52.01,52.0678,51.8945,51.9935,90520.0
2015-08-10 15:00:00,63.0,63.16,63.0,63.05,67302.0,51.9853,52.1173,51.9853,52.0265,67302.0
2015-08-10 15:30:00,63.05,63.16,62.91,63.15,133206.0,52.0265,52.1173,51.911,52.109,133206.0
2015-08-11 09:30:00,62.27,62.28,61.61,61.79,164394.0,51.3829,51.3912,50.8383,50.9868,164394.0
2015-08-11 10:00:00,61.78,61.83,61.57,61.57,118497.0,50.9786,51.0198,50.8053,50.8053,118497.0
2015-08-11 10:30:00,61.57,61.74,61.48,61.53,189910.0,50.8053,50.9456,50.731,50.7723,189910.0
2015-08-11 11:00:00,61.53,61.58,61.08,61.12,108536.0,50.7723,50.8135,50.401,50.434,108536.0
2015-08-11 11:30:00,61.14,61.22,60.97,61.02,122056.0,50.4505,50.5165,50.3102,50.3514,122056.0
2015-08-11 12:00:00,61.03,61.19,60.92,61.08,97027.0,50.3597,50.4917,50.2689,50.401,97027.0
2015-08-11 12:30:00,61.08,61.25,61.04,61.2,69765.0,50.401,50.5412,50.368,50.5,69765.0
2015-08-11 13:00:00,61.19,61.28,61.09,61.22,80306.0,50.4917,50.566,50.4092,50.5165,80306.0
2015-08-11 13:30:00,61.21,61.35,61.16,61.17,103372.0,50.5082,50.6238,50.467,50.4752,103372.0
2015-08-11 14:00:00,61.17,61.28,61.08,61.27,96387.0,50.4752,50.566,50.401,50.5577,96387.0
2015-08-11 14:30:00,61.28,61.51,61.2,61.48,92960.0,50.566,50.7558,50.5,50.731,92960.0
2015-08-11 15:00:00,61.47,61.59,61.39,61.55,120905.0,50.7228,50.8218,50.6568,50.7888,120905.0
2015-08-11 15:30:00,61.55,61.81,61.55,61.73,276398.0,50.7888,51.0033,50.7888,50.9373,276398.0
2015-08-12 09:30:00,61.19,61.66,61.16,61.36,106990.0,50.4917,50.8796,50.467,50.632,106990.0
2015-08-12 10:00:00,61.36,61.36,60.85,60.97,106296.0,50.632,50.632,50.2112,50.3102,106296.0
2015-08-12 10:30:00,60.98,61.23,60.93,61.01,77978.0,50.3184,50.5247,50.2772,50.3432,77978.0
2015-08-12 11:00:00,60.99,61.24,60.97,61.07,52099.0,50.3267,50.533,50.3102,50.3927,52099.0
2015-08-12 11:30:00,61.08,61.12,60.93,61.06,53631.0,50.401,50.434,50.2772,50.3845,53631.0
2015-08-12 12:00:00,61.06,61.19,60.96,61.17,38927.0,50.3845,50.4917,50.3019,50.4752,38927.0
2015-08-12 12:30:00,61.19,61.43,61.17,61.28,36922.0,50.4917,50.6898,50.4752,50.566,36922.0
2015-08-12 13:00:00,61.28,61.43,61.24,61.37,49107.0,50.566,50.6898,50.533,50.6403,49107.0
2015-08-12 13:30:00,61.37,61.68,61.32,61.65,45922.0,50.6403,50.8961,50.599,50.8713,45922.0
2015-08-12 14:00:00,61.66,61.66,61.41,61.43,44001.0,50.8796,50.8796,50.6733,50.6898,44001.0
2015-08-12 14:30:00,61.43,61.8,61.43,61.8,41547.0,50.6898,50.9951,50.6898,50.9951,41547.0
2015-08-12 15:00:00,61.79,61.92,61.76,61.92,70017.0,50.9868,51.0941,50.9621,51.0941,70017.0
2015-08-12 15:30:00,61.93,62.0,61.72,61.86,148479.0,51.1023,51.1601,50.9291,51.0446,148479.0
2015-08-13 09:30:00,61.11,61.44,61.03,61.36,112522.0,50.4257,50.698,50.3597,50.632,112522.0
2015-08-13 10:00:00,61.33,61.69,61.32,61.53,100086.0,50.6072,50.9043,50.599,50.7723,100086.0
2015-08-13 10:30:00,61.53,61.95,61.51,61.91,82051.0,50.7723,51.1188,50.7558,51.0858,82051.0
2015-08-13 11:00:00,61.91,62.05,61.89,61.99,72402.0,51.0858,51.2014,51.0693,51.1519,72402.0
2015-08-13 11:30:00,61.98,62.05,61.89,61.93,62941.0,51.1436,51.2014,51.0693,51.1023,62941.0
2015-08-13 12:00:00,61.92,62.04,61.87,61.97,51697.0,51.0941,51.1931,51.0528,51.1354,51697.0
2015-08-13 12:30:00,61.97,62.0,61.87,61.92,46503.0,51.1354,51.1601,51.0528,51.0941,46503.0
2015-08-13 13:00:00,61.93,61.96,61.79,61.8,62026.0,51.1023,51.1271,50.9868,50.9951,62026.0
2015-08-13 13:30:00,61.81,62.02,61.81,61.87,75324.0,51.0033,51.1766,51.0033,51.0528,75324.0
2015-08-13 14:00:00,61.85,61.98,61.82,61.92,65399.0,51.0363,51.1436,51.0116,51.0941,65399.0
2015-08-13 14:30:00,61.92,61.98,61.88,61.94,48954.0,51.0941,51.1436,51.0611,51.1106,48954.0
2015-08-13 15:00:00,61.94,61.96,61.79,61.93,102710.0,51.1106,51.1271,50.9868,51.1023,102710.0
2015-08-13 15:30:00,61.94,61.96,61.84,61.86,186789.0,51.1106,51.1271,51.0281,51.0446,186789.0
2015-08-14 09:30:00,61.8,62.26,61.58,62.05,91922.0,50.9951,51.3746,50.8135,51.2014,91922.0
2015-08-14 10:00:00,62.03,62.07,61.83,61.87,59133.0,51.1849,51.2179,51.0198,51.0528,59133.0
2015-08-14 10:30:00,61.86,62.0,61.72,61.77,51486.0,51.0446,51.1601,50.9291,50.9703,51486.0
2015-08-14 11:00:00,61.77,62.01,61.74,61.9,46195.0,50.9703,51.1684,50.9456,51.0776,46195.0
2015-08-14 11:30:00,61.9,62.06,61.82,62.02,39716.0,51.0776,51.2096,51.0116,51.1766,39716.0
2015-08-14 12:00:00,62.02,62.06,61.98,62.04,35300.0,51.1766,51.2096,51.1436,51.1931,35300.0
2015-08-14 12:30:00,62.03,62.13,61.85,61.99,38232.0,51.1849,51.2674,51.0363,51.1519,38232.0
2015-08-14 13:00:00,61.98,62.13,61.9,61.99,37312.0,51.1436,51.2674,51.0776,51.1519,37312.0
2015-08-14 13:30:00,61.99,62.1,61.91,62.08,48578.0,51.1519,51.2426,51.0858,51.2261,48578.0
2015-08-14 14:00:00,62.08,62.1,61.92,61.95,38259.0,51.2261,51.2426,51.0941,51.1188,38259.0
2015-08-14 14:30:00,61.94,62.04,61.88,62.01,40626.0,51.1106,51.1931,51.0611,51.1684,40626.0
2015-08-14 15:00:00,62.01,62.06,61.93,61.94,58148.0,51.1684,51.2096,51.1023,51.1106,58148.0
2015-08-14 15:30:00,61.94,61.97,61.77,61.82,133821.0,51.1106,51.1354,50.9703,51.0116,133821.0
2015-08-17 09:30:00,61.53,61.58,60.84,60.96,104389.0,50.7723,50.8135,50.2029,50.3019,104389.0
2015-08-17 10:00:00,60.98,61.5,60.88,61.49,67504.0,50.3184,50.7475,50.2359,50.7393,67504.0
2015-08-17 10:30:00,61.48,61.49,61.29,61.43,44133.0,50.731,50.7393,50.5742,50.6898,44133.0
2015-08-17 11:00:00,61.43,61.55,61.31,61.36,52148.0,50.6898,50.7888,50.5907,50.632,52148.0
2015-08-17 11:30:00,61.38,61.4,61.18,61.21,50449.0,50.6485,50.665,50.4835,50.5082,50449.0
2015-08-17 12:00:00,61.22,61.3,61.2,61.28,54182.0,50.5165,50.5825,50.5,50.566,54182.0
2015-08-17 12:30:00,61.27,61.28,61.17,61.24,53970.0,50.5577,50.566,50.4752,50.533,53970.0
2015-08-17 13:00:00,61.25,61.28,61.21,61.27,56230.0,50.5412,50.566,50.5082,50.5577,56230.0
2015-08-17 13:30:00,61.28,61.39,61.27,61.28,42683.0,50.566,50.6568,50.5577,50.566,42683.0
2015-08-17 14:00:00,61.28,61.28,61.07,61.09,56033.0,50.566,50.566,50.3927,50.4092,56033.0
2015-08-17 14:30:00,61.08,61.11,60.99,61.0,79148.0,50.401,50.4257,50.3267,50.3349,79148.0
2015-08-17 15:00:00,61.0,61.03,60.89,60.93,113082.0,50.3349,50.3597,50.2442,50.2772,113082.0
2015-08-17 15:30:00,60.93,61.22,60.89,61.21,202602.0,50.2772,50.5165,50.2442,50.5082,202602.0
2015-08-18 09:30:00,61.03,61.13,60.59,60.59,118188.0,50.3597,50.4422,49.9966,49.9966,118188.0
2015-08-18 10:00:00,60.6,60.85,60.48,60.79,111006.0,50.0049,50.2112,49.9059,50.1617,111006.0
2015-08-18 10:30:00,60.78,60.94,60.63,60.87,65599.0,50.1534,50.2854,50.0296,50.2277,65599.0
2015-08-18 11:00:00,60.89,61.02,60.82,60.97,43809.0,50.2442,50.3514,50.1864,50.3102,43809.0
2015-08-18 11:30:00,60.99,61.02,60.68,60.8,67169.0,50.3267,50.3514,50.0709,50.1699,67169.0
2015-08-18 12:00:00,60.82,60.92,60.8,60.87,97361.0,50.1864,50.2689,50.1699,50.2277,97361.0
2015-08-18 12:30:00,60.87,60.92,60.84,60.87,53654.0,50.2277,50.2689,50.2029,50.2277,53654.0
2015-08-18 13:00:00,60.88,60.88,60.75,60.82,36676.0,50.2359,50.2359,50.1287,50.1864,36676.0
2015-08-18 13:30:00,60.82,60.92,60.76,60.91,72897.0,50.1864,50.2689,50.1369,50.2607,72897.0
2015-08-18 14:00:00,60.9,60.95,60.8,60.9,109695.0,50.2524,50.2937,50.1699,50.2524,109695.0
2015-08-18 14:30:00,60.9,60.92,60.83,60.88,61059.0,50.2524,50.2689,50.1947,50.2359,61059.0
2015-08-18 15:00:00,60.88,60.93,60.72,60.87,105078.0,50.2359,50.2772,50.1039,50.2277,105078.0
2015-08-18 15:30:00,60.87,60.96,60.83,60.91,182025.0,50.2277,50.3019,50.1947,50.2607,182025.0
2015-08-19 09:30:00,60.56,60.6,60.16,60.27,73843.0,49.9719,50.0049,49.6418,49.7326,73843.0
2015-08-19 10:00:00,60.25,60.32,60.05,60.11,55198.0,49.7161,49.7738,49.551,49.6005,55198.0
2015-08-19 10:30:00,60.1,60.12,59.67,59.75,104455.0,49.5923,49.6088,49.2375,49.3035,104455.0
2015-08-19 11:00:00,59.76,59.85,59.52,59.52,82070.0,49.3117,49.386,49.1137,49.1137,82070.0
2015-08-19 11:30:00,59.52,59.56,59.34,59.45,58569.0,49.1137,49.1467,48.9652,49.0559,58569.0
2015-08-19 12:00:00,59.45,59.64,59.42,59.62,63208.0,49.0559,49.2127,49.0312,49.1962,63208.0
2015-08-19 12:30:00,59.63,59.63,59.4,59.43,60833.0,49.2045,49.2045,49.0147,49.0394,60833.0
2015-08-19 13:00:00,59.43,59.48,59.33,59.33,49185.0,49.0394,49.0807,48.9569,48.9569,49185.0
2015-08-19 13:30:00,59.33,59.76,59.28,59.72,54481.0,48.9569,49.3117,48.9157,49.2787,54481.0
2015-08-19 14:00:00,59.75,60.17,59.71,59.98,64444.0,49.3035,49.6501,49.2705,49.4933,64444.0
2015-08-19 14:30:00,59.98,59.98,59.61,59.74,54088.0,49.4933,49.4933,49.188,49.2952,54088.0
2015-08-19 15:00:00,59.72,59.79,59.6,59.73,74408.0,49.2787,49.3365,49.1797,49.287,74408.0
2015-08-19 15:30:00,59.73,59.79,59.58,59.58,145621.0,49.287,49.3365,49.1632,49.1632,145621.0
2015-08-20 09:30:00,58.81,58.89,58.04,58.2,234083.0,48.5278,48.5939,47.8925,48.0245,234083.0
2015-08-20 10:00:00,58.16,58.2,58.05,58.09,174366.0,47.9915,48.0245,47.9007,47.9337,174366.0
2015-08-20 10:30:00,58.08,58.33,58.08,58.15,116513.0,47.9255,48.1318,47.9255,47.9832,116513.0
2015-08-20 11:00:00,58.14,58.33,58.02,58.2,133798.0,47.975,48.1318,47.876,48.0245,133798.0
2015-08-20 11:30:00,58.2,58.41,58.11,58.38,125224.0,48.0245,48.1978,47.9502,48.173,125224.0
2015-08-20 12:00:00,58.4,58.52,58.06,58.14,68349.0,48.1895,48.2885,47.909,47.975,68349.0
2015-08-20 12:30:00,58.13,58.2,58.04,58.14,51601.0,47.9667,48.0245,47.8925,47.975,51601.0
2015-08-20 13:00:00,58.13,58.46,58.05,58.43,93340.0,47.9667,48.239,47.9007,48.2143,93340.0
2015-08-20 13:30:00,58.43,58.46,58.22,58.35,67744.0,48.2143,48.239,48.041,48.1483,67744.0
2015-08-20 14:00:00,58.33,58.35,58.13,58.27,79379.0,48.1318,48.1483,47.9667,48.0822,79379.0
2015-08-20 14:30:00,58.26,58.3,58.13,58.23,74638.0,48.074,48.107,47.9667,48.0492,74638.0
2015-08-20 15:00:00,58.23,58.45,58.18,58.42,103836.0,48.0492,48.2308,48.008,48.206,103836.0
2015-08-20 15:30:00,58.42,58.57,58.03,58.05,210472.0,48.206,48.3298,47.8842,47.9007,210472.0
2015-08-21 09:30:00,57.36,57.81,57.16,57.66,178193.0,47.3314,47.7027,47.1663,47.5789,178193.0
2015-08-21 10:00:00,57.65,57.83,57.05,57.07,148513.0,47.5706,47.7192,47.0756,47.0921,148513.0
2015-08-21 10:30:00,57.07,57.1,56.69,56.71,154664.0,47.0921,47.1168,46.7785,46.795,154664.0
2015-08-21 11:00:00,56.7,56.78,56.44,56.45,114724.0,46.7867,46.8528,46.5722,46.5805,114724.0
2015-08-21 11:30:00,56.44,56.62,56.22,56.62,142498.0,46.5722,46.7207,46.3907,46.7207,142498.0
2015-08-21 12:00:00,56.6,56.61,56.14,56.14,143038.0,46.7042,46.7125,46.3247,46.3247,143038.0
2015-08-21 12:30:00,56.14,56.33,55.87,55.89,108065.0,46.3247,46.4814,46.1019,46.1184,108065.0
2015-08-21 13:00:00,55.91,56.15,55.76,56.15,94788.0,46.1349,46.3329,46.0111,46.3329,94788.0
2015-08-21 13:30:00,56.14,56.4,56.04,56.4,120652.0,46.3247,46.5392,46.2421,46.5392,120652.0
2015-08-21 14:00:00,56.4,56.52,56.35,56.49,77926.0,46.5392,46.6382,46.4979,46.6135,77926.0
2015-08-21 14:30:00,56.48,56.61,56.29,56.32,222172.0,46.6052,46.7125,46.4484,46.4732,222172.0
2015-08-21 15:00:00,56.31,56.37,56.16,56.33,231341.0,46.4649,46.5144,46.3412,46.4814,231341.0
2015-08-21 15:30:00,56.32,56.61,56.2,56.3,418171.0,46.4732,46.7125,46.3742,46.4567,418171.0
2015-08-24 09:30:00,52.8,54.92,52.0,54.56,355015.0,43.5686,45.318,42.9085,45.0209,355015.0
2015-08-24 10:00:00,54.57,55.8,54.38,55.27,187176.0,45.0291,46.0441,44.8724,45.6068,187176.0
2015-08-24 10:30:00,55.2,55.51,54.67,55.32,152766.0,45.549,45.8048,45.1117,45.648,152766.0
2015-08-24 11:00:00,55.36,55.37,54.89,54.89,88656.0,45.681,45.6893,45.2932,45.2932,88656.0
2015-08-24 11:30:00,54.88,56.0,54.85,55.78,132538.0,45.2849,46.2091,45.2602,46.0276,132538.0
2015-08-24 12:00:00,55.75,56.11,55.3,56.04,216935.0,46.0028,46.2999,45.6315,46.2421,216935.0
2015-08-24 12:30:00,56.01,56.15,55.82,55.97,80392.0,46.2174,46.3329,46.0606,46.1844,80392.0
2015-08-24 13:00:00,56.04,56.21,55.71,55.82,76597.0,46.2421,46.3824,45.9698,46.0606,76597.0
2015-08-24 13:30:00,55.77,55.77,55.5,55.68,100126.0,46.0193,46.0193,45.7965,45.9451,100126.0
2015-08-24 14:00:00,55.67,55.7,55.4,55.49,102331.0,45.9368,45.9616,45.714,45.7883,102331.0
2015-08-24 14:30:00,55.48,55.71,54.94,54.98,142243.0,45.78,45.9698,45.3345,45.3675,142243.0
2015-08-24 15:00:00,54.95,55.2,54.65,54.73,212958.0,45.3427,45.549,45.0952,45.1612,212958.0
2015-08-24 15:30:00,54.73,55.64,54.64,54.76,379613.0,45.1612,45.9121,45.0869,45.1859,379613.0
2015-08-25 09:30:00,56.79,56.8,55.2,55.51,171129.0,46.861,46.8693,45.549,45.8048,171129.0
2015-08-25 10:00:00,55.49,55.67,55.25,55.33,124870.0,45.7883,45.9368,45.5903,45.6563,124870.0
2015-08-25 10:30:00,55.24,55.46,54.92,55.0,182767.0,45.582,45.7635,45.318,45.384,182767.0
2015-08-25 11:00:00,55.01,55.44,55.01,55.29,132178.0,45.3922,45.747,45.3922,45.6233,132178.0
2015-08-25 11:30:00,55.27,55.35,54.84,54.86,99971.0,45.6068,45.6728,45.2519,45.2684,99971.0
2015-08-25 12:00:00,54.86,54.96,54.73,54.93,83923.0,45.2684,45.351,45.1612,45.3262,83923.0
2015-08-25 12:30:00,54.94,55.09,54.86,54.87,70045.0,45.3345,45.4582,45.2684,45.2767,70045.0
2015-08-25 13:00:00,54.87,55.01,54.52,54.59,85929.0,45.2767,45.3922,44.9879,45.0456,85929.0
2015-08-25 13:30:00,54.58,54.65,54.29,54.4,187641.0,45.0374,45.0952,44.7981,44.8889,187641.0
2015-08-25 14:00:00,54.41,54.5,54.22,54.24,144475.0,44.8971,44.9714,44.7403,44.7568,144475.0
2015-08-25 14:30:00,54.24,54.63,54.23,54.49,144118.0,44.7568,45.0787,44.7486,44.9631,144118.0
2015-08-25 15:00:00,54.52,54.56,53.83,53.88,225024.0,44.9879,45.0209,44.4185,44.4598,225024.0
2015-08-25 15:30:00,53.86,53.93,53.13,53.17,607793.0,44.4433,44.501,43.8409,43.8739,607793.0
2015-08-26 09:30:00,54.42,54.49,53.25,53.6,398439.0,44.9054,44.9631,43.9399,44.2287,398439.0
2015-08-26 10:00:00,53.62,53.76,53.11,53.52,265044.0,44.2452,44.3608,43.8244,44.1627,265044.0
2015-08-26 10:30:00,53.52,53.69,53.12,53.28,222789.0,44.1627,44.303,43.8327,43.9647,222789.0
2015-08-26 11:00:00,53.29,53.43,53.07,53.18,255088.0,43.9729,44.0885,43.7914,43.8822,255088.0
2015-08-26 11:30:00,53.16,53.22,52.78,53.01,211347.0,43.8657,43.9152,43.5521,43.7419,211347.0
2015-08-26 12:00:00,53.01,53.11,52.82,52.85,140969.0,43.7419,43.8244,43.5851,43.6099,140969.0
2015-08-26 12:30:00,52.86,53.12,52.7,53.12,139607.0,43.6181,43.8327,43.4861,43.8327,139607.0
2015-08-26 13:00:00,53.11,53.2,52.81,53.15,165208.0,43.8244,43.8987,43.5769,43.8574,165208.0
2015-08-26 13:30:00,53.15,53.22,53.02,53.18,152586.0,43.8574,43.9152,43.7501,43.8822,152586.0
2015-08-26 14:00:00,53.18,53.19,52.69,53.05,279741.0,43.8822,43.8904,43.4778,43.7749,279741.0
2015-08-26 14:30:00,53.07,53.41,53.03,53.22,278301.0,43.7914,44.072,43.7584,43.9152,278301.0
2015-08-26 15:00:00,53.21,53.68,53.19,53.62,287898.0,43.9069,44.2948,43.8904,44.2452,287898.0
2015-08-26 15:30:00,53.63,53.94,53.56,53.78,445198.0,44.2535,44.5093,44.1957,44.3773,445198.0
2015-08-27 09:30:00,54.94,54.99,54.2,54.72,322494.0,45.3345,45.3757,44.7238,45.1529,322494.0
2015-08-27 10:00:00,54.73,55.08,54.59,54.81,197874.0,45.1612,45.45,45.0456,45.2272,197874.0
2015-08-27 10:30:00,54.82,55.12,54.77,55.12,125976.0,45.2354,45.483,45.1942,45.483,125976.0
2015-08-27 11:00:00,55.11,55.3,55.04,55.27,114346.0,45.4747,45.6315,45.417,45.6068,114346.0
2015-08-27 11:30:00,55.28,55.62,55.22,55.43,96708.0,45.615,45.8956,45.5655,45.7388,96708.0
2015-08-27 12:00:00,55.45,55.79,55.45,55.79,80595.0,45.7553,46.0358,45.7553,46.0358,80595.0
2015-08-27 12:30:00,55.8,55.83,55.61,55.8,63433.0,46.0441,46.0689,45.8873,46.0441,63433.0
2015-08-27 13:00:00,55.81,55.85,55.55,55.58,84199.0,46.0523,46.0854,45.8378,45.8626,84199.0
2015-08-27 13:30:00,55.57,55.64,55.49,55.64,89074.0,45.8543,45.9121,45.7883,45.9121,89074.0
2015-08-27 14:00:00,55.64,55.64,55.18,55.25,96469.0,45.9121,45.9121,45.5325,45.5903,96469.0
2015-08-27 14:30:00,55.24,55.44,55.11,55.12,89493.0,45.582,45.747,45.4747,45.483,89493.0
2015-08-27 15:00:00,55.14,55.38,54.91,55.38,145659.0,45.4995,45.6975,45.3097,45.6975,145659.0
2015-08-27 15:30:00,55.39,55.54,55.13,55.52,480910.0,45.7058,45.8296,45.4912,45.8131,480910.0
2015-08-28 09:30:00,55.28,55.37,54.64,54.86,197221.0,45.615,45.6893,45.0869,45.2684,197221.0
2015-08-28 10:00:00,54.86,55.19,54.69,55.15,151160.0,45.2684,45.5407,45.1282,45.5077,151160.0
2015-08-28 10:30:00,55.17,55.26,54.98,55.09,104945.0,45.5242,45.5985,45.3675,45.4582,104945.0
2015-08-28 11:00:00,55.08,55.39,55.06,55.37,124117.0,45.45,45.7058,45.4335,45.6893,124117.0
2015-08-28 11:30:00,55.36,55.54,55.15,55.17,166773.0,45.681,45.8296,45.5077,45.5242,166773.0
2015-08-28 12:00:00,55.17,55.51,55.16,55.51,125779.0,45.5242,45.8048,45.516,45.8048,125779.0
2015-08-28 12:30:00,55.5,55.54,55.4,55.42,87896.0,45.7965,45.8296,45.714,45.7305,87896.0
2015-08-28 13:00:00,55.4,55.53,55.31,55.32,58997.0,45.714,45.8213,45.6398,45.648,58997.0
2015-08-28 13:30:00,55.31,55.42,55.18,55.36,81370.0,45.6398,45.7305,45.5325,45.681,81370.0
2015-08-28 14:00:00,55.39,55.52,55.33,55.44,70199.0,45.7058,45.8131,45.6563,45.747,70199.0
2015-08-28 14:30:00,55.45,55.56,55.35,55.46,66821.0,45.7553,45.8461,45.6728,45.7635,66821.0
2015-08-28 15:00:00,55.45,55.52,55.4,55.47,124919.0,45.7553,45.8131,45.714,45.7718,124919.0
2015-08-28 15:30:00,55.46,55.69,55.37,55.68,278059.0,45.7635,45.9533,45.6893,45.9451,278059.0
2015-08-31 09:30:00,55.47,55.5,54.73,54.79,114577.0,45.7718,45.7965,45.1612,45.2107,114577.0
2015-08-31 10:00:00,54.8,55.06,54.69,55.03,91744.0,45.2189,45.4335,45.1282,45.4087,91744.0
2015-08-31 10:30:00,55.02,55.19,54.97,55.16,71819.0,45.4005,45.5407,45.3592,45.516,71819.0
2015-08-31 11:00:00,55.16,55.32,55.04,55.28,73868.0,45.516,45.648,45.417,45.615,73868.0
2015-08-31 11:30:00,55.3,55.59,55.15,55.56,111216.0,45.6315,45.8708,45.5077,45.8461,111216.0
2015-08-31 12:00:00,55.55,55.61,55.46,55.58,93793.0,45.8378,45.8873,45.7635,45.8626,93793.0
2015-08-31 12:30:00,55.57,55.59,55.28,55.29,46017.0,45.8543,45.8708,45.615,45.6233,46017.0
2015-08-31 13:00:00,55.29,55.46,55.28,55.38,62656.0,45.6233,45.7635,45.615,45.6975,62656.0
2015-08-31 13:30:00,55.38,55.47,55.28,55.44,48012.0,45.6975,45.7718,45.615,45.747,48012.0
2015-08-31 14:00:00,55.44,55.51,55.29,55.4,58134.0,45.747,45.8048,45.6233,45.714,58134.0
2015-08-31 14:30:00,55.39,55.48,55.33,55.4,70186.0,45.7058,45.78,45.6563,45.714,70186.0
2015-08-31 15:00:00,55.39,55.67,55.39,55.67,122938.0,45.7058,45.9368,45.7058,45.9368,122938.0
2015-08-31 15:30:00,55.66,55.81,55.46,55.49,235943.0,45.9286,46.0523,45.7635,45.7883,235943.0
2015-09-01 09:30:00,54.9,54.98,54.35,54.41,134520.0,45.3014,45.3675,44.8476,44.8971,134520.0
2015-09-01 10:00:00,54.41,54.73,54.15,54.71,162471.0,44.8971,45.1612,44.6826,45.1447,162471.0
2015-09-01 10:30:00,54.7,54.7,54.17,54.29,96828.0,45.1364,45.1364,44.6991,44.7981,96828.0
2015-09-01 11:00:00,54.33,54.65,54.2,54.53,229298.0,44.8311,45.0952,44.7238,44.9961,229298.0
2015-09-01 11:30:00,54.51,54.68,54.39,54.55,317570.0,44.9796,45.1199,44.8806,45.0126,317570.0
2015-09-01 12:00:00,54.57,54.66,54.42,54.6,102872.0,45.0291,45.1034,44.9054,45.0539,102872.0
2015-09-01 12:30:00,54.55,54.62,54.33,54.39,69459.0,45.0126,45.0704,44.8311,44.8806,69459.0
2015-09-01 13:00:00,54.39,54.57,54.36,54.55,126946.0,44.8806,45.0291,44.8559,45.0126,126946.0
2015-09-01 13:30:00,54.53,54.59,54.4,54.59,140900.0,44.9961,45.0456,44.8889,45.0456,140900.0
2015-09-01 14:00:00,54.59,54.59,54.39,54.4,112326.0,45.0456,45.0456,44.8806,44.8889,112326.0
2015-09-01 14:30:00,54.39,54.59,54.28,54.37,337922.0,44.8806,45.0456,44.7898,44.8641,337922.0
2015-09-01 15:00:00,54.37,54.38,54.2,54.23,124903.0,44.8641,44.8724,44.7238,44.7486,124903.0
2015-09-01 15:30:00,54.22,54.37,54.09,54.25,364525.0,44.7403,44.8641,44.6331,44.7651,364525.0
2015-09-02 09:30:00,54.74,54.75,54.17,54.24,186084.0,45.1694,45.1777,44.6991,44.7568,186084.0
2015-09-02 10:00:00,54.24,54.37,54.04,54.08,82004.0,44.7568,44.8641,44.5918,44.6248,82004.0
2015-09-02 10:30:00,54.06,54.08,53.65,53.87,90989.0,44.6083,44.6248,44.27,44.4515,90989.0
2015-09-02 11:00:00,53.89,54.19,53.88,54.17,90020.0,44.468,44.7156,44.4598,44.6991,90020.0
2015-09-02 11:30:00,54.16,54.18,53.81,53.83,74976.0,44.6908,44.7073,44.402,44.4185,74976.0
2015-09-02 12:00:00,53.83,53.86,53.65,53.69,51478.0,44.4185,44.4433,44.27,44.303,51478.0
2015-09-02 12:30:00,53.7,53.96,53.7,53.87,73742.0,44.3113,44.5258,44.3113,44.4515,73742.0
2015-09-02 13:00:00,53.91,53.95,53.72,53.91,56294.0,44.4845,44.5175,44.3278,44.4845,56294.0
2015-09-02 13:30:00,53.89,54.0,53.8,53.92,51797.0,44.468,44.5588,44.3938,44.4928,51797.0
2015-09-02 14:00:00,53.9,54.02,53.81,53.86,73665.0,44.4763,44.5753,44.402,44.4433,73665.0
2015-09-02 14:30:00,53.86,53.91,53.63,53.75,112255.0,44.4433,44.4845,44.2535,44.3525,112255.0
2015-09-02 15:00:00,53.74,53.79,53.57,53.75,112252.0,44.3443,44.3855,44.204,44.3525,112252.0
2015-09-02 15:30:00,53.76,53.89,53.71,53.86,219682.0,44.3608,44.468,44.3195,44.4433,219682.0
2015-09-03 09:30:00,53.94,54.31,53.79,54.11,167352.0,44.5093,44.8146,44.3855,44.6496,167352.0
2015-09-03 10:00:00,54.1,54.56,54.06,54.46,111790.0,44.6413,45.0209,44.6083,44.9384,111790.0
2015-09-03 10:30:00,54.45,54.66,54.24,54.54,92698.0,44.9301,45.1034,44.7568,45.0044,92698.0
2015-09-03 11:00:00,54.55,54.56,54.37,54.4,78221.0,45.0126,45.0209,44.8641,44.8889,78221.0
2015-09-03 11:30:00,54.41,54.49,54.36,54.48,59412.0,44.8971,44.9631,44.8559,44.9549,59412.0
2015-09-03 12:00:00,54.47,54.48,54.41,54.46,57823.0,44.9466,44.9549,44.8971,44.9384,57823.0
2015-09-03 12:30:00,54.46,54.56,54.4,54.49,58571.0,44.9384,45.0209,44.8889,44.9631,58571.0
2015-09-03 13:00:00,54.49,54.49,54.21,54.32,56487.0,44.9631,44.9631,44.7321,44.8229,56487.0
2015-09-03 13:30:00,54.31,54.41,54.25,54.33,69386.0,44.8146,44.8971,44.7651,44.8311,69386.0
2015-09-03 14:00:00,54.33,54.49,54.31,54.48,66652.0,44.8311,44.9631,44.8146,44.9549,66652.0
2015-09-03 14:30:00,54.48,54.59,54.44,54.56,62446.0,44.9549,45.0456,44.9219,45.0209,62446.0
2015-09-03 15:00:00,54.56,54.6,54.43,54.52,96732.0,45.0209,45.0539,44.9136,44.9879,96732.0
2015-09-03 15:30:00,54.52,54.67,54.41,54.58,220543.0,44.9879,45.1117,44.8971,45.0374,220543.0
2015-09-04 09:30:00,53.6,53.97,53.43,53.62,122395.0,44.4875,44.7946,44.3464,44.5041,122395.0
2015-09-04 10:00:00,53.63,54.05,53.59,54.04,91537.0,44.5124,44.861,44.4792,44.8527,91537.0
2015-09-04 10:30:00,54.04,54.12,53.85,53.85,89622.0,44.8527,44.9191,44.695,44.695,89622.0
2015-09-04 11:00:00,53.86,53.93,53.72,53.84,66819.0,44.7033,44.7614,44.5871,44.6867,66819.0
2015-09-04 11:30:00,53.82,53.88,53.71,53.83,42424.0,44.6701,44.7199,44.5788,44.6784,42424.0
2015-09-04 12:00:00,53.84,53.85,53.57,53.59,28541.0,44.6867,44.695,44.4626,44.4792,28541.0
2015-09-04 12:30:00,53.6,53.71,53.57,53.64,31621.0,44.4875,44.5788,44.4626,44.5207,31621.0
2015-09-04 13:00:00,53.63,53.76,53.61,53.65,34854.0,44.5124,44.6203,44.4958,44.529,34854.0
2015-09-04 13:30:00,53.64,53.73,53.51,53.52,55081.0,44.5207,44.5954,44.4128,44.4211,55081.0
2015-09-04 14:00:00,53.52,53.57,53.45,53.45,27222.0,44.4211,44.4626,44.363,44.363,27222.0
2015-09-04 14:30:00,53.44,53.54,53.35,53.53,35179.0,44.3547,44.4377,44.28,44.4294,35179.0
2015-09-04 15:00:00,53.55,53.57,53.33,53.37,97323.0,44.446,44.4626,44.2634,44.2966,97323.0
2015-09-04 15:30:00,53.38,53.65,53.35,53.4,175770.0,44.3049,44.529,44.28,44.3215,175770.0
2015-09-08 09:30:00,54.89,55.06,54.49,54.75,159787.0,45.5582,45.6993,45.2262,45.442,159787.0
2015-09-08 10:00:00,54.76,54.81,54.55,54.7,79547.0,45.4503,45.4918,45.276,45.4005,79547.0
2015-09-08 10:30:00,54.72,54.83,54.67,54.78,59271.0,45.4171,45.5084,45.3756,45.4669,59271.0
2015-09-08 11:00:00,54.78,54.91,54.73,54.76,35681.0,45.4669,45.5748,45.4254,45.4503,35681.0
2015-09-08 11:30:00,54.78,54.82,54.67,54.78,44399.0,45.4669,45.5001,45.3756,45.4669,44399.0
2015-09-08 12:00:00,54.77,54.93,54.72,54.88,57091.0,45.4586,45.5914,45.4171,45.5499,57091.0
2015-09-08 12:30:00,54.88,54.9,54.8,54.8,46324.0,45.5499,45.5665,45.4835,45.4835,46324.0
2015-09-08 13:00:00,54.8,54.94,54.8,54.88,36311.0,45.4835,45.5997,45.4835,45.5499,36311.0
2015-09-08 13:30:00,54.87,54.95,54.85,54.91,25977.0,45.5416,45.608,45.525,45.5748,25977.0
2015-09-08 14:00:00,54.93,54.97,54.89,54.97,35778.0,45.5914,45.6246,45.5582,45.6246,35778.0
2015-09-08 14:30:00,54.97,55.03,54.93,54.96,71212.0,45.6246,45.6744,45.5914,45.6163,71212.0
2015-09-08 15:00:00,54.94,54.98,54.88,54.91,57069.0,45.5997,45.6329,45.5499,45.5748,57069.0
2015-09-08 15:30:00,54.91,55.11,54.88,55.02,213781.0,45.5748,45.7408,45.5499,45.6661,213781.0
2015-09-09 09:30:00,55.61,56.04,55.52,55.79,212319.0,46.1558,46.5126,46.0811,46.3051,212319.0
2015-09-09 10:00:00,55.81,55.99,55.66,55.78,141953.0,46.3217,46.4711,46.1972,46.2968,141953.0
2015-09-09 10:30:00,55.78,55.81,55.65,55.77,84199.0,46.2968,46.3217,46.1889,46.2885,84199.0
2015-09-09 11:00:00,55.79,56.15,55.73,55.83,70633.0,46.3051,46.6039,46.2553,46.3383,70633.0
2015-09-09 11:30:00,55.85,55.9,55.65,55.75,70986.0,46.3549,46.3964,46.1889,46.2719,70986.0
2015-09-09 12:00:00,55.76,55.84,55.66,55.84,37402.0,46.2802,46.3466,46.1972,46.3466,37402.0
2015-09-09 12:30:00,55.85,55.86,55.7,55.81,57795.0,46.3549,46.3632,46.2304,46.3217,57795.0
2015-09-09 13:00:00,55.8,55.85,55.61,55.63,52745.0,46.3134,46.3549,46.1558,46.1724,52745.0
2015-09-09 13:30:00,55.62,55.62,55.44,55.48,45911.0,46.1641,46.1641,46.0147,46.0479,45911.0
2015-09-09 14:00:00,55.47,55.53,55.19,55.21,55924.0,46.0396,46.0894,45.8072,45.8238,55924.0
2015-09-09 14:30:00,55.22,55.45,55.19,55.41,44571.0,45.8321,46.023,45.8072,45.9898,44571.0
2015-09-09 15:00:00,55.41,55.59,55.34,55.42,78104.0,45.9898,46.1392,45.9317,45.9981,78104.0
2015-09-09 15:30:00,55.43,55.43,55.07,55.15,130516.0,46.0064,46.0064,45.7076,45.774,130516.0
2015-09-10 09:30:00,55.0,55.61,54.98,55.38,90089.0,45.6495,46.1558,45.6329,45.9649,90089.0
2015-09-10 10:00:00,55.37,55.63,55.32,55.63,70767.0,45.9566,46.1724,45.9151,46.1724,70767.0
2015-09-10 10:30:00,55.63,55.95,55.62,55.8,88325.0,46.1724,46.4379,46.1641,46.3134,88325.0
2015-09-10 11:00:00,55.78,55.84,55.44,55.54,68698.0,46.2968,46.3466,46.0147,46.0977,68698.0
2015-09-10 11:30:00,55.56,55.74,55.52,55.64,54038.0,46.1143,46.2636,46.0811,46.1807,54038.0
2015-09-10 12:00:00,55.6,55.74,55.44,55.49,39659.0,46.1475,46.2636,46.0147,46.0562,39659.0
2015-09-10 12:30:00,55.49,55.67,55.47,55.55,59861.0,46.0562,46.2055,46.0396,46.106,59861.0
2015-09-10 13:00:00,55.55,55.7,55.51,55.69,69987.0,46.106,46.2304,46.0728,46.2221,69987.0
2015-09-10 13:30:00,55.68,55.76,55.59,55.64,59168.0,46.2138,46.2802,46.1392,46.1807,59168.0
2015-09-10 14:00:00,55.63,55.72,55.6,55.63,56749.0,46.1724,46.247,46.1475,46.1724,56749.0
2015-09-10 14:30:00,55.62,55.72,55.55,55.56,68903.0,46.1641,46.247,46.106,46.1143,68903.0
2015-09-10 15:00:00,55.56,55.7,55.54,55.64,142806.0,46.1143,46.2304,46.0977,46.1807,142806.0
2015-09-10 15:30:00,55.62,55.69,55.5,55.65,217094.0,46.1641,46.2221,46.0645,46.1889,217094.0
2015-09-11 09:30:00,55.6,55.9,55.33,55.33,161148.0,46.1475,46.3964,45.9234,45.9234,161148.0
2015-09-11 10:00:00,55.35,55.54,55.16,55.16,50876.0,45.94,46.0977,45.7823,45.7823,50876.0
2015-09-11 10:30:00,55.16,55.41,55.16,55.25,54633.0,45.7823,45.9898,45.7823,45.857,54633.0
2015-09-11 11:00:00,55.26,55.39,55.21,55.38,30593.0,45.8653,45.9732,45.8238,45.9649,30593.0
2015-09-11 11:30:00,55.38,55.48,55.29,55.48,40323.0,45.9649,46.0479,45.8902,46.0479,40323.0
2015-09-11 12:00:00,55.46,55.56,55.38,55.43,28755.0,46.0313,46.1143,45.9649,46.0064,28755.0
2015-09-11 12:30:00,55.42,55.55,55.37,55.44,23570.0,45.9981,46.106,45.9566,46.0147,23570.0
2015-09-11 13:00:00,55.44,55.45,55.23,55.24,23414.0,46.0147,46.023,45.8404,45.8487,23414.0
2015-09-11 13:30:00,55.24,55.29,55.18,55.25,32023.0,45.8487,45.8902,45.7989,45.857,32023.0
2015-09-11 14:00:00,55.22,55.31,55.15,55.23,35430.0,45.8321,45.9068,45.774,45.8404,35430.0
2015-09-11 14:30:00,55.24,55.3,55.14,55.17,55625.0,45.8487,45.8985,45.7657,45.7906,55625.0
2015-09-11 15:00:00,55.18,55.41,55.15,55.29,80432.0,45.7989,45.9898,45.774,45.8902,80432.0
2015-09-11 15:30:00,55.3,55.33,55.18,55.27,124489.0,45.8985,45.9234,45.7989,45.8736,124489.0
2015-09-14 09:30:00,55.24,55.7,55.21,55.27,100679.0,45.8487,46.2304,45.8238,45.8736,100679.0
2015-09-14 10:00:00,55.24,55.49,55.18,55.22,43378.0,45.8487,46.0562,45.7989,45.8321,43378.0
2015-09-14 10:30:00,55.22,55.34,55.15,55.21,44183.0,45.8321,45.9317,45.774,45.8238,44183.0
2015-09-14 11:00:00,55.22,55.27,55.13,55.19,40657.0,45.8321,45.8736,45.7574,45.8072,40657.0
2015-09-14 11:30:00,55.19,55.23,55.14,55.16,30284.0,45.8072,45.8404,45.7657,45.7823,30284.0
2015-09-14 12:00:00,55.16,55.21,55.13,55.19,35589.0,45.7823,45.8238,45.7574,45.8072,35589.0
2015-09-14 12:30:00,55.19,55.32,55.19,55.25,37671.0,45.8072,45.9151,45.8072,45.857,37671.0
2015-09-14 13:00:00,55.27,55.32,55.23,55.31,32422.0,45.8736,45.9151,45.8404,45.9068,32422.0
2015-09-14 13:30:00,55.32,55.46,55.3,55.36,39765.0,45.9151,46.0313,45.8985,45.9483,39765.0
2015-09-14 14:00:00,55.36,55.36,55.25,55.31,54638.0,45.9483,45.9483,45.857,45.9068,54638.0
2015-09-14 14:30:00,55.32,55.43,55.25,55.26,76850.0,45.9151,46.0064,45.857,45.8653,76850.0
2015-09-14 15:00:00,55.26,55.33,55.24,55.31,97441.0,45.8653,45.9234,45.8487,45.9068,97441.0
2015-09-14 15:30:00,55.31,55.31,55.15,55.19,233887.0,45.9068,45.9068,45.774,45.8072,233887.0
2015-09-15 09:30:00,55.29,55.45,55.22,55.34,65787.0,45.8902,46.023,45.8321,45.9317,65787.0
2015-09-15 10:00:00,55.35,55.44,55.22,55.27,53407.0,45.94,46.0147,45.8321,45.8736,53407.0
2015-09-15 10:30:00,55.28,55.52,55.28,55.45,48580.0,45.8819,46.0811,45.8819,46.023,48580.0
2015-09-15 11:00:00,55.45,55.47,55.28,55.39,52035.0,46.023,46.0396,45.8819,45.9732,52035.0
2015-09-15 11:30:00,55.4,55.6,55.36,55.59,36637.0,45.9815,46.1475,45.9483,46.1392,36637.0
2015-09-15 12:00:00,55.6,55.66,55.51,55.66,56243.0,46.1475,46.1972,46.0728,46.1972,56243.0
2015-09-15 12:30:00,55.67,55.76,55.63,55.73,46913.0,46.2055,46.2802,46.1724,46.2553,46913.0
2015-09-15 13:00:00,55.72,55.91,55.7,55.85,52638.0,46.247,46.4047,46.2304,46.3549,52638.0
2015-09-15 13:30:00,55.88,55.95,55.84,55.88,92069.0,46.3798,46.4379,46.3466,46.3798,92069.0
2015-09-15 14:00:00,55.89,56.04,55.82,56.04,91094.0,46.3881,46.5126,46.33,46.5126,91094.0
2015-09-15 14:30:00,56.04,56.25,56.03,56.25,69386.0,46.5126,46.6869,46.5043,46.6869,69386.0
2015-09-15 15:00:00,56.25,56.32,56.21,56.32,90269.0,46.6869,46.745,46.6537,46.745,90269.0
2015-09-15 15:30:00,56.32,56.41,56.16,56.19,262566.0,46.745,46.8197,46.6122,46.6371,262566.0
2015-09-16 09:30:00,56.28,57.24,56.12,57.1,93112.0,46.7118,47.5086,46.579,47.3924,93112.0
2015-09-16 10:00:00,57.1,57.32,56.95,57.29,71704.0,47.3924,47.575,47.2679,47.5501,71704.0
2015-09-16 10:30:00,57.27,57.46,57.2,57.28,106061.0,47.5335,47.6912,47.4754,47.5418,106061.0
2015-09-16 11:00:00,57.3,57.67,57.27,57.65,100282.0,47.5584,47.8655,47.5335,47.8489,100282.0
2015-09-16 11:30:00,57.66,57.84,57.63,57.74,138994.0,47.8572,48.0066,47.8323,47.9236,138994.0
2015-09-16 12:00:00,57.75,57.78,57.52,57.69,90197.0,47.9319,47.9568,47.741,47.8821,90197.0
2015-09-16 12:30:00,57.7,57.74,57.59,57.71,70188.0,47.8904,47.9236,47.7991,47.8987,70188.0
2015-09-16 13:00:00,57.7,57.82,57.69,57.73,60159.0,47.8904,47.99,47.8821,47.9153,60159.0
2015-09-16 13:30:00,57.73,57.76,57.57,57.61,62836.0,47.9153,47.9402,47.7825,47.8157,62836.0
2015-09-16 14:00:00,57.6,57.63,57.41,57.43,96977.0,47.8074,47.8323,47.6497,47.6663,96977.0
2015-09-16 14:30:00,57.42,57.83,57.38,57.82,86177.0,47.658,47.9983,47.6248,47.99,86177.0
2015-09-16 15:00:00,57.83,57.86,57.7,57.82,103772.0,47.9983,48.0232,47.8904,47.99,103772.0
2015-09-16 15:30:00,57.83,57.93,57.71,57.81,299245.0,47.9983,48.0813,47.8987,47.9817,299245.0
2015-09-17 09:30:00,57.56,58.09,57.56,58.03,135189.0,47.7742,48.2141,47.7742,48.1643,135189.0
2015-09-17 10:00:00,58.0,58.16,57.88,58.09,110415.0,48.1394,48.2722,48.0398,48.2141,110415.0
2015-09-17 10:30:00,58.09,58.28,57.97,58.14,105652.0,48.2141,48.3718,48.1145,48.2556,105652.0
2015-09-17 11:00:00,58.15,58.3,58.1,58.13,36613.0,48.2639,48.3884,48.2224,48.2473,36613.0
2015-09-17 11:30:00,58.14,58.2,58.0,58.14,59903.0,48.2556,48.3054,48.1394,48.2556,59903.0
2015-09-17 12:00:00,58.15,58.21,57.98,58.06,67364.0,48.2639,48.3137,48.1228,48.1892,67364.0
2015-09-17 12:30:00,58.07,58.08,57.83,57.95,44056.0,48.1975,48.2058,47.9983,48.0979,44056.0
2015-09-17 13:00:00,57.96,58.24,57.87,58.16,50804.0,48.1062,48.3386,48.0315,48.2722,50804.0
2015-09-17 13:30:00,58.15,58.32,58.0,58.28,65690.0,48.2639,48.405,48.1394,48.3718,65690.0
2015-09-17 14:00:00,58.29,58.56,57.97,58.24,140775.0,48.3801,48.6042,48.1145,48.3386,140775.0
2015-09-17 14:30:00,58.25,58.79,58.23,58.68,85824.0,48.3469,48.7951,48.3303,48.7038,85824.0
2015-09-17 15:00:00,58.68,58.73,57.97,58.2,130646.0,48.7038,48.7453,48.1145,48.3054,130646.0
2015-09-17 15:30:00,58.21,58.36,57.93,58.0,275615.0,48.3137,48.4382,48.0813,48.1394,275615.0
2015-09-18 09:30:00,57.89,57.91,57.26,57.54,164393.0,48.0481,48.0647,47.5252,47.7576,164393.0
2015-09-18 10:00:00,57.57,57.64,57.12,57.25,152029.0,47.7825,47.8406,47.409,47.5169,152029.0
2015-09-18 10:30:00,57.24,57.37,57.1,57.27,70906.0,47.5086,47.6165,47.3924,47.5335,70906.0
2015-09-18 11:00:00,57.28,57.36,57.17,57.18,59421.0,47.5418,47.6082,47.4505,47.4588,59421.0
2015-09-18 11:30:00,57.15,57.31,57.11,57.13,63605.0,47.4339,47.5667,47.4007,47.4173,63605.0
2015-09-18 12:00:00,57.13,57.17,56.92,56.96,71792.0,47.4173,47.4505,47.243,47.2762,71792.0
2015-09-18 12:30:00,56.97,57.06,56.94,57.01,40387.0,47.2845,47.3592,47.2596,47.3177,40387.0
2015-09-18 13:00:00,56.99,57.12,56.96,57.08,62672.0,47.3011,47.409,47.2762,47.3758,62672.0
2015-09-18 13:30:00,57.09,57.11,56.87,56.93,55841.0,47.3841,47.4007,47.2015,47.2513,55841.0
2015-09-18 14:00:00,56.93,56.95,56.81,56.92,43829.0,47.2513,47.2679,47.1517,47.243,43829.0
2015-09-18 14:30:00,56.92,56.92,56.69,56.83,59667.0,47.243,47.243,47.0521,47.1683,59667.0
2015-09-18 15:00:00,56.8,56.87,56.55,56.65,85811.0,47.1434,47.2015,46.9359,47.0189,85811.0
2015-09-18 15:30:00,56.64,56.74,56.47,56.52,301375.0,47.0106,47.0936,46.8695,46.911,301375.0
2015-09-21 09:30:00,56.96,57.49,56.54,57.33,143114.0,47.2762,47.7161,46.9276,47.5833,143114.0
2015-09-21 10:00:00,57.33,57.9,57.25,57.68,91412.0,47.5833,48.0564,47.5169,47.8738,91412.0
2015-09-21 10:30:00,57.7,57.98,57.7,57.72,98937.0,47.8904,48.1228,47.8904,47.907,98937.0
2015-09-21 11:00:00,57.74,57.96,57.59,57.8,84146.0,47.9236,48.1062,47.7991,47.9734,84146.0
2015-09-21 11:30:00,57.82,57.88,57.47,57.76,99631.0,47.99,48.0398,47.6995,47.9402,99631.0
2015-09-21 12:00:00,57.77,57.98,57.51,57.96,97735.0,47.9485,48.1228,47.7327,48.1062,97735.0
2015-09-21 12:30:00,57.95,58.1,57.69,57.73,77822.0,48.0979,48.2224,47.8821,47.9153,77822.0
2015-09-21 13:00:00,57.72,57.91,57.71,57.82,49790.0,47.907,48.0647,47.8987,47.99,49790.0
2015-09-21 13:30:00,57.82,57.83,57.66,57.78,130484.0,47.99,47.9983,47.8572,47.9568,130484.0
2015-09-21 14:00:00,57.78,57.95,57.78,57.9,109984.0,47.9568,48.0979,47.9568,48.0564,109984.0
2015-09-21 14:30:00,57.9,58.13,57.88,58.03,159498.0,48.0564,48.2473,48.0398,48.1643,159498.0
2015-09-21 15:00:00,58.04,58.08,57.86,57.89,195270.0,48.1726,48.2058,48.0232,48.0481,195270.0
2015-09-21 15:30:00,57.89,57.97,57.73,57.92,492575.0,48.0481,48.1145,47.9153,48.073,492575.0
2015-09-22 09:30:00,57.16,57.16,56.03,56.25,283680.0,47.4422,47.4422,46.5043,46.6869,283680.0
2015-09-22 10:00:00,56.27,56.44,55.92,55.97,245911.0,46.7035,46.8446,46.413,46.4545,245911.0
2015-09-22 10:30:00,55.97,56.01,55.8,55.93,86146.0,46.4545,46.4877,46.3134,46.4213,86146.0
2015-09-22 11:00:00,55.91,56.17,55.87,56.08,93155.0,46.4047,46.6205,46.3715,46.5458,93155.0
2015-09-22 11:30:00,56.08,56.28,56.06,56.24,55527.0,46.5458,46.7118,46.5292,46.6786,55527.0
2015-09-22 12:00:00,56.21,56.36,56.08,56.34,73304.0,46.6537,46.7782,46.5458,46.7616,73304.0
2015-09-22 12:30:00,56.36,56.41,56.23,56.25,73465.0,46.7782,46.8197,46.6703,46.6869,73465.0
2015-09-22 13:00:00,56.24,56.38,56.14,56.16,62482.0,46.6786,46.7948,46.5956,46.6122,62482.0
2015-09-22 13:30:00,56.16,56.25,56.12,56.24,65772.0,46.6122,46.6869,46.579,46.6786,65772.0
2015-09-22 14:00:00,56.23,56.24,56.06,56.23,65866.0,46.6703,46.6786,46.5292,46.6703,65866.0
2015-09-22 14:30:00,56.23,56.4,56.16,56.22,79427.0,46.6703,46.8114,46.6122,46.662,79427.0
2015-09-22 15:00:00,56.21,56.3,56.14,56.29,85170.0,46.6537,46.7284,46.5956,46.7201,85170.0
2015-09-22 15:30:00,56.3,56.39,56.22,56.32,206039.0,46.7284,46.8031,46.662,46.745,206039.0
2015-09-23 09:30:00,56.27,56.54,55.96,56.12,70529.0,46.7035,46.9276,46.4462,46.579,70529.0
2015-09-23 10:00:00,56.12,56.23,55.99,56.21,55383.0,46.579,46.6703,46.4711,46.6537,55383.0
2015-09-23 10:30:00,56.22,56.36,56.08,56.15,74383.0,46.662,46.7782,46.5458,46.6039,74383.0
2015-09-23 11:00:00,56.16,56.19,55.84,55.85,41972.0,46.6122,46.6371,46.3466,46.3549,41972.0
2015-09-23 11:30:00,55.81,55.83,55.64,55.68,43153.0,46.3217,46.3383,46.1807,46.2138,43153.0
2015-09-23 12:00:00,55.69,55.69,55.28,55.45,61362.0,46.2221,46.2221,45.8819,46.023,61362.0
2015-09-23 12:30:00,55.43,55.5,55.33,55.34,38727.0,46.0064,46.0645,45.9234,45.9317,38727.0
2015-09-23 13:00:00,55.33,55.55,55.32,55.35,78322.0,45.9234,46.106,45.9151,45.94,78322.0
2015-09-23 13:30:00,55.36,55.43,55.3,55.33,109709.0,45.9483,46.0064,45.8985,45.9234,109709.0
2015-09-23 14:00:00,55.33,55.43,55.28,55.29,84594.0,45.9234,46.0064,45.8819,45.8902,84594.0
2015-09-23 14:30:00,55.29,55.35,55.21,55.27,57246.0,45.8902,45.94,45.8238,45.8736,57246.0
2015-09-23 15:00:00,55.27,55.32,55.14,55.16,111616.0,45.8736,45.9151,45.7657,45.7823,111616.0
2015-09-23 15:30:00,55.16,55.22,54.99,55.0,324727.0,45.7823,45.8321,45.6412,45.6495,324727.0
2015-09-24 09:30:00,54.32,54.35,54.01,54.08,160563.0,45.0851,45.11,44.8278,44.8859,160563.0
2015-09-24 10:00:00,54.09,54.28,54.02,54.11,67903.0,44.8942,45.0519,44.8361,44.9108,67903.0
2015-09-24 10:30:00,54.1,54.31,54.1,54.2,60941.0,44.9025,45.0768,44.9025,44.9855,60941.0
2015-09-24 11:00:00,54.19,54.23,54.06,54.19,63223.0,44.9772,45.0104,44.8693,44.9772,63223.0
2015-09-24 11:30:00,54.2,54.31,54.11,54.2,61829.0,44.9855,45.0768,44.9108,44.9855,61829.0
2015-09-24 12:00:00,54.2,54.37,54.12,54.28,46830.0,44.9855,45.1266,44.9191,45.0519,46830.0
2015-09-24 12:30:00,54.3,54.46,54.27,54.28,39944.0,45.0685,45.2013,45.0436,45.0519,39944.0
2015-09-24 13:00:00,54.31,54.55,54.27,54.51,68834.0,45.0768,45.276,45.0436,45.2428,68834.0
2015-09-24 13:30:00,54.52,54.73,54.47,54.73,77468.0,45.2511,45.4254,45.2096,45.4254,77468.0
2015-09-24 14:00:00,54.73,55.05,54.68,55.01,102019.0,45.4254,45.691,45.3839,45.6578,102019.0
2015-09-24 14:30:00,55.04,55.36,54.98,55.24,70749.0,45.6827,45.9483,45.6329,45.8487,70749.0
2015-09-24 15:00:00,55.27,55.31,55.03,55.24,104920.0,45.8736,45.9068,45.6744,45.8487,104920.0
2015-09-24 15:30:00,55.24,55.26,54.88,54.97,199813.0,45.8487,45.8653,45.5499,45.6246,199813.0
2015-09-25 09:30:00,55.59,56.12,55.49,56.06,107829.0,46.1392,46.579,46.0562,46.5292,107829.0
2015-09-25 10:00:00,56.07,56.16,55.94,56.07,95710.0,46.5375,46.6122,46.4296,46.5375,95710.0
2015-09-25 10:30:00,56.07,56.3,55.93,56.12,85621.0,46.5375,46.7284,46.4213,46.579,85621.0
2015-09-25 11:00:00,56.12,56.33,56.04,56.27,74538.0,46.579,46.7533,46.5126,46.7035,74538.0
2015-09-25 11:30:00,56.27,56.29,56.13,56.23,51069.0,46.7035,46.7201,46.5873,46.6703,51069.0
2015-09-25 12:00:00,56.22,56.26,56.05,56.17,40362.0,46.662,46.6952,46.5209,46.6205,40362.0
2015-09-25 12:30:00,56.17,56.35,56.17,56.3,44620.0,46.6205,46.7699,46.6205,46.7284,44620.0
2015-09-25 13:00:00,56.3,56.49,56.3,56.46,70741.0,46.7284,46.8861,46.7284,46.8612,70741.0
2015-09-25 13:30:00,56.46,56.53,56.43,56.46,51298.0,46.8612,46.9193,46.8363,46.8612,51298.0
2015-09-25 14:00:00,56.46,56.53,56.19,56.2,59246.0,46.8612,46.9193,46.6371,46.6454,59246.0
2015-09-25 14:30:00,56.19,56.21,55.8,56.0,74996.0,46.6371,46.6537,46.3134,46.4794,74996.0
2015-09-25 15:00:00,56.01,56.02,55.7,55.96,82245.0,46.4877,46.496,46.2304,46.4462,82245.0
2015-09-25 15:30:00,55.94,56.06,55.79,55.87,195428.0,46.4296,46.5292,46.3051,46.3715,195428.0
2015-09-28 09:30:00,55.61,55.86,55.38,55.4,69620.0,46.1558,46.3632,45.9649,45.9815,69620.0
2015-09-28 10:00:00,55.39,55.45,55.21,55.41,40505.0,45.9732,46.023,45.8238,45.9898,40505.0
2015-09-28 10:30:00,55.42,55.42,55.17,55.2,44086.0,45.9981,45.9981,45.7906,45.8155,44086.0
2015-09-28 11:00:00,55.21,55.38,55.03,55.06,69694.0,45.8238,45.9649,45.6744,45.6993,69694.0
2015-09-28 11:30:00,55.07,55.23,54.94,55.1,104984.0,45.7076,45.8404,45.5997,45.7325,104984.0
2015-09-28 12:00:00,55.11,55.12,54.99,55.09,32321.0,45.7408,45.7491,45.6412,45.7242,32321.0
2015-09-28 12:30:00,55.08,55.27,54.97,55.23,87484.0,45.7159,45.8736,45.6246,45.8404,87484.0
2015-09-28 13:00:00,55.23,55.28,55.09,55.12,56489.0,45.8404,45.8819,45.7242,45.7491,56489.0
2015-09-28 13:30:00,55.12,55.24,55.11,55.19,51003.0,45.7491,45.8487,45.7408,45.8072,51003.0
2015-09-28 14:00:00,55.2,55.2,54.94,55.04,50240.0,45.8155,45.8155,45.5997,45.6827,50240.0
2015-09-28 14:30:00,55.05,55.12,54.91,55.11,161067.0,45.691,45.7491,45.5748,45.7408,161067.0
2015-09-28 15:00:00,55.12,55.29,55.03,55.26,181200.0,45.7491,45.8902,45.6744,45.8653,181200.0
2015-09-28 15:30:00,55.26,55.3,54.94,55.04,453346.0,45.8653,45.8985,45.5997,45.6827,453346.0
2015-09-29 09:30:00,55.01,55.23,54.86,54.95,172144.0,45.6578,45.8404,45.5333,45.608,172144.0
2015-09-29 10:00:00,54.96,55.26,54.79,55.22,110834.0,45.6163,45.8653,45.4752,45.8321,110834.0
2015-09-29 10:30:00,55.23,55.35,55.07,55.19,49649.0,45.8404,45.94,45.7076,45.8072,49649.0
2015-09-29 11:00:00,55.21,55.35,55.06,55.15,37777.0,45.8238,45.94,45.6993,45.774,37777.0
2015-09-29 11:30:00,55.16,55.16,55.04,55.05,54246.0,45.7823,45.7823,45.6827,45.691,54246.0
2015-09-29 12:00:00,55.05,55.17,54.99,55.16,50282.0,45.691,45.7906,45.6412,45.7823,50282.0
2015-09-29 12:30:00,55.14,55.15,55.01,55.03,99693.0,45.7657,45.774,45.6578,45.6744,99693.0
2015-09-29 13:00:00,55.03,55.44,55.02,55.43,62281.0,45.6744,46.0147,45.6661,46.0064,62281.0
2015-09-29 13:30:00,55.44,55.7,55.44,55.52,61081.0,46.0147,46.2304,46.0147,46.0811,61081.0
2015-09-29 14:00:00,55.52,55.53,55.27,55.44,64828.0,46.0811,46.0894,45.8736,46.0147,64828.0
2015-09-29 14:30:00,55.43,55.45,55.1,55.1,70749.0,46.0064,46.023,45.7325,45.7325,70749.0
2015-09-29 15:00:00,55.11,55.18,55.02,55.07,94481.0,45.7408,45.7989,45.6661,45.7076,94481.0
2015-09-29 15:30:00,55.08,55.43,55.08,55.39,178754.0,45.7159,46.0064,45.7159,45.9732,178754.0
2015-09-30 09:30:00,56.05,56.56,56.0,56.24,120118.0,46.5209,46.9442,46.4794,46.6786,120118.0
2015-09-30 10:00:00,56.26,56.35,56.13,56.25,105599.0,46.6952,46.7699,46.5873,46.6869,105599.0
2015-09-30 10:30:00,56.24,56.39,56.15,56.16,138728.0,46.6786,46.8031,46.6039,46.6122,138728.0
2015-09-30 11:00:00,56.17,56.24,56.11,56.17,64702.0,46.6205,46.6786,46.5707,46.6205,64702.0
2015-09-30 11:30:00,56.18,56.19,56.02,56.13,48510.0,46.6288,46.6371,46.496,46.5873,48510.0
2015-09-30 12:00:00,56.13,56.14,55.99,56.06,101699.0,46.5873,46.5956,46.4711,46.5292,101699.0
2015-09-30 12:30:00,56.05,56.05,55.74,55.91,62325.0,46.5209,46.5209,46.2636,46.4047,62325.0
2015-09-30 13:00:00,55.92,56.06,55.86,56.06,139954.0,46.413,46.5292,46.3632,46.5292,139954.0
2015-09-30 13:30:00,56.07,56.14,56.0,56.09,65008.0,46.5375,46.5956,46.4794,46.5541,65008.0
2015-09-30 14:00:00,56.09,56.12,55.94,56.12,69622.0,46.5541,46.579,46.4296,46.579,69622.0
2015-09-30 14:30:00,56.13,56.42,56.05,56.42,123262.0,46.5873,46.828,46.5209,46.828,123262.0
2015-09-30 15:00:00,56.41,56.47,56.26,56.45,98376.0,46.8197,46.8695,46.6952,46.8529,98376.0
2015-09-30 15:30:00,56.46,56.76,56.45,56.75,410356.0,46.8612,47.1102,46.8529,47.1019,410356.0
2015-10-01 09:30:00,57.24,57.7,57.09,57.11,109930.0,47.5086,47.8904,47.3841,47.4007,109930.0
2015-10-01 10:00:00,57.13,57.13,56.79,57.01,85335.0,47.4173,47.4173,47.1351,47.3177,85335.0
2015-10-01 10:30:00,57.02,57.11,56.74,56.79,78419.0,47.326,47.4007,47.0936,47.1351,78419.0
2015-10-01 11:00:00,56.78,56.98,56.72,56.96,74384.0,47.1268,47.2928,47.077,47.2762,74384.0
2015-10-01 11:30:00,56.99,57.02,56.45,56.52,60289.0,47.3011,47.326,46.8529,46.911,60289.0
2015-10-01 12:00:00,56.53,56.63,56.37,56.62,67597.0,46.9193,47.0023,46.7865,46.994,67597.0
2015-10-01 12:30:00,56.62,56.7,56.54,56.65,59886.0,46.994,47.0604,46.9276,47.0189,59886.0
2015-10-01 13:00:00,56.65,56.76,56.58,56.69,61692.0,47.0189,47.1102,46.9608,47.0521,61692.0
2015-10-01 13:30:00,56.7,56.83,56.63,56.81,57640.0,47.0604,47.1683,47.0023,47.1517,57640.0
2015-10-01 14:00:00,56.79,57.01,56.74,56.9,53013.0,47.1351,47.3177,47.0936,47.2264,53013.0
2015-10-01 14:30:00,56.94,57.05,56.87,57.03,72365.0,47.2596,47.3509,47.2015,47.3343,72365.0
2015-10-01 15:00:00,57.03,57.11,56.98,57.01,85544.0,47.3343,47.4007,47.2928,47.3177,85544.0
2015-10-01 15:30:00,57.0,57.03,56.78,56.96,185820.0,47.3094,47.3343,47.1268,47.2762,185820.0
2015-10-02 09:30:00,56.37,56.83,56.31,56.71,80206.0,46.7865,47.1683,46.7367,47.0687,80206.0
2015-10-02 10:00:00,56.66,57.12,56.62,57.0,107157.0,47.0272,47.409,46.994,47.3094,107157.0
2015-10-02 10:30:00,56.99,57.33,56.95,57.24,71066.0,47.3011,47.5833,47.2679,47.5086,71066.0
2015-10-02 11:00:00,57.28,57.61,57.28,57.58,60467.0,47.5418,47.8157,47.5418,47.7908,60467.0
2015-10-02 11:30:00,57.56,57.67,57.5,57.67,41912.0,47.7742,47.8655,47.7244,47.8655,41912.0
2015-10-02 12:00:00,57.67,57.81,57.66,57.79,59131.0,47.8655,47.9817,47.8572,47.9651,59131.0
2015-10-02 12:30:00,57.79,57.94,57.79,57.93,42833.0,47.9651,48.0896,47.9651,48.0813,42833.0
2015-10-02 13:00:00,57.94,58.11,57.93,57.94,48988.0,48.0896,48.2307,48.0813,48.0896,48988.0
2015-10-02 13:30:00,57.94,58.0,57.78,57.83,44236.0,48.0896,48.1394,47.9568,47.9983,44236.0
2015-10-02 14:00:00,57.84,57.98,57.82,57.91,60681.0,48.0066,48.1228,47.99,48.0647,60681.0
2015-10-02 14:30:00,57.9,58.02,57.9,57.96,45754.0,48.0564,48.156,48.0564,48.1062,45754.0
2015-10-02 15:00:00,57.94,58.17,57.93,58.17,84509.0,48.0896,48.2805,48.0813,48.2805,84509.0
2015-10-02 15:30:00,58.18,58.24,57.98,58.15,205812.0,48.2888,48.3386,48.1228,48.2639,205812.0
2015-10-05 09:30:00,58.49,58.78,58.3,58.61,83977.0,48.5461,48.7868,48.3884,48.6457,83977.0
2015-10-05 10:00:00,58.65,58.82,58.48,58.71,64704.0,48.6789,48.82,48.5378,48.7287,64704.0
2015-10-05 10:30:00,58.71,58.73,58.46,58.63,58950.0,48.7287,48.7453,48.5212,48.6623,58950.0
2015-10-05 11:00:00,58.63,58.86,58.62,58.65,45705.0,48.6623,48.8532,48.654,48.6789,45705.0
2015-10-05 11:30:00,58.68,58.69,58.53,58.68,53290.0,48.7038,48.7121,48.5793,48.7038,53290.0
2015-10-05 12:00:00,58.68,58.85,58.65,58.71,46569.0,48.7038,48.8449,48.6789,48.7287,46569.0
2015-10-05 12:30:00,58.72,58.8,58.64,58.78,53192.0,48.737,48.8034,48.6706,48.7868,53192.0
2015-10-05 13:00:00,58.78,58.97,58.76,58.95,46090.0,48.7868,48.9445,48.7702,48.9279,46090.0
2015-10-05 13:30:00,58.95,59.04,58.91,59.04,71192.0,48.9279,49.0026,48.8947,49.0026,71192.0
2015-10-05 14:00:00,59.04,59.14,58.96,59.11,60331.0,49.0026,49.0856,48.9362,49.0607,60331.0
2015-10-05 14:30:00,59.12,59.22,59.11,59.18,53643.0,49.069,49.152,49.0607,49.1188,53643.0
2015-10-05 15:00:00,59.18,59.27,59.14,59.17,85052.0,49.1188,49.1935,49.0856,49.1105,85052.0
2015-10-05 15:30:00,59.18,59.21,59.07,59.08,146244.0,49.1188,49.1437,49.0275,49.0358,146244.0
2015-10-06 09:30:00,59.01,59.12,58.74,59.01,64492.0,48.9777,49.069,48.7536,48.9777,64492.0
2015-10-06 10:00:00,59.05,59.14,58.77,58.81,51807.0,49.0109,49.0856,48.7785,48.8117,51807.0
2015-10-06 10:30:00,58.84,58.91,58.67,58.73,55067.0,48.8366,48.8947,48.6955,48.7453,55067.0
2015-10-06 11:00:00,58.73,59.12,58.71,59.09,37943.0,48.7453,49.069,48.7287,49.0441,37943.0
2015-10-06 11:30:00,59.12,59.15,58.84,58.87,47350.0,49.069,49.0939,48.8366,48.8615,47350.0
2015-10-06 12:00:00,58.9,59.01,58.82,58.96,24851.0,48.8864,48.9777,48.82,48.9362,24851.0
2015-10-06 12:30:00,58.96,58.99,58.75,58.77,43355.0,48.9362,48.9611,48.7619,48.7785,43355.0
2015-10-06 13:00:00,58.79,58.94,58.76,58.9,29046.0,48.7951,48.9196,48.7702,48.8864,29046.0
2015-10-06 13:30:00,58.9,58.97,58.8,58.97,58599.0,48.8864,48.9445,48.8034,48.9445,58599.0
2015-10-06 14:00:00,58.97,59.03,58.86,58.91,59798.0,48.9445,48.9943,48.8532,48.8947,59798.0
2015-10-06 14:30:00,58.9,58.96,58.8,58.92,71956.0,48.8864,48.9362,48.8034,48.903,71956.0
2015-10-06 15:00:00,58.92,58.97,58.82,58.97,75749.0,48.903,48.9445,48.82,48.9445,75749.0
2015-10-06 15:30:00,58.96,59.08,58.68,58.74,165111.0,48.9362,49.0358,48.7038,48.7536,165111.0
2015-10-07 09:30:00,59.26,59.88,59.16,59.86,104503.0,49.1852,49.6998,49.1022,49.6832,104503.0
2015-10-07 10:00:00,59.87,60.24,59.85,60.21,75303.0,49.6915,49.9986,49.6749,49.9737,75303.0
2015-10-07 10:30:00,60.2,60.21,59.71,59.77,126304.0,49.9654,49.9737,49.5587,49.6085,126304.0
2015-10-07 11:00:00,59.78,59.81,59.49,59.57,97761.0,49.6168,49.6417,49.3761,49.4425,97761.0
2015-10-07 11:30:00,59.58,59.99,59.57,59.86,77809.0,49.4508,49.7911,49.4425,49.6832,77809.0
2015-10-07 12:00:00,59.87,59.9,59.6,59.63,67966.0,49.6915,49.7164,49.4674,49.4923,67966.0
2015-10-07 12:30:00,59.64,59.87,59.62,59.86,46879.0,49.5006,49.6915,49.484,49.6832,46879.0
2015-10-07 13:00:00,59.87,60.04,59.8,59.93,40106.0,49.6915,49.8326,49.6334,49.7413,40106.0
2015-10-07 13:30:00,59.94,60.16,59.93,59.96,71938.0,49.7496,49.9322,49.7413,49.7662,71938.0
2015-10-07 14:00:00,59.96,60.04,59.74,59.76,38643.0,49.7662,49.8326,49.5836,49.6002,38643.0
2015-10-07 14:30:00,59.76,59.86,59.63,59.68,39767.0,49.6002,49.6832,49.4923,49.5338,39767.0
2015-10-07 15:00:00,59.71,59.85,59.68,59.81,51242.0,49.5587,49.6749,49.5338,49.6417,51242.0
2015-10-07 15:30:00,59.82,59.98,59.82,59.97,121781.0,49.65,49.7828,49.65,49.7745,121781.0
2015-10-08 09:30:00,60.04,60.48,59.93,60.29,49171.0,49.8326,50.1978,49.7413,50.0401,49171.0
2015-10-08 10:00:00,60.28,60.72,60.27,60.48,57217.0,50.0318,50.397,50.0235,50.1978,57217.0
2015-10-08 10:30:00,60.49,60.7,60.48,60.59,57640.0,50.2061,50.3804,50.1978,50.2891,57640.0
2015-10-08 11:00:00,60.59,60.62,60.39,60.48,49648.0,50.2891,50.314,50.1231,50.1978,49648.0
2015-10-08 11:30:00,60.49,60.86,60.49,60.85,32961.0,50.2061,50.5132,50.2061,50.5049,32961.0
2015-10-08 12:00:00,60.86,61.02,60.84,60.96,91532.0,50.5132,50.646,50.4966,50.5962,91532.0
2015-10-08 12:30:00,60.96,61.01,60.69,60.71,41496.0,50.5962,50.6377,50.3721,50.3887,41496.0
2015-10-08 13:00:00,60.71,60.88,60.7,60.85,42521.0,50.3887,50.5298,50.3804,50.5049,42521.0
2015-10-08 13:30:00,60.85,60.98,60.83,60.94,35205.0,50.5049,50.6128,50.4883,50.5796,35205.0
2015-10-08 14:00:00,60.94,61.16,60.93,61.12,72968.0,50.5796,50.7622,50.5713,50.729,72968.0
2015-10-08 14:30:00,61.12,61.35,61.1,61.28,72320.0,50.729,50.9199,50.7124,50.8618,72320.0
2015-10-08 15:00:00,61.29,61.45,61.21,61.32,43455.0,50.8701,51.0029,50.8037,50.895,43455.0
2015-10-08 15:30:00,61.32,61.48,61.29,61.44,158718.0,50.895,51.0278,50.8701,50.9946,158718.0
2015-10-09 09:30:00,61.38,61.94,61.27,61.9,162412.0,50.9448,51.4096,50.8535,51.3764,162412.0
2015-10-09 10:00:00,61.9,61.98,61.59,61.72,137315.0,51.3764,51.4428,51.1191,51.227,137315.0
2015-10-09 10:30:00,61.74,61.95,61.71,61.95,29468.0,51.2436,51.4179,51.2187,51.4179,29468.0
2015-10-09 11:00:00,61.96,62.05,61.65,61.75,78472.0,51.4262,51.5009,51.1689,51.2519,78472.0
2015-10-09 11:30:00,61.75,61.96,61.75,61.91,46123.0,51.2519,51.4262,51.2519,51.3847,46123.0
2015-10-09 12:00:00,61.92,62.17,61.9,62.15,56804.0,51.393,51.6005,51.3764,51.5839,56804.0
2015-10-09 12:30:00,62.14,62.17,62.0,62.15,50181.0,51.5756,51.6005,51.4594,51.5839,50181.0
2015-10-09 13:00:00,62.14,62.23,62.04,62.06,127590.0,51.5756,51.6503,51.4926,51.5092,127590.0
2015-10-09 13:30:00,62.07,62.22,62.0,62.16,77046.0,51.5175,51.642,51.4594,51.5922,77046.0
2015-10-09 14:00:00,62.16,62.29,62.16,62.28,72775.0,51.5922,51.7001,51.5922,51.6918,72775.0
2015-10-09 14:30:00,62.26,62.3,62.2,62.25,50146.0,51.6752,51.7084,51.6254,51.6669,50146.0
2015-10-09 15:00:00,62.27,62.41,62.21,62.38,73379.0,51.6835,51.7997,51.6337,51.7748,73379.0
2015-10-09 15:30:00,62.39,62.4,62.12,62.14,357586.0,51.7831,51.7914,51.559,51.5756,357586.0
2015-10-12 09:30:00,61.86,62.05,61.38,61.4,70360.0,51.3432,51.5009,50.9448,50.9614,70360.0
2015-10-12 10:00:00,61.36,61.42,60.86,60.95,45904.0,50.9282,50.978,50.5132,50.5879,45904.0
2015-10-12 10:30:00,60.94,61.2,60.92,61.1,55690.0,50.5796,50.7954,50.563,50.7124,55690.0
2015-10-12 11:00:00,61.08,61.36,61.07,61.36,35016.0,50.6958,50.9282,50.6875,50.9282,35016.0
2015-10-12 11:30:00,61.37,61.39,61.07,61.07,26818.0,50.9365,50.9531,50.6875,50.6875,26818.0
2015-10-12 12:00:00,61.08,61.21,61.05,61.2,24290.0,50.6958,50.8037,50.6709,50.7954,24290.0
2015-10-12 12:30:00,61.19,61.43,61.15,61.38,35556.0,50.7871,50.9863,50.7539,50.9448,35556.0
2015-10-12 13:00:00,61.39,61.48,61.28,61.39,30212.0,50.9531,51.0278,50.8618,50.9531,30212.0
2015-10-12 13:30:00,61.4,61.49,61.31,61.31,32155.0,50.9614,51.0361,50.8867,50.8867,32155.0
2015-10-12 14:00:00,61.3,61.33,61.22,61.22,33378.0,50.8784,50.9033,50.812,50.812,33378.0
2015-10-12 14:30:00,61.21,61.35,61.2,61.3,52054.0,50.8037,50.9199,50.7954,50.8784,52054.0
2015-10-12 15:00:00,61.31,61.43,61.29,61.34,48637.0,50.8867,50.9863,50.8701,50.9116,48637.0
2015-10-12 15:30:00,61.35,61.46,61.31,61.45,110285.0,50.9199,51.0112,50.8867,51.0029,110285.0
2015-10-13 09:30:00,60.91,60.95,60.42,60.56,238743.0,50.5547,50.5879,50.148,50.2642,238743.0
2015-10-13 10:00:00,60.56,60.69,60.22,60.4,149574.0,50.2642,50.3721,49.982,50.1314,149574.0
2015-10-13 10:30:00,60.44,60.47,60.11,60.37,65936.0,50.1646,50.1895,49.8907,50.1065,65936.0
2015-10-13 11:00:00,60.38,60.54,60.32,60.32,47690.0,50.1148,50.2476,50.065,50.065,47690.0
2015-10-13 11:30:00,60.33,60.63,60.32,60.63,43645.0,50.0733,50.3223,50.065,50.3223,43645.0
2015-10-13 12:00:00,60.64,60.67,60.44,60.44,36393.0,50.3306,50.3555,50.1646,50.1646,36393.0
2015-10-13 12:30:00,60.44,60.46,60.15,60.15,35941.0,50.1646,50.1812,49.9239,49.9239,35941.0
2015-10-13 13:00:00,60.16,60.16,59.97,60.0,43556.0,49.9322,49.9322,49.7745,49.7994,43556.0
2015-10-13 13:30:00,59.99,60.17,59.93,60.14,39088.0,49.7911,49.9405,49.7413,49.9156,39088.0
2015-10-13 14:00:00,60.14,60.16,60.03,60.09,64670.0,49.9156,49.9322,49.8243,49.8741,64670.0
2015-10-13 14:30:00,60.09,60.09,59.96,59.98,55800.0,49.8741,49.8741,49.7662,49.7828,55800.0
2015-10-13 15:00:00,59.98,60.05,59.93,59.95,92477.0,49.7828,49.8409,49.7413,49.7579,92477.0
2015-10-13 15:30:00,59.95,59.98,59.86,59.93,194345.0,49.7579,49.7828,49.6832,49.7413,194345.0
2015-10-14 09:30:00,59.64,60.04,59.31,59.99,128091.0,49.5006,49.8326,49.2267,49.7911,128091.0
2015-10-14 10:00:00,60.01,60.05,59.71,59.8,67080.0,49.8077,49.8409,49.5587,49.6334,67080.0
2015-10-14 10:30:00,59.8,59.93,59.59,59.75,35732.0,49.6334,49.7413,49.4591,49.5919,35732.0
2015-10-14 11:00:00,59.73,59.74,59.48,59.62,52070.0,49.5753,49.5836,49.3678,49.484,52070.0
2015-10-14 11:30:00,59.61,59.7,59.51,59.67,31308.0,49.4757,49.5504,49.3927,49.5255,31308.0
2015-10-14 12:00:00,59.7,59.71,59.48,59.51,34881.0,49.5504,49.5587,49.3678,49.3927,34881.0
2015-10-14 12:30:00,59.5,59.55,59.42,59.51,50061.0,49.3844,49.4259,49.318,49.3927,50061.0
2015-10-14 13:00:00,59.51,59.54,59.45,59.53,26157.0,49.3927,49.4176,49.3429,49.4093,26157.0
2015-10-14 13:30:00,59.52,59.7,59.51,59.65,42670.0,49.401,49.5504,49.3927,49.5089,42670.0
2015-10-14 14:00:00,59.66,59.77,59.56,59.76,54401.0,49.5172,49.6085,49.4342,49.6002,54401.0
2015-10-14 14:30:00,59.75,59.78,59.65,59.69,102771.0,49.5919,49.6168,49.5089,49.5421,102771.0
2015-10-14 15:00:00,59.7,60.08,59.7,60.05,123831.0,49.5504,49.8658,49.5504,49.8409,123831.0
2015-10-14 15:30:00,60.06,60.18,59.85,59.94,220704.0,49.8492,49.9488,49.6749,49.7496,220704.0
2015-10-15 09:30:00,60.29,60.87,60.27,60.43,86853.0,50.0401,50.5215,50.0235,50.1563,86853.0
2015-10-15 10:00:00,60.48,60.56,60.29,60.35,72498.0,50.1978,50.2642,50.0401,50.0899,72498.0
2015-10-15 10:30:00,60.36,60.53,60.28,60.47,100156.0,50.0982,50.2393,50.0318,50.1895,100156.0
2015-10-15 11:00:00,60.46,60.55,60.27,60.42,76617.0,50.1812,50.2559,50.0235,50.148,76617.0
2015-10-15 11:30:00,60.44,60.44,59.95,59.95,41849.0,50.1646,50.1646,49.7579,49.7579,41849.0
2015-10-15 12:00:00,59.98,60.23,59.96,60.22,64397.0,49.7828,49.9903,49.7662,49.982,64397.0
2015-10-15 12:30:00,60.26,60.35,60.09,60.34,39538.0,50.0152,50.0899,49.8741,50.0816,39538.0
2015-10-15 13:00:00,60.36,60.53,60.33,60.42,46884.0,50.0982,50.2393,50.0733,50.148,46884.0
2015-10-15 13:30:00,60.41,60.43,60.28,60.38,39549.0,50.1397,50.1563,50.0318,50.1148,39549.0
2015-10-15 14:00:00,60.38,60.45,60.37,60.42,25378.0,50.1148,50.1729,50.1065,50.148,25378.0
2015-10-15 14:30:00,60.43,60.49,60.34,60.36,51603.0,50.1563,50.2061,50.0816,50.0982,51603.0
2015-10-15 15:00:00,60.37,60.55,60.34,60.47,157824.0,50.1065,50.2559,50.0816,50.1895,157824.0
2015-10-15 15:30:00,60.46,60.5,60.37,60.44,275053.0,50.1812,50.2144,50.1065,50.1646,275053.0
2015-10-16 09:30:00,60.51,60.54,59.94,60.08,87405.0,50.2227,50.2476,49.7496,49.8658,87405.0
2015-10-16 10:00:00,60.07,60.09,59.7,59.81,98940.0,49.8575,49.8741,49.5504,49.6417,98940.0
2015-10-16 10:30:00,59.8,59.96,59.7,59.79,65646.0,49.6334,49.7662,49.5504,49.6251,65646.0
2015-10-16 11:00:00,59.76,59.77,59.56,59.66,50128.0,49.6002,49.6085,49.4342,49.5172,50128.0
2015-10-16 11:30:00,59.68,59.95,59.63,59.95,43208.0,49.5338,49.7579,49.4923,49.7579,43208.0
2015-10-16 12:00:00,59.95,60.0,59.89,59.9,25802.0,49.7579,49.7994,49.7081,49.7164,25802.0
2015-10-16 12:30:00,59.89,59.92,59.76,59.9,37964.0,49.7081,49.733,49.6002,49.7164,37964.0
2015-10-16 13:00:00,59.91,59.97,59.79,59.8,32144.0,49.7247,49.7745,49.6251,49.6334,32144.0
2015-10-16 13:30:00,59.8,59.83,59.58,59.58,26296.0,49.6334,49.6583,49.4508,49.4508,26296.0
2015-10-16 14:00:00,59.58,59.61,59.44,59.51,65172.0,49.4508,49.4757,49.3346,49.3927,65172.0
2015-10-16 14:30:00,59.52,59.67,59.41,59.57,108605.0,49.401,49.5255,49.3097,49.4425,108605.0
2015-10-16 15:00:00,59.57,59.57,59.44,59.49,103235.0,49.4425,49.4425,49.3346,49.3761,103235.0
2015-10-16 15:30:00,59.49,59.75,59.49,59.57,338174.0,49.3761,49.5919,49.3761,49.4425,338174.0
2015-10-19 09:30:00,59.37,59.49,59.08,59.21,142947.0,49.2765,49.3761,49.0358,49.1437,142947.0
2015-10-19 10:00:00,59.21,59.36,59.07,59.11,82012.0,49.1437,49.2682,49.0275,49.0607,82012.0
2015-10-19 10:30:00,59.12,59.24,59.0,59.04,55179.0,49.069,49.1686,48.9694,49.0026,55179.0
2015-10-19 11:00:00,59.05,59.24,58.96,59.19,35241.0,49.0109,49.1686,48.9362,49.1271,35241.0
2015-10-19 11:30:00,59.19,59.33,59.1,59.1,61939.0,49.1271,49.2433,49.0524,49.0524,61939.0
2015-10-19 12:00:00,59.09,59.2,58.99,59.06,30295.0,49.0441,49.1354,48.9611,49.0192,30295.0
2015-10-19 12:30:00,59.06,59.2,59.06,59.11,23897.0,49.0192,49.1354,49.0192,49.0607,23897.0
2015-10-19 13:00:00,59.11,59.12,58.93,59.07,26587.0,49.0607,49.069,48.9113,49.0275,26587.0
2015-10-19 13:30:00,59.07,59.26,59.07,59.17,39110.0,49.0275,49.1852,49.0275,49.1105,39110.0
2015-10-19 14:00:00,59.16,59.18,59.06,59.06,35328.0,49.1022,49.1188,49.0192,49.0192,35328.0
2015-10-19 14:30:00,59.08,59.2,59.08,59.14,44718.0,49.0358,49.1354,49.0358,49.0856,44718.0
2015-10-19 15:00:00,59.16,59.26,59.14,59.19,54879.0,49.1022,49.1852,49.0856,49.1271,54879.0
2015-10-19 15:30:00,59.2,59.26,59.1,59.23,100483.0,49.1354,49.1852,49.0524,49.1603,100483.0
2015-10-20 09:30:00,59.87,60.1,59.13,60.1,124216.0,49.6915,49.8824,49.0773,49.8824,124216.0
2015-10-20 10:00:00,60.12,60.43,60.05,60.22,41796.0,49.899,50.1563,49.8409,49.982,41796.0
2015-10-20 10:30:00,60.17,60.6,60.15,60.39,54930.0,49.9405,50.2974,49.9239,50.1231,54930.0
2015-10-20 11:00:00,60.38,60.59,60.15,60.44,65059.0,50.1148,50.2891,49.9239,50.1646,65059.0
2015-10-20 11:30:00,60.44,60.44,59.96,60.12,165675.0,50.1646,50.1646,49.7662,49.899,165675.0
2015-10-20 12:00:00,60.1,60.45,60.06,60.12,85584.0,49.8824,50.1729,49.8492,49.899,85584.0
2015-10-20 12:30:00,60.12,60.43,60.1,60.28,40563.0,49.899,50.1563,49.8824,50.0318,40563.0
2015-10-20 13:00:00,60.28,60.41,60.18,60.34,79078.0,50.0318,50.1397,49.9488,50.0816,79078.0
2015-10-20 13:30:00,60.32,60.41,60.17,60.31,71238.0,50.065,50.1397,49.9405,50.0567,71238.0
2015-10-20 14:00:00,60.31,60.48,60.29,60.33,37091.0,50.0567,50.1978,50.0401,50.0733,37091.0
2015-10-20 14:30:00,60.35,60.52,60.33,60.5,70769.0,50.0899,50.231,50.0733,50.2144,70769.0
2015-10-20 15:00:00,60.49,60.5,60.37,60.41,59081.0,50.2061,50.2144,50.1065,50.1397,59081.0
2015-10-20 15:30:00,60.41,60.61,60.39,60.51,198207.0,50.1397,50.3057,50.1231,50.2227,198207.0
2015-10-21 09:30:00,60.63,61.02,60.54,60.67,95554.0,50.3223,50.646,50.2476,50.3555,95554.0
2015-10-21 10:00:00,60.66,60.87,60.6,60.78,39696.0,50.3472,50.5215,50.2974,50.4468,39696.0
2015-10-21 10:30:00,60.76,60.82,60.42,60.82,33257.0,50.4302,50.48,50.148,50.48,33257.0
2015-10-21 11:00:00,60.81,60.92,60.52,60.77,26179.0,50.4717,50.563,50.231,50.4385,26179.0
2015-10-21 11:30:00,60.77,60.8,60.59,60.64,22348.0,50.4385,50.4634,50.2891,50.3306,22348.0
2015-10-21 12:00:00,60.61,60.72,60.58,60.62,14846.0,50.3057,50.397,50.2808,50.314,14846.0
2015-10-21 12:30:00,60.59,60.78,60.55,60.69,17717.0,50.2891,50.4468,50.2559,50.3721,17717.0
2015-10-21 13:00:00,60.64,60.66,60.2,60.21,24343.0,50.3306,50.3472,49.9654,49.9737,24343.0
2015-10-21 13:30:00,60.21,60.5,60.2,60.28,31921.0,49.9737,50.2144,49.9654,50.0318,31921.0
2015-10-21 14:00:00,60.26,60.29,60.02,60.1,27409.0,50.0152,50.0401,49.816,49.8824,27409.0
2015-10-21 14:30:00,60.09,60.28,60.03,60.25,33212.0,49.8741,50.0318,49.8243,50.0069,33212.0
2015-10-21 15:00:00,60.26,60.37,60.11,60.19,55945.0,50.0152,50.1065,49.8907,49.9571,55945.0
2015-10-21 15:30:00,60.18,60.2,59.94,60.03,151871.0,49.9488,49.9654,49.7496,49.8243,151871.0
2015-10-22 09:30:00,60.47,61.57,60.36,61.3,111635.0,50.1895,51.1025,50.0982,50.8784,111635.0
2015-10-22 10:00:00,61.32,61.46,61.08,61.36,32740.0,50.895,51.0112,50.6958,50.9282,32740.0
2015-10-22 10:30:00,61.35,61.35,61.02,61.22,44187.0,50.9199,50.9199,50.646,50.812,44187.0
2015-10-22 11:00:00,61.22,61.32,61.15,61.19,46220.0,50.812,50.895,50.7539,50.7871,46220.0
2015-10-22 11:30:00,61.21,61.49,61.19,61.48,111341.0,50.8037,51.0361,50.7871,51.0278,111341.0
2015-10-22 12:00:00,61.49,61.57,61.41,61.48,123027.0,51.0361,51.1025,50.9697,51.0278,123027.0
2015-10-22 12:30:00,61.47,61.56,61.41,61.51,48991.0,51.0195,51.0942,50.9697,51.0527,48991.0
2015-10-22 13:00:00,61.49,61.52,61.37,61.43,29821.0,51.0361,51.061,50.9365,50.9863,29821.0
2015-10-22 13:30:00,61.42,61.49,61.24,61.28,35956.0,50.978,51.0361,50.8286,50.8618,35956.0
2015-10-22 14:00:00,61.3,61.37,61.19,61.35,94117.0,50.8784,50.9365,50.7871,50.9199,94117.0
2015-10-22 14:30:00,61.32,61.58,61.32,61.55,78021.0,50.895,51.1108,50.895,51.0859,78021.0
2015-10-22 15:00:00,61.56,61.76,61.45,61.73,89788.0,51.0942,51.2602,51.0029,51.2353,89788.0
2015-10-22 15:30:00,61.73,61.75,61.49,61.64,120000.0,51.2353,51.2519,51.0361,51.1606,120000.0
2015-10-23 09:30:00,61.48,61.97,61.43,61.73,87288.0,51.0278,51.4345,50.9863,51.2353,87288.0
2015-10-23 10:00:00,61.74,61.85,61.64,61.76,104782.0,51.2436,51.3349,51.1606,51.2602,104782.0
2015-10-23 10:30:00,61.76,61.87,61.51,61.61,89072.0,51.2602,51.3515,51.0527,51.1357,89072.0
2015-10-23 11:00:00,61.6,61.76,61.49,61.6,43956.0,51.1274,51.2602,51.0361,51.1274,43956.0
2015-10-23 11:30:00,61.6,61.6,61.41,61.46,34932.0,51.1274,51.1274,50.9697,51.0112,34932.0
2015-10-23 12:00:00,61.47,61.51,61.12,61.51,48254.0,51.0195,51.0527,50.729,51.0527,48254.0
2015-10-23 12:30:00,61.49,61.49,61.17,61.2,28934.0,51.0361,51.0361,50.7705,50.7954,28934.0
2015-10-23 13:00:00,61.2,61.31,61.05,61.23,39713.0,50.7954,50.8867,50.6709,50.8203,39713.0
2015-10-23 13:30:00,61.24,61.4,61.15,61.35,62355.0,50.8286,50.9614,50.7539,50.9199,62355.0
2015-10-23 14:00:00,61.37,61.72,61.35,61.66,53492.0,50.9365,51.227,50.9199,51.1772,53492.0
2015-10-23 14:30:00,61.66,61.79,61.61,61.64,49760.0,51.1772,51.2851,51.1357,51.1606,49760.0
2015-10-23 15:00:00,61.63,61.81,61.57,61.65,44376.0,51.1523,51.3017,51.1025,51.1689,44376.0
2015-10-23 15:30:00,61.67,61.81,61.65,61.8,84843.0,51.1855,51.3017,51.1689,51.2934,84843.0
2015-10-26 09:30:00,61.85,62.35,61.63,62.18,82808.0,51.3349,51.7499,51.1523,51.6088,82808.0
2015-10-26 10:00:00,62.18,62.25,61.88,61.97,47974.0,51.6088,51.6669,51.3598,51.4345,47974.0
2015-10-26 10:30:00,61.99,62.16,61.97,62.01,27725.0,51.4511,51.5922,51.4345,51.4677,27725.0
2015-10-26 11:00:00,62.02,62.08,61.86,62.08,36181.0,51.476,51.5258,51.3432,51.5258,36181.0
2015-10-26 11:30:00,62.09,62.32,62.08,62.31,136608.0,51.5341,51.725,51.5258,51.7167,136608.0
2015-10-26 12:00:00,62.32,62.36,62.17,62.34,89699.0,51.725,51.7582,51.6005,51.7416,89699.0
2015-10-26 12:30:00,62.33,62.43,62.32,62.4,45537.0,51.7333,51.8163,51.725,51.7914,45537.0
2015-10-26 13:00:00,62.39,62.49,62.37,62.48,32235.0,51.7831,51.8661,51.7665,51.8578,32235.0
2015-10-26 13:30:00,62.48,62.58,62.33,62.33,56992.0,51.8578,51.9408,51.7333,51.7333,56992.0
2015-10-26 14:00:00,62.33,62.39,62.25,62.27,62434.0,51.7333,51.7831,51.6669,51.6835,62434.0
2015-10-26 14:30:00,62.28,62.29,62.18,62.24,35015.0,51.6918,51.7001,51.6088,51.6586,35015.0
2015-10-26 15:00:00,62.22,62.23,62.11,62.21,42886.0,51.642,51.6503,51.5507,51.6337,42886.0
2015-10-26 15:30:00,62.21,62.24,62.03,62.13,148167.0,51.6337,51.6586,51.4843,51.5673,148167.0
2015-10-27 09:30:00,61.44,61.48,60.88,61.12,67037.0,50.9946,51.0278,50.5298,50.729,67037.0
2015-10-27 10:00:00,61.12,61.12,60.52,60.55,50328.0,50.729,50.729,50.231,50.2559,50328.0
2015-10-27 10:30:00,60.55,60.75,60.47,60.5,61199.0,50.2559,50.4219,50.1895,50.2144,61199.0
2015-10-27 11:00:00,60.51,60.68,60.47,60.5,53761.0,50.2227,50.3638,50.1895,50.2144,53761.0
2015-10-27 11:30:00,60.5,60.57,60.28,60.29,41774.0,50.2144,50.2725,50.0318,50.0401,41774.0
2015-10-27 12:00:00,60.27,60.33,60.01,60.24,42360.0,50.0235,50.0733,49.8077,49.9986,42360.0
2015-10-27 12:30:00,60.24,60.27,59.9,59.9,68174.0,49.9986,50.0235,49.7164,49.7164,68174.0
2015-10-27 13:00:00,59.9,59.98,59.63,59.65,40529.0,49.7164,49.7828,49.4923,49.5089,40529.0
2015-10-27 13:30:00,59.66,60.11,59.66,59.8,50335.0,49.5172,49.8907,49.5172,49.6334,50335.0
2015-10-27 14:00:00,59.8,59.87,59.63,59.71,58560.0,49.6334,49.6915,49.4923,49.5587,58560.0
2015-10-27 14:30:00,59.71,59.71,59.45,59.53,75305.0,49.5587,49.5587,49.3429,49.4093,75305.0
2015-10-27 15:00:00,59.53,59.74,59.51,59.7,99650.0,49.4093,49.5836,49.3927,49.5504,99650.0
2015-10-27 15:30:00,59.69,59.92,59.68,59.84,222926.0,49.5421,49.733,49.5338,49.6666,222926.0
2015-10-28 09:30:00,61.61,62.74,61.61,62.56,461263.0,51.1357,52.0736,51.1357,51.9242,461263.0
2015-10-28 10:00:00,62.58,62.72,62.32,62.34,161955.0,51.9408,52.057,51.725,51.7416,161955.0
2015-10-28 10:30:00,62.33,62.58,62.21,62.5,114556.0,51.7333,51.9408,51.6337,51.8744,114556.0
2015-10-28 11:00:00,62.5,62.57,62.13,62.21,102716.0,51.8744,51.9325,51.5673,51.6337,102716.0
2015-10-28 11:30:00,62.17,62.47,62.13,62.18,111276.0,51.6005,51.8495,51.5673,51.6088,111276.0
2015-10-28 12:00:00,62.16,62.51,62.15,62.48,65447.0,51.5922,51.8827,51.5839,51.8578,65447.0
2015-10-28 12:30:00,62.48,62.53,62.3,62.32,57589.0,51.8578,51.8993,51.7084,51.725,57589.0
2015-10-28 13:00:00,62.3,62.47,62.29,62.39,86953.0,51.7084,51.8495,51.7001,51.7831,86953.0
2015-10-28 13:30:00,62.39,62.39,62.22,62.27,42777.0,51.7831,51.7831,51.642,51.6835,42777.0
2015-10-28 14:00:00,62.23,62.28,61.56,61.77,94479.0,51.6503,51.6918,51.0942,51.2685,94479.0
2015-10-28 14:30:00,61.77,61.77,61.58,61.66,70201.0,51.2685,51.2685,51.1108,51.1772,70201.0
2015-10-28 15:00:00,61.67,61.87,61.59,61.85,90359.0,51.1855,51.3515,51.1191,51.3349,90359.0
2015-10-28 15:30:00,61.87,62.1,61.87,62.01,203489.0,51.3515,51.5424,51.3515,51.4677,203489.0
2015-10-29 09:30:00,61.87,62.37,61.69,62.14,82285.0,51.3515,51.7665,51.2021,51.5756,82285.0
2015-10-29 10:00:00,62.14,62.51,62.12,62.47,59710.0,51.5756,51.8827,51.559,51.8495,59710.0
2015-10-29 10:30:00,62.47,62.47,62.14,62.2,42964.0,51.8495,51.8495,51.5756,51.6254,42964.0
2015-10-29 11:00:00,62.16,62.29,62.14,62.21,34293.0,51.5922,51.7001,51.5756,51.6337,34293.0
2015-10-29 11:30:00,62.2,62.33,62.18,62.26,31750.0,51.6254,51.7333,51.6088,51.6752,31750.0
2015-10-29 12:00:00,62.26,62.44,62.23,62.35,65120.0,51.6752,51.8246,51.6503,51.7499,65120.0
2015-10-29 12:30:00,62.35,62.35,62.16,62.18,21770.0,51.7499,51.7499,51.5922,51.6088,21770.0
2015-10-29 13:00:00,62.19,62.26,62.12,62.2,39212.0,51.6171,51.6752,51.559,51.6254,39212.0
2015-10-29 13:30:00,62.2,62.2,62.03,62.11,45070.0,51.6254,51.6254,51.4843,51.5507,45070.0
2015-10-29 14:00:00,62.12,62.31,62.12,62.2,59987.0,51.559,51.7167,51.559,51.6254,59987.0
2015-10-29 14:30:00,62.2,62.27,62.14,62.14,73368.0,51.6254,51.6835,51.5756,51.5756,73368.0
2015-10-29 15:00:00,62.14,62.21,62.02,62.15,73254.0,51.5756,51.6337,51.476,51.5839,73254.0
2015-10-29 15:30:00,62.15,62.26,62.0,62.11,208461.0,51.5839,51.6752,51.4594,51.5507,208461.0
2015-10-30 09:30:00,62.1,62.32,61.9,62.06,53411.0,51.5424,51.725,51.3764,51.5092,53411.0
2015-10-30 10:00:00,62.06,62.16,61.76,61.88,49972.0,51.5092,51.5922,51.2602,51.3598,49972.0
2015-10-30 10:30:00,61.86,62.16,61.79,61.83,70843.0,51.3432,51.5922,51.2851,51.3183,70843.0
2015-10-30 11:00:00,61.85,61.95,61.69,61.92,66608.0,51.3349,51.4179,51.2021,51.393,66608.0
2015-10-30 11:30:00,61.94,62.03,61.74,62.03,62083.0,51.4096,51.4843,51.2436,51.4843,62083.0
2015-10-30 12:00:00,62.0,62.12,61.64,61.64,40331.0,51.4594,51.559,51.1606,51.1606,40331.0
2015-10-30 12:30:00,61.62,61.9,61.6,61.72,115911.0,51.144,51.3764,51.1274,51.227,115911.0
2015-10-30 13:00:00,61.72,61.72,61.43,61.62,80250.0,51.227,51.227,50.9863,51.144,80250.0
2015-10-30 13:30:00,61.62,61.72,61.48,61.61,58914.0,51.144,51.227,51.0278,51.1357,58914.0
2015-10-30 14:00:00,61.6,61.63,61.43,61.5,103268.0,51.1274,51.1523,50.9863,51.0444,103268.0
2015-10-30 14:30:00,61.49,61.57,61.38,61.42,92775.0,51.0361,51.1025,50.9448,50.978,92775.0
2015-10-30 15:00:00,61.42,61.5,61.38,61.4,107616.0,50.978,51.0444,50.9448,50.9614,107616.0
2015-10-30 15:30:00,61.4,61.48,61.09,61.1,499730.0,50.9614,51.0278,50.7041,50.7124,499730.0
2015-11-02 09:30:00,61.02,61.27,60.84,60.93,163806.0,50.646,50.8535,50.4966,50.5713,163806.0
2015-11-02 10:00:00,60.94,61.02,60.53,60.59,61745.0,50.5796,50.646,50.2393,50.2891,61745.0
2015-11-02 10:30:00,60.63,60.85,60.63,60.82,79568.0,50.3223,50.5049,50.3223,50.48,79568.0
2015-11-02 11:00:00,60.82,60.88,60.69,60.76,157422.0,50.48,50.5298,50.3721,50.4302,157422.0
2015-11-02 11:30:00,60.79,60.99,60.61,60.67,57499.0,50.4551,50.6211,50.3057,50.3555,57499.0
2015-11-02 12:00:00,60.71,60.76,60.49,60.59,50735.0,50.3887,50.4302,50.2061,50.2891,50735.0
2015-11-02 12:30:00,60.62,60.64,60.43,60.51,94079.0,50.314,50.3306,50.1563,50.2227,94079.0
2015-11-02 13:00:00,60.51,60.82,60.51,60.81,67236.0,50.2227,50.48,50.2227,50.4717,67236.0
2015-11-02 13:30:00,60.81,60.83,60.69,60.83,94196.0,50.4717,50.4883,50.3721,50.4883,94196.0
2015-11-02 14:00:00,60.83,60.84,60.7,60.75,130365.0,50.4883,50.4966,50.3804,50.4219,130365.0
2015-11-02 14:30:00,60.75,61.03,60.73,60.95,118860.0,50.4219,50.6543,50.4053,50.5879,118860.0
2015-11-02 15:00:00,60.96,61.03,60.89,60.95,160753.0,50.5962,50.6543,50.5381,50.5879,160753.0
2015-11-02 15:30:00,60.95,60.97,60.9,60.92,239559.0,50.5879,50.6045,50.5464,50.563,239559.0
2015-11-03 09:30:00,60.69,60.97,60.38,60.97,95688.0,50.3721,50.6045,50.1148,50.6045,95688.0
2015-11-03 10:00:00,60.93,61.09,60.82,60.92,58650.0,50.5713,50.7041,50.48,50.563,58650.0
2015-11-03 10:30:00,60.93,60.95,60.8,60.8,49258.0,50.5713,50.5879,50.4634,50.4634,49258.0
2015-11-03 11:00:00,60.8,61.0,60.79,60.84,36244.0,50.4634,50.6294,50.4551,50.4966,36244.0
2015-11-03 11:30:00,60.83,61.05,60.77,60.97,84479.0,50.4883,50.6709,50.4385,50.6045,84479.0
2015-11-03 12:00:00,60.98,61.05,60.8,60.82,76578.0,50.6128,50.6709,50.4634,50.48,76578.0
2015-11-03 12:30:00,60.84,60.93,60.69,60.91,63492.0,50.4966,50.5713,50.3721,50.5547,63492.0
2015-11-03 13:00:00,60.9,61.01,60.77,60.87,96354.0,50.5464,50.6377,50.4385,50.5215,96354.0
2015-11-03 13:30:00,60.87,60.96,60.76,60.76,83916.0,50.5215,50.5962,50.4302,50.4302,83916.0
2015-11-03 14:00:00,60.77,60.86,60.58,60.76,201783.0,50.4385,50.5132,50.2808,50.4302,201783.0
2015-11-03 14:30:00,60.76,60.97,60.71,60.77,82986.0,50.4302,50.6045,50.3887,50.4385,82986.0
2015-11-03 15:00:00,60.76,60.92,60.7,60.86,90952.0,50.4302,50.563,50.3804,50.5132,90952.0
2015-11-03 15:30:00,60.86,60.97,60.85,60.91,156315.0,50.5132,50.6045,50.5049,50.5547,156315.0
2015-11-04 09:30:00,61.1,61.25,60.61,60.68,105147.0,50.7124,50.8369,50.3057,50.3638,105147.0
2015-11-04 10:00:00,60.7,60.82,60.6,60.78,42096.0,50.3804,50.48,50.2974,50.4468,42096.0
2015-11-04 10:30:00,60.81,60.95,60.75,60.8,66055.0,50.4717,50.5879,50.4219,50.4634,66055.0
2015-11-04 11:00:00,60.78,60.79,60.49,60.51,68164.0,50.4468,50.4551,50.2061,50.2227,68164.0
2015-11-04 11:30:00,60.52,60.53,60.1,60.13,71345.0,50.231,50.2393,49.8824,49.9073,71345.0
2015-11-04 12:00:00,60.14,60.5,60.13,60.46,67542.0,49.9156,50.2144,49.9073,50.1812,67542.0
2015-11-04 12:30:00,60.47,60.48,60.31,60.44,53907.0,50.1895,50.1978,50.0567,50.1646,53907.0
2015-11-04 13:00:00,60.43,60.43,60.31,60.36,109018.0,50.1563,50.1563,50.0567,50.0982,109018.0
2015-11-04 13:30:00,60.36,60.41,60.32,60.41,98663.0,50.0982,50.1397,50.065,50.1397,98663.0
2015-11-04 14:00:00,60.42,60.51,60.22,60.4,145465.0,50.148,50.2227,49.982,50.1314,145465.0
2015-11-04 14:30:00,60.4,60.46,60.34,60.43,50316.0,50.1314,50.1812,50.0816,50.1563,50316.0
2015-11-04 15:00:00,60.42,60.51,60.37,60.46,65210.0,50.148,50.2227,50.1065,50.1812,65210.0
2015-11-04 15:30:00,60.45,60.52,60.32,60.4,148531.0,50.1729,50.231,50.065,50.1314,148531.0
2015-11-05 09:30:00,60.52,60.98,60.43,60.46,84446.0,50.231,50.6128,50.1563,50.1812,84446.0
2015-11-05 10:00:00,60.44,60.49,60.18,60.21,41732.0,50.1646,50.2061,49.9488,49.9737,41732.0
2015-11-05 10:30:00,60.19,60.31,60.04,60.12,61036.0,49.9571,50.0567,49.8326,49.899,61036.0
2015-11-05 11:00:00,60.11,60.28,60.09,60.24,49604.0,49.8907,50.0318,49.8741,49.9986,49604.0
2015-11-05 11:30:00,60.25,60.32,60.14,60.25,53970.0,50.0069,50.065,49.9156,50.0069,53970.0
2015-11-05 12:00:00,60.27,60.28,60.08,60.13,75136.0,50.0235,50.0318,49.8658,49.9073,75136.0
2015-11-05 12:30:00,60.11,60.14,60.01,60.12,26128.0,49.8907,49.9156,49.8077,49.899,26128.0
2015-11-05 13:00:00,60.15,60.36,60.07,60.08,48361.0,49.9239,50.0982,49.8575,49.8658,48361.0
2015-11-05 13:30:00,60.05,60.17,59.94,60.05,38181.0,49.8409,49.9405,49.7496,49.8409,38181.0
2015-11-05 14:00:00,60.06,60.12,59.98,60.0,58765.0,49.8492,49.899,49.7828,49.7994,58765.0
2015-11-05 14:30:00,60.0,60.03,59.86,59.98,42757.0,49.7994,49.8243,49.6832,49.7828,42757.0
2015-11-05 15:00:00,59.99,60.04,59.91,60.03,41482.0,49.7911,49.8326,49.7247,49.8243,41482.0
2015-11-05 15:30:00,60.03,60.08,59.74,59.81,207797.0,49.8243,49.8658,49.5836,49.6417,207797.0
2015-11-06 09:30:00,59.51,59.82,59.09,59.12,106794.0,49.3927,49.65,49.0441,49.069,106794.0
2015-11-06 10:00:00,59.15,59.15,58.72,58.92,77716.0,49.0939,49.0939,48.737,48.903,77716.0
2015-11-06 10:30:00,58.9,59.02,58.81,58.83,55608.0,48.8864,48.986,48.8117,48.8283,55608.0
2015-11-06 11:00:00,58.83,58.86,58.64,58.78,40712.0,48.8283,48.8532,48.6706,48.7868,40712.0
2015-11-06 11:30:00,58.76,58.81,58.54,58.55,32725.0,48.7702,48.8117,48.5876,48.5959,32725.0
2015-11-06 12:00:00,58.56,58.58,58.35,58.46,49767.0,48.6042,48.6208,48.4299,48.5212,49767.0
2015-11-06 12:30:00,58.45,58.63,58.39,58.61,45599.0,48.5129,48.6623,48.4631,48.6457,45599.0
2015-11-06 13:00:00,58.6,58.78,58.6,58.76,55953.0,48.6374,48.7868,48.6374,48.7702,55953.0
2015-11-06 13:30:00,58.77,59.04,58.7,58.95,42224.0,48.7785,49.0026,48.7204,48.9279,42224.0
2015-11-06 14:00:00,58.95,59.0,58.9,58.95,39831.0,48.9279,48.9694,48.8864,48.9279,39831.0
2015-11-06 14:30:00,58.97,59.05,58.96,58.98,54488.0,48.9445,49.0109,48.9362,48.9528,54488.0
2015-11-06 15:00:00,58.98,59.11,58.92,59.06,48358.0,48.9528,49.0607,48.903,49.0192,48358.0
2015-11-06 15:30:00,59.07,59.19,59.07,59.13,122372.0,49.0275,49.1271,49.0275,49.0773,122372.0
2015-11-09 09:30:00,58.98,58.98,58.3,58.56,86987.0,48.9528,48.9528,48.3884,48.6042,86987.0
2015-11-09 10:00:00,58.55,58.57,58.07,58.1,56444.0,48.5959,48.6125,48.1975,48.2224,56444.0
2015-11-09 10:30:00,58.09,58.1,57.81,57.86,71593.0,48.2141,48.2224,47.9817,48.0232,71593.0
2015-11-09 11:00:00,57.86,57.87,57.6,57.64,60544.0,48.0232,48.0315,47.8074,47.8406,60544.0
2015-11-09 11:30:00,57.65,57.81,57.52,57.53,51062.0,47.8489,47.9817,47.741,47.7493,51062.0
2015-11-09 12:00:00,57.5,57.5,57.15,57.31,80963.0,47.7244,47.7244,47.4339,47.5667,80963.0
2015-11-09 12:30:00,57.3,57.46,57.24,57.26,70761.0,47.5584,47.6912,47.5086,47.5252,70761.0
2015-11-09 13:00:00,57.26,57.55,57.18,57.5,50951.0,47.5252,47.7659,47.4588,47.7244,50951.0
2015-11-09 13:30:00,57.48,60.03,57.45,59.72,532185.0,47.7078,49.8243,47.6829,49.567,532185.0
2015-11-09 14:00:00,59.76,60.66,59.39,59.61,626329.0,49.6002,50.3472,49.2931,49.4757,626329.0
2015-11-09 14:30:00,59.63,59.94,59.55,59.85,361248.0,49.4923,49.7496,49.4259,49.6749,361248.0
2015-11-09 15:00:00,59.85,59.86,59.32,59.55,348874.0,49.6749,49.6832,49.235,49.4259,348874.0
2015-11-09 15:30:00,59.56,59.93,59.21,59.72,432448.0,49.4342,49.7413,49.1437,49.567,432448.0
2015-11-10 09:30:00,59.2,59.37,58.64,58.67,168595.0,49.1354,49.2765,48.6706,48.6955,168595.0
2015-11-10 10:00:00,58.65,58.78,58.43,58.48,72078.0,48.6789,48.7868,48.4963,48.5378,72078.0
2015-11-10 10:30:00,58.49,58.55,58.21,58.33,106664.0,48.5461,48.5959,48.3137,48.4133,106664.0
2015-11-10 11:00:00,58.33,58.39,57.95,57.99,54225.0,48.4133,48.4631,48.0979,48.1311,54225.0
2015-11-10 11:30:00,57.98,58.16,57.98,58.13,57730.0,48.1228,48.2722,48.1228,48.2473,57730.0
2015-11-10 12:00:00,58.12,58.29,58.08,58.22,73126.0,48.239,48.3801,48.2058,48.322,73126.0
2015-11-10 12:30:00,58.22,58.3,58.17,58.3,87626.0,48.322,48.3884,48.2805,48.3884,87626.0
2015-11-10 13:00:00,58.27,58.46,58.19,58.45,36635.0,48.3635,48.5212,48.2971,48.5129,36635.0
2015-11-10 13:30:00,58.46,58.55,58.28,58.52,77313.0,48.5212,48.5959,48.3718,48.571,77313.0
2015-11-10 14:00:00,58.52,58.58,58.46,58.5,114513.0,48.571,48.6208,48.5212,48.5544,114513.0
2015-11-10 14:30:00,58.49,58.75,58.49,58.68,110952.0,48.5461,48.7619,48.5461,48.7038,110952.0
2015-11-10 15:00:00,58.66,58.71,58.55,58.65,86777.0,48.6872,48.7287,48.5959,48.6789,86777.0
2015-11-10 15:30:00,58.65,58.79,58.56,58.78,240215.0,48.6789,48.7951,48.6042,48.7868,240215.0
2015-11-11 09:30:00,58.94,59.17,58.68,58.68,66869.0,48.9196,49.1105,48.7038,48.7038,66869.0
2015-11-11 10:00:00,58.73,58.82,58.61,58.66,73559.0,48.7453,48.82,48.6457,48.6872,73559.0
2015-11-11 10:30:00,58.67,58.83,58.59,58.77,95891.0,48.6955,48.8283,48.6291,48.7785,95891.0
2015-11-11 11:00:00,58.75,58.83,58.68,58.76,41780.0,48.7619,48.8283,48.7038,48.7702,41780.0
2015-11-11 11:30:00,58.75,58.9,58.7,58.87,28084.0,48.7619,48.8864,48.7204,48.8615,28084.0
2015-11-11 12:00:00,58.85,59.04,58.84,58.96,35729.0,48.8449,49.0026,48.8366,48.9362,35729.0
2015-11-11 12:30:00,58.95,59.06,58.91,58.94,24758.0,48.9279,49.0192,48.8947,48.9196,24758.0
2015-11-11 13:00:00,58.95,58.96,58.72,58.84,57534.0,48.9279,48.9362,48.737,48.8366,57534.0
2015-11-11 13:30:00,58.81,58.97,58.79,58.87,36513.0,48.8117,48.9445,48.7951,48.8615,36513.0
2015-11-11 14:00:00,58.88,58.99,58.76,58.93,57129.0,48.8698,48.9611,48.7702,48.9113,57129.0
2015-11-11 14:30:00,58.93,59.08,58.76,58.76,31635.0,48.9113,49.0358,48.7702,48.7702,31635.0
2015-11-11 15:00:00,58.73,58.87,58.66,58.84,59479.0,48.7453,48.8615,48.6872,48.8366,59479.0
2015-11-11 15:30:00,58.86,58.88,58.7,58.8,106780.0,48.8532,48.8698,48.7204,48.8034,106780.0
2015-11-12 09:30:00,58.15,58.15,57.43,57.93,163717.0,48.2639,48.2639,47.6663,48.0813,163717.0
2015-11-12 10:00:00,57.91,58.0,57.7,57.88,80399.0,48.0647,48.1394,47.8904,48.0398,80399.0
2015-11-12 10:30:00,57.86,57.97,57.67,57.97,47136.0,48.0232,48.1145,47.8655,48.1145,47136.0
2015-11-12 11:00:00,57.97,58.03,57.73,57.8,47842.0,48.1145,48.1643,47.9153,47.9734,47842.0
2015-11-12 11:30:00,57.8,57.9,57.69,57.75,45641.0,47.9734,48.0564,47.8821,47.9319,45641.0
2015-11-12 12:00:00,57.78,57.89,57.54,57.66,48862.0,47.9568,48.0481,47.7576,47.8572,48862.0
2015-11-12 12:30:00,57.66,57.85,57.64,57.79,29802.0,47.8572,48.0149,47.8406,47.9651,29802.0
2015-11-12 13:00:00,57.78,57.92,57.76,57.85,28012.0,47.9568,48.073,47.9402,48.0149,28012.0
2015-11-12 13:30:00,57.86,57.92,57.7,57.77,22554.0,48.0232,48.073,47.8904,47.9485,22554.0
2015-11-12 14:00:00,57.79,57.81,57.63,57.81,30332.0,47.9651,47.9817,47.8323,47.9817,30332.0
2015-11-12 14:30:00,57.81,57.83,57.6,57.66,37376.0,47.9817,47.9983,47.8074,47.8572,37376.0
2015-11-12 15:00:00,57.66,57.85,57.65,57.8,57173.0,47.8572,48.0149,47.8489,47.9734,57173.0
2015-11-12 15:30:00,57.82,57.85,57.62,57.72,246371.0,47.99,48.0149,47.824,47.907,246371.0
2015-11-13 09:30:00,57.58,57.96,57.37,57.83,52223.0,47.7908,48.1062,47.6165,47.9983,52223.0
2015-11-13 10:00:00,57.85,57.88,57.47,57.56,53911.0,48.0149,48.0398,47.6995,47.7742,53911.0
2015-11-13 10:30:00,57.54,57.78,57.49,57.71,38428.0,47.7576,47.9568,47.7161,47.8987,38428.0
2015-11-13 11:00:00,57.71,57.72,57.54,57.66,40065.0,47.8987,47.907,47.7576,47.8572,40065.0
2015-11-13 11:30:00,57.65,57.78,57.52,57.71,62503.0,47.8489,47.9568,47.741,47.8987,62503.0
2015-11-13 12:00:00,57.72,58.07,57.69,57.94,29764.0,47.907,48.1975,47.8821,48.0896,29764.0
2015-11-13 12:30:00,57.93,58.01,57.47,57.49,35434.0,48.0813,48.1477,47.6995,47.7161,35434.0
2015-11-13 13:00:00,57.52,57.61,57.4,57.58,109624.0,47.741,47.8157,47.6414,47.7908,109624.0
2015-11-13 13:30:00,57.58,57.6,57.46,57.56,81447.0,47.7908,47.8074,47.6912,47.7742,81447.0
2015-11-13 14:00:00,57.54,57.56,57.45,57.48,40189.0,47.7576,47.7742,47.6829,47.7078,40189.0
2015-11-13 14:30:00,57.46,57.56,57.41,57.41,47222.0,47.6912,47.7742,47.6497,47.6497,47222.0
2015-11-13 15:00:00,57.41,57.42,57.24,57.39,116321.0,47.6497,47.658,47.5086,47.6331,116321.0
2015-11-13 15:30:00,57.38,57.5,57.31,57.37,218402.0,47.6248,47.7244,47.5667,47.6165,218402.0
2015-11-16 09:30:00,57.31,57.97,57.28,57.65,81167.0,47.5667,48.1145,47.5418,47.8489,81167.0
2015-11-16 10:00:00,57.68,57.72,57.44,57.67,81142.0,47.8738,47.907,47.6746,47.8655,81142.0
2015-11-16 10:30:00,57.66,57.66,57.1,57.22,73801.0,47.8572,47.8572,47.3924,47.492,73801.0
2015-11-16 11:00:00,57.21,57.25,57.03,57.05,43621.0,47.4837,47.5169,47.3343,47.3509,43621.0
2015-11-16 11:30:00,57.05,57.17,57.02,57.13,25960.0,47.3509,47.4505,47.326,47.4173,25960.0
2015-11-16 12:00:00,57.14,57.23,56.98,57.22,20665.0,47.4256,47.5003,47.2928,47.492,20665.0
2015-11-16 12:30:00,57.24,57.33,57.22,57.23,25409.0,47.5086,47.5833,47.492,47.5003,25409.0
2015-11-16 13:00:00,57.22,57.36,57.22,57.33,27362.0,47.492,47.6082,47.492,47.5833,27362.0
2015-11-16 13:30:00,57.35,57.38,57.29,57.35,20653.0,47.5999,47.6248,47.5501,47.5999,20653.0
2015-11-16 14:00:00,57.36,57.44,57.27,57.41,36707.0,47.6082,47.6746,47.5335,47.6497,36707.0
2015-11-16 14:30:00,57.4,57.54,57.4,57.46,55445.0,47.6414,47.7576,47.6414,47.6912,55445.0
2015-11-16 15:00:00,57.47,57.55,57.42,57.47,49583.0,47.6995,47.7659,47.658,47.6995,49583.0
2015-11-16 15:30:00,57.48,57.63,57.48,57.61,107797.0,47.7078,47.8323,47.7078,47.8157,107797.0
2015-11-17 09:30:00,57.8,57.8,56.93,57.78,72678.0,47.9734,47.9734,47.2513,47.9568,72678.0
2015-11-17 10:00:00,57.74,57.76,57.42,57.76,41706.0,47.9236,47.9402,47.658,47.9402,41706.0
2015-11-17 10:30:00,57.75,57.85,57.64,57.74,32812.0,47.9319,48.0149,47.8406,47.9236,32812.0
2015-11-17 11:00:00,57.73,57.82,57.66,57.74,32790.0,47.9153,47.99,47.8572,47.9236,32790.0
2015-11-17 11:30:00,57.75,57.86,57.72,57.8,27884.0,47.9319,48.0232,47.907,47.9734,27884.0
2015-11-17 12:00:00,57.8,57.91,57.7,57.71,32979.0,47.9734,48.0647,47.8904,47.8987,32979.0
2015-11-17 12:30:00,57.7,57.77,57.56,57.76,28134.0,47.8904,47.9485,47.7742,47.9402,28134.0
2015-11-17 13:00:00,57.75,57.87,57.69,57.72,32400.0,47.9319,48.0315,47.8821,47.907,32400.0
2015-11-17 13:30:00,57.7,57.9,57.69,57.89,22079.0,47.8904,48.0564,47.8821,48.0481,22079.0
2015-11-17 14:00:00,57.89,58.15,57.83,57.86,64990.0,48.0481,48.2639,47.9983,48.0232,64990.0
2015-11-17 14:30:00,57.81,57.98,57.69,57.8,26103.0,47.9817,48.1228,47.8821,47.9734,26103.0
2015-11-17 15:00:00,57.8,57.81,57.6,57.66,40972.0,47.9734,47.9817,47.8074,47.8572,40972.0
2015-11-17 15:30:00,57.66,57.87,57.65,57.82,105573.0,47.8572,48.0315,47.8489,47.99,105573.0
2015-11-18 09:30:00,58.34,58.93,58.05,58.74,200435.0,48.4216,48.9113,48.1809,48.7536,200435.0
2015-11-18 10:00:00,58.77,59.26,58.7,59.14,103177.0,48.7785,49.1852,48.7204,49.0856,103177.0
2015-11-18 10:30:00,59.2,59.59,58.94,58.97,135359.0,49.1354,49.4591,48.9196,48.9445,135359.0
2015-11-18 11:00:00,58.97,59.51,58.93,59.4,75966.0,48.9445,49.3927,48.9113,49.3014,75966.0
2015-11-18 11:30:00,59.4,59.66,59.32,59.66,50547.0,49.3014,49.5172,49.235,49.5172,50547.0
2015-11-18 12:00:00,59.64,59.71,59.09,59.15,46415.0,49.5006,49.5587,49.0441,49.0939,46415.0
2015-11-18 12:30:00,59.17,59.2,58.98,59.06,31478.0,49.1105,49.1354,48.9528,49.0192,31478.0
2015-11-18 13:00:00,59.05,59.15,58.94,59.12,22240.0,49.0109,49.0939,48.9196,49.069,22240.0
2015-11-18 13:30:00,59.1,59.1,58.83,58.93,27459.0,49.0524,49.0524,48.8283,48.9113,27459.0
2015-11-18 14:00:00,58.93,59.32,58.9,59.16,43262.0,48.9113,49.235,48.8864,49.1022,43262.0
2015-11-18 14:30:00,59.11,59.27,59.0,59.27,23109.0,49.0607,49.1935,48.9694,49.1935,23109.0
2015-11-18 15:00:00,59.26,59.28,59.01,59.1,55374.0,49.1852,49.2018,48.9777,49.0524,55374.0
2015-11-18 15:30:00,59.1,59.23,58.99,59.1,198896.0,49.0524,49.1603,48.9611,49.0524,198896.0
2015-11-19 09:30:00,59.2,59.33,58.89,59.09,88862.0,49.1354,49.2433,48.8781,49.0441,88862.0
2015-11-19 10:00:00,59.06,59.28,58.93,59.0,27241.0,49.0192,49.2018,48.9113,48.9694,27241.0
2015-11-19 10:30:00,59.0,59.27,59.0,59.17,31525.0,48.9694,49.1935,48.9694,49.1105,31525.0
2015-11-19 11:00:00,59.16,59.4,59.14,59.37,34716.0,49.1022,49.3014,49.0856,49.2765,34716.0
2015-11-19 11:30:00,59.36,59.42,59.16,59.19,41462.0,49.2682,49.318,49.1022,49.1271,41462.0
2015-11-19 12:00:00,59.2,59.25,59.04,59.04,32875.0,49.1354,49.1769,49.0026,49.0026,32875.0
2015-11-19 12:30:00,59.05,59.21,59.03,59.09,14181.0,49.0109,49.1437,48.9943,49.0441,14181.0
2015-11-19 13:00:00,59.1,59.1,58.95,58.98,26159.0,49.0524,49.0524,48.9279,48.9528,26159.0
2015-11-19 13:30:00,58.97,59.18,58.97,58.99,16126.0,48.9445,49.1188,48.9445,48.9611,16126.0
2015-11-19 14:00:00,59.03,59.47,59.03,59.47,42804.0,48.9943,49.3595,48.9943,49.3595,42804.0
2015-11-19 14:30:00,59.46,59.76,59.42,59.69,119601.0,49.3512,49.6002,49.318,49.5421,119601.0
2015-11-19 15:00:00,59.7,59.91,59.59,59.89,79789.0,49.5504,49.7247,49.4591,49.7081,79789.0
2015-11-19 15:30:00,59.92,60.11,59.74,60.05,249171.0,49.733,49.8907,49.5836,49.8409,249171.0
2015-11-20 09:30:00,60.13,60.34,59.9,59.93,63213.0,49.9073,50.0816,49.7164,49.7413,63213.0
2015-11-20 10:00:00,59.92,60.45,59.81,60.33,40631.0,49.733,50.1729,49.6417,50.0733,40631.0
2015-11-20 10:30:00,60.35,60.59,60.13,60.14,51928.0,50.0899,50.2891,49.9073,49.9156,51928.0
2015-11-20 11:00:00,60.13,60.32,60.05,60.05,69048.0,49.9073,50.065,49.8409,49.8409,69048.0
2015-11-20 11:30:00,60.05,60.23,59.95,60.2,47641.0,49.8409,49.9903,49.7579,49.9654,47641.0
2015-11-20 12:00:00,60.18,60.21,60.05,60.11,27694.0,49.9488,49.9737,49.8409,49.8907,27694.0
2015-11-20 12:30:00,60.11,60.22,60.09,60.15,20316.0,49.8907,49.982,49.8741,49.9239,20316.0
2015-11-20 13:00:00,60.17,60.25,60.13,60.17,34575.0,49.9405,50.0069,49.9073,49.9405,34575.0
2015-11-20 13:30:00,60.17,60.2,60.03,60.08,22322.0,49.9405,49.9654,49.8243,49.8658,22322.0
2015-11-20 14:00:00,60.08,60.11,59.91,59.95,38595.0,49.8658,49.8907,49.7247,49.7579,38595.0
2015-11-20 14:30:00,59.94,59.97,59.9,59.91,47232.0,49.7496,49.7745,49.7164,49.7247,47232.0
2015-11-20 15:00:00,59.91,59.95,59.73,59.73,46779.0,49.7247,49.7579,49.5753,49.5753,46779.0
2015-11-20 15:30:00,59.73,60.27,59.63,60.26,404479.0,49.5753,50.0235,49.4923,50.0152,404479.0
2015-11-23 09:30:00,59.96,60.27,59.79,60.06,85772.0,49.7662,50.0235,49.6251,49.8492,85772.0
2015-11-23 10:00:00,60.0,60.28,59.94,60.21,62449.0,49.7994,50.0318,49.7496,49.9737,62449.0
2015-11-23 10:30:00,60.23,60.36,60.22,60.27,50218.0,49.9903,50.0982,49.982,50.0235,50218.0
2015-11-23 11:00:00,60.26,60.33,60.02,60.09,31150.0,50.0152,50.0733,49.816,49.8741,31150.0
2015-11-23 11:30:00,60.08,60.12,59.89,59.9,29295.0,49.8658,49.899,49.7081,49.7164,29295.0
2015-11-23 12:00:00,59.89,60.01,59.8,59.8,27953.0,49.7081,49.8077,49.6334,49.6334,27953.0
2015-11-23 12:30:00,59.81,59.83,59.64,59.73,30543.0,49.6417,49.6583,49.5006,49.5753,30543.0
2015-11-23 13:00:00,59.74,59.82,59.5,59.55,41359.0,49.5836,49.65,49.3844,49.4259,41359.0
2015-11-23 13:30:00,59.56,59.59,59.48,59.51,33040.0,49.4342,49.4591,49.3678,49.3927,33040.0
2015-11-23 14:00:00,59.49,59.51,59.18,59.33,31498.0,49.3761,49.3927,49.1188,49.2433,31498.0
2015-11-23 14:30:00,59.31,59.35,59.19,59.3,41740.0,49.2267,49.2599,49.1271,49.2184,41740.0
2015-11-23 15:00:00,59.3,59.36,59.22,59.25,47856.0,49.2184,49.2682,49.152,49.1769,47856.0
2015-11-23 15:30:00,59.26,59.31,59.09,59.16,163198.0,49.1852,49.2267,49.0441,49.1022,163198.0
2015-11-24 09:30:00,58.84,59.01,58.61,58.61,120695.0,48.8366,48.9777,48.6457,48.6457,120695.0
2015-11-24 10:00:00,58.62,58.72,58.53,58.58,38176.0,48.654,48.737,48.5793,48.6208,38176.0
2015-11-24 10:30:00,58.55,58.63,58.36,58.61,96039.0,48.5959,48.6623,48.4382,48.6457,96039.0
2015-11-24 11:00:00,58.61,58.68,58.54,58.59,116136.0,48.6457,48.7038,48.5876,48.6291,116136.0
2015-11-24 11:30:00,58.61,58.73,58.58,58.62,87552.0,48.6457,48.7453,48.6208,48.654,87552.0
2015-11-24 12:00:00,58.63,58.71,58.58,58.7,46753.0,48.6623,48.7287,48.6208,48.7204,46753.0
2015-11-24 12:30:00,58.7,58.71,58.6,58.61,38127.0,48.7204,48.7287,48.6374,48.6457,38127.0
2015-11-24 13:00:00,58.61,58.66,58.57,58.62,70576.0,48.6457,48.6872,48.6125,48.654,70576.0
2015-11-24 13:30:00,58.65,58.73,58.58,58.66,70451.0,48.6789,48.7453,48.6208,48.6872,70451.0
2015-11-24 14:00:00,58.66,58.82,58.63,58.74,66470.0,48.6872,48.82,48.6623,48.7536,66470.0
2015-11-24 14:30:00,58.76,58.81,58.71,58.74,74421.0,48.7702,48.8117,48.7287,48.7536,74421.0
2015-11-24 15:00:00,58.74,58.82,58.68,58.68,70518.0,48.7536,48.82,48.7038,48.7038,70518.0
2015-11-24 15:30:00,58.68,58.72,58.58,58.67,209012.0,48.7038,48.737,48.6208,48.6955,209012.0
2015-11-25 09:30:00,58.9,59.1,58.71,59.07,92499.0,48.8864,49.0524,48.7287,49.0275,92499.0
2015-11-25 10:00:00,59.07,59.11,58.85,58.92,63431.0,49.0275,49.0607,48.8449,48.903,63431.0
2015-11-25 10:30:00,58.88,59.24,58.85,59.24,135454.0,48.8698,49.1686,48.8449,49.1686,135454.0
2015-11-25 11:00:00,59.24,59.51,59.21,59.47,33564.0,49.1686,49.3927,49.1437,49.3595,33564.0
2015-11-25 11:30:00,59.49,59.55,59.3,59.3,31234.0,49.3761,49.4259,49.2184,49.2184,31234.0
2015-11-25 12:00:00,59.35,59.5,59.32,59.38,22030.0,49.2599,49.3844,49.235,49.2848,22030.0
2015-11-25 12:30:00,59.36,59.39,59.23,59.25,15481.0,49.2682,49.2931,49.1603,49.1769,15481.0
2015-11-25 13:00:00,59.22,59.27,59.14,59.25,21534.0,49.152,49.1935,49.0856,49.1769,21534.0
2015-11-25 13:30:00,59.24,59.37,59.19,59.19,27098.0,49.1686,49.2765,49.1271,49.1271,27098.0
2015-11-25 14:00:00,59.19,59.2,59.05,59.07,46563.0,49.1271,49.1354,49.0109,49.0275,46563.0
2015-11-25 14:30:00,59.07,59.14,59.02,59.04,26233.0,49.0275,49.0856,48.986,49.0026,26233.0
2015-11-25 15:00:00,59.06,59.07,58.88,58.91,43487.0,49.0192,49.0275,48.8698,48.8947,43487.0
2015-11-25 15:30:00,58.9,59.04,58.88,59.04,107913.0,48.8864,49.0026,48.8698,49.0026,107913.0
2015-11-27 09:30:00,59.34,59.8,59.12,59.76,194529.0,49.2516,49.6334,49.069,49.6002,194529.0
2015-11-27 10:00:00,59.75,59.75,59.32,59.41,35013.0,49.5919,49.5919,49.235,49.3097,35013.0
2015-11-27 10:30:00,59.43,59.51,59.32,59.41,26497.0,49.3263,49.3927,49.235,49.3097,26497.0
2015-11-27 11:00:00,59.43,59.56,59.33,59.48,18874.0,49.3263,49.4342,49.2433,49.3678,18874.0
2015-11-27 11:30:00,59.52,59.54,59.38,59.51,37620.0,49.401,49.4176,49.2848,49.3927,37620.0
2015-11-27 12:00:00,59.53,59.67,59.49,59.67,28062.0,49.4093,49.5255,49.3761,49.5255,28062.0
2015-11-27 12:30:00,59.67,59.8,59.64,59.73,59166.0,49.5255,49.6334,49.5006,49.5753,59166.0
2015-11-30 09:30:00,59.73,59.88,59.57,59.63,55472.0,49.5753,49.6998,49.4425,49.4923,55472.0
2015-11-30 10:00:00,59.62,59.97,59.62,59.84,34943.0,49.484,49.7745,49.484,49.6666,34943.0
2015-11-30 10:30:00,59.85,59.87,59.66,59.67,54386.0,49.6749,49.6915,49.5172,49.5255,54386.0
2015-11-30 11:00:00,59.64,59.87,59.64,59.74,58758.0,49.5006,49.6915,49.5006,49.5836,58758.0
2015-11-30 11:30:00,59.73,59.78,59.42,59.44,65230.0,49.5753,49.6168,49.318,49.3346,65230.0
2015-11-30 12:00:00,59.42,59.79,59.35,59.75,45262.0,49.318,49.6251,49.2599,49.5919,45262.0
2015-11-30 12:30:00,59.75,59.78,59.65,59.7,35134.0,49.5919,49.6168,49.5089,49.5504,35134.0
2015-11-30 13:00:00,59.68,59.72,59.6,59.7,85342.0,49.5338,49.567,49.4674,49.5504,85342.0
2015-11-30 13:30:00,59.7,59.89,59.64,59.84,66806.0,49.5504,49.7081,49.5006,49.6666,66806.0
2015-11-30 14:00:00,59.84,60.11,59.84,60.03,63816.0,49.6666,49.8907,49.6666,49.8243,63816.0
2015-11-30 14:30:00,60.02,60.07,59.77,59.78,73641.0,49.816,49.8575,49.6085,49.6168,73641.0
2015-11-30 15:00:00,59.78,59.85,59.72,59.74,65009.0,49.6168,49.6749,49.567,49.5836,65009.0
2015-11-30 15:30:00,59.75,59.96,59.69,59.74,189774.0,49.5919,49.7662,49.5421,49.5836,189774.0
2015-12-01 09:30:00,59.76,59.79,59.4,59.77,90229.0,49.6002,49.6251,49.3014,49.6085,90229.0
2015-12-01 10:00:00,59.73,59.87,59.4,59.68,98254.0,49.5753,49.6915,49.3014,49.5338,98254.0
2015-12-01 10:30:00,59.65,59.9,59.61,59.68,52184.0,49.5089,49.7164,49.4757,49.5338,52184.0
2015-12-01 11:00:00,59.66,59.81,59.57,59.63,36470.0,49.5172,49.6417,49.4425,49.4923,36470.0
2015-12-01 11:30:00,59.64,59.72,59.57,59.66,38709.0,49.5006,49.567,49.4425,49.5172,38709.0
2015-12-01 12:00:00,59.65,59.99,59.64,59.93,35376.0,49.5089,49.7911,49.5006,49.7413,35376.0
2015-12-01 12:30:00,59.92,60.13,59.88,60.07,25529.0,49.733,49.9073,49.6998,49.8575,25529.0
2015-12-01 13:00:00,60.07,60.07,59.85,60.0,29008.0,49.8575,49.8575,49.6749,49.7994,29008.0
2015-12-01 13:30:00,60.01,60.18,60.0,60.11,30642.0,49.8077,49.9488,49.7994,49.8907,30642.0
2015-12-01 14:00:00,60.12,60.27,60.01,60.26,27474.0,49.899,50.0235,49.8077,50.0152,27474.0
2015-12-01 14:30:00,60.27,60.27,60.1,60.16,40285.0,50.0235,50.0235,49.8824,49.9322,40285.0
2015-12-01 15:00:00,60.17,60.19,59.92,59.93,71367.0,49.9405,49.9571,49.733,49.7413,71367.0
2015-12-01 15:30:00,59.92,60.06,59.91,59.98,104800.0,49.733,49.8492,49.7247,49.7828,104800.0
2015-12-02 09:30:00,59.74,60.0,59.68,59.81,67723.0,49.5836,49.7994,49.5338,49.6417,67723.0
2015-12-02 10:00:00,59.81,60.02,59.71,59.79,63530.0,49.6417,49.816,49.5587,49.6251,63530.0
2015-12-02 10:30:00,59.75,60.02,59.72,59.84,24271.0,49.5919,49.816,49.567,49.6666,24271.0
2015-12-02 11:00:00,59.83,59.98,59.77,59.81,38489.0,49.6583,49.7828,49.6085,49.6417,38489.0
2015-12-02 11:30:00,59.79,59.83,59.45,59.53,57279.0,49.6251,49.6583,49.3429,49.4093,57279.0
2015-12-02 12:00:00,59.53,59.7,59.53,59.54,30891.0,49.4093,49.5504,49.4093,49.4176,30891.0
2015-12-02 12:30:00,59.55,59.76,59.53,59.7,36211.0,49.4259,49.6002,49.4093,49.5504,36211.0
2015-12-02 13:00:00,59.71,59.85,59.7,59.7,48974.0,49.5587,49.6749,49.5504,49.5504,48974.0
2015-12-02 13:30:00,59.72,59.79,59.17,59.19,82033.0,49.567,49.6251,49.1105,49.1271,82033.0
2015-12-02 14:00:00,59.18,59.24,58.77,58.77,112559.0,49.1188,49.1686,48.7785,48.7785,112559.0
2015-12-02 14:30:00,58.8,58.93,58.67,58.73,83078.0,48.8034,48.9113,48.6955,48.7453,83078.0
2015-12-02 15:00:00,58.72,58.87,58.69,58.77,143035.0,48.737,48.8615,48.7121,48.7785,143035.0
2015-12-02 15:30:00,58.76,58.81,58.51,58.75,214088.0,48.7702,48.8117,48.5627,48.7619,214088.0
2015-12-03 09:30:00,59.02,59.02,58.17,58.21,102272.0,48.986,48.986,48.2805,48.3137,102272.0
2015-12-03 10:00:00,58.16,58.16,57.5,57.6,151738.0,48.2722,48.2722,47.7244,47.8074,151738.0
2015-12-03 10:30:00,57.6,58.25,57.57,58.09,83617.0,47.8074,48.3469,47.7825,48.2141,83617.0
2015-12-03 11:00:00,58.08,58.25,57.92,58.11,78756.0,48.2058,48.3469,48.073,48.2307,78756.0
2015-12-03 11:30:00,58.07,58.07,57.77,57.86,76677.0,48.1975,48.1975,47.9485,48.0232,76677.0
2015-12-03 12:00:00,57.86,57.91,57.61,57.64,69645.0,48.0232,48.0647,47.8157,47.8406,69645.0
2015-12-03 12:30:00,57.62,57.76,57.59,57.73,25458.0,47.824,47.9402,47.7991,47.9153,25458.0
2015-12-03 13:00:00,57.71,57.8,57.57,57.73,20613.0,47.8987,47.9734,47.7825,47.9153,20613.0
2015-12-03 13:30:00,57.72,57.72,57.36,57.4,38828.0,47.907,47.907,47.6082,47.6414,38828.0
2015-12-03 14:00:00,57.39,57.43,57.29,57.33,39166.0,47.6331,47.6663,47.5501,47.5833,39166.0
2015-12-03 14:30:00,57.35,57.44,57.18,57.44,51716.0,47.5999,47.6746,47.4588,47.6746,51716.0
2015-12-03 15:00:00,57.44,57.53,57.33,57.34,56817.0,47.6746,47.7493,47.5833,47.5916,56817.0
2015-12-03 15:30:00,57.34,57.51,57.26,57.51,171913.0,47.5916,47.7327,47.5252,47.7327,171913.0
2015-12-04 09:30:00,57.1,57.53,56.7,57.16,142585.0,47.3924,47.7493,47.0604,47.4422,142585.0
2015-12-04 10:00:00,57.22,57.24,56.99,57.2,95024.0,47.492,47.5086,47.3011,47.4754,95024.0
2015-12-04 10:30:00,57.19,57.44,57.14,57.17,97626.0,47.4671,47.6746,47.4256,47.4505,97626.0
2015-12-04 11:00:00,57.18,57.29,57.09,57.19,213084.0,47.4588,47.5501,47.3841,47.4671,213084.0
2015-12-04 11:30:00,57.2,57.26,57.0,57.08,238659.0,47.4754,47.5252,47.3094,47.3758,238659.0
2015-12-04 12:00:00,57.07,57.15,57.0,57.09,62686.0,47.3675,47.4339,47.3094,47.3841,62686.0
2015-12-04 12:30:00,57.09,57.62,57.05,57.44,90202.0,47.3841,47.824,47.3509,47.6746,90202.0
2015-12-04 13:00:00,57.43,57.44,57.18,57.18,40609.0,47.6663,47.6746,47.4588,47.4588,40609.0
2015-12-04 13:30:00,57.18,57.19,56.96,57.02,34561.0,47.4588,47.4671,47.2762,47.326,34561.0
2015-12-04 14:00:00,57.03,57.12,56.96,57.04,44198.0,47.3343,47.409,47.2762,47.3426,44198.0
2015-12-04 14:30:00,57.04,57.05,56.78,56.84,42424.0,47.3426,47.3509,47.1268,47.1766,42424.0
2015-12-04 15:00:00,56.83,57.14,56.81,56.89,107857.0,47.1683,47.4256,47.1517,47.2181,107857.0
2015-12-04 15:30:00,56.89,56.93,56.69,56.92,143955.0,47.2181,47.2513,47.0521,47.243,143955.0
2015-12-07 09:30:00,56.35,56.54,56.02,56.03,130562.0,46.7699,46.9276,46.496,46.5043,130562.0
2015-12-07 10:00:00,56.03,56.03,55.23,55.3,226336.0,46.5043,46.5043,45.8404,45.8985,226336.0
2015-12-07 10:30:00,55.23,55.52,55.14,55.38,142504.0,45.8404,46.0811,45.7657,45.9649,142504.0
2015-12-07 11:00:00,55.38,55.4,55.0,55.13,100541.0,45.9649,45.9815,45.6495,45.7574,100541.0
2015-12-07 11:30:00,55.14,55.37,55.11,55.18,148109.0,45.7657,45.9566,45.7408,45.7989,148109.0
2015-12-07 12:00:00,55.15,55.25,55.07,55.09,80011.0,45.774,45.857,45.7076,45.7242,80011.0
2015-12-07 12:30:00,55.09,55.22,55.0,55.15,88516.0,45.7242,45.8321,45.6495,45.774,88516.0
2015-12-07 13:00:00,55.15,55.26,55.07,55.19,102859.0,45.774,45.8653,45.7076,45.8072,102859.0
2015-12-07 13:30:00,55.19,55.2,54.96,55.15,83053.0,45.8072,45.8155,45.6163,45.774,83053.0
2015-12-07 14:00:00,55.14,55.21,55.07,55.16,76212.0,45.7657,45.8238,45.7076,45.7823,76212.0
2015-12-07 14:30:00,55.17,55.32,55.09,55.17,92905.0,45.7906,45.9151,45.7242,45.7906,92905.0
2015-12-07 15:00:00,55.16,55.19,55.03,55.08,106675.0,45.7823,45.8072,45.6744,45.7159,106675.0
2015-12-07 15:30:00,55.07,55.12,54.92,54.98,282908.0,45.7076,45.7491,45.5831,45.6329,282908.0
2015-12-08 09:30:00,54.11,54.22,53.5,53.52,134954.0,45.1722,45.264,44.663,44.6797,134954.0
2015-12-08 10:00:00,53.48,53.97,53.42,53.54,92810.0,44.6463,45.0553,44.5962,44.6964,92810.0
2015-12-08 10:30:00,53.52,53.88,53.51,53.87,83740.0,44.6797,44.9802,44.6713,44.9719,83740.0
2015-12-08 11:00:00,53.88,53.97,53.48,53.49,83940.0,44.9802,45.0553,44.6463,44.6546,83940.0
2015-12-08 11:30:00,53.49,53.6,53.38,53.59,104155.0,44.6546,44.7465,44.5628,44.7381,104155.0
2015-12-08 12:00:00,53.56,53.62,53.35,53.45,54332.0,44.7131,44.7632,44.5378,44.6212,54332.0
2015-12-08 12:30:00,53.44,53.57,53.39,53.54,52872.0,44.6129,44.7214,44.5711,44.6964,52872.0
2015-12-08 13:00:00,53.55,53.59,53.34,53.4,45768.0,44.7047,44.7381,44.5294,44.5795,45768.0
2015-12-08 13:30:00,53.4,53.5,53.4,53.48,20631.0,44.5795,44.663,44.5795,44.6463,20631.0
2015-12-08 14:00:00,53.48,53.79,53.47,53.77,45254.0,44.6463,44.9051,44.6379,44.8884,45254.0
2015-12-08 14:30:00,53.76,53.78,53.61,53.65,161182.0,44.88,44.8967,44.7548,44.7882,161182.0
2015-12-08 15:00:00,53.65,53.7,53.55,53.58,55496.0,44.7882,44.8299,44.7047,44.7298,55496.0
2015-12-08 15:30:00,53.58,53.75,53.56,53.68,230842.0,44.7298,44.8717,44.7131,44.8132,230842.0
2015-12-09 09:30:00,53.67,54.13,53.48,54.06,76558.0,44.8049,45.1889,44.6463,45.1305,76558.0
2015-12-09 10:00:00,54.04,54.54,53.99,54.51,78176.0,45.1138,45.5312,45.072,45.5061,78176.0
2015-12-09 10:30:00,54.52,54.9,54.51,54.62,84517.0,45.5145,45.8317,45.5061,45.598,84517.0
2015-12-09 11:00:00,54.65,54.77,54.46,54.55,46182.0,45.623,45.7232,45.4644,45.5395,46182.0
2015-12-09 11:30:00,54.55,54.62,54.4,54.55,66076.0,45.5395,45.598,45.4143,45.5395,66076.0
2015-12-09 12:00:00,54.57,54.6,54.32,54.32,56819.0,45.5562,45.5813,45.3475,45.3475,56819.0
2015-12-09 12:30:00,54.3,54.31,53.95,53.99,89620.0,45.3308,45.3392,45.0386,45.072,89620.0
2015-12-09 13:00:00,53.99,54.24,53.98,54.23,90569.0,45.072,45.2807,45.0637,45.2724,90569.0
2015-12-09 13:30:00,54.2,54.33,54.14,54.2,44713.0,45.2473,45.3559,45.1973,45.2473,44713.0
2015-12-09 14:00:00,54.22,54.22,54.06,54.15,39111.0,45.264,45.264,45.1305,45.2056,39111.0
2015-12-09 14:30:00,54.12,54.18,54.0,54.07,104905.0,45.1806,45.2307,45.0804,45.1388,104905.0
2015-12-09 15:00:00,54.07,54.24,54.06,54.18,86393.0,45.1388,45.2807,45.1305,45.2307,86393.0
2015-12-09 15:30:00,54.19,54.44,54.17,54.39,242471.0,45.239,45.4477,45.2223,45.406,242471.0
2015-12-10 09:30:00,54.27,54.56,54.1,54.31,76684.0,45.3058,45.5479,45.1639,45.3392,76684.0
2015-12-10 10:00:00,54.29,54.52,53.94,54.48,91903.0,45.3225,45.5145,45.0303,45.4811,91903.0
2015-12-10 10:30:00,54.48,54.63,54.26,54.29,83099.0,45.4811,45.6063,45.2974,45.3225,83099.0
2015-12-10 11:00:00,54.27,54.36,53.91,53.93,70890.0,45.3058,45.3809,45.0053,45.0219,70890.0
2015-12-10 11:30:00,53.91,54.05,53.83,54.03,43256.0,45.0053,45.1221,44.9385,45.1054,43256.0
2015-12-10 12:00:00,54.04,54.2,53.9,53.98,28852.0,45.1138,45.2473,44.9969,45.0637,28852.0
2015-12-10 12:30:00,54.01,54.18,53.98,54.08,36146.0,45.0887,45.2307,45.0637,45.1472,36146.0
2015-12-10 13:00:00,54.09,54.09,53.78,53.88,64118.0,45.1555,45.1555,44.8967,44.9802,64118.0
2015-12-10 13:30:00,53.87,54.04,53.86,53.91,53632.0,44.9719,45.1138,44.9635,45.0053,53632.0
2015-12-10 14:00:00,53.93,53.93,53.75,53.9,46015.0,45.0219,45.0219,44.8717,44.9969,46015.0
2015-12-10 14:30:00,53.9,54.08,53.88,53.95,45227.0,44.9969,45.1472,44.9802,45.0386,45227.0
2015-12-10 15:00:00,53.95,54.07,53.82,53.92,58181.0,45.0386,45.1388,44.9301,45.0136,58181.0
2015-12-10 15:30:00,53.91,53.93,53.78,53.9,144101.0,45.0053,45.0219,44.8967,44.9969,144101.0
2015-12-11 09:30:00,53.44,53.77,52.82,53.07,139753.0,44.6129,44.8884,44.0953,44.304,139753.0
2015-12-11 10:00:00,53.07,53.8,52.99,53.76,125825.0,44.304,44.9134,44.2372,44.88,125825.0
2015-12-11 10:30:00,53.74,53.99,53.49,53.5,132528.0,44.8633,45.072,44.6546,44.663,132528.0
2015-12-11 11:00:00,53.48,53.68,53.41,53.43,87380.0,44.6463,44.8132,44.5878,44.6045,87380.0
2015-12-11 11:30:00,53.45,53.66,53.39,53.55,74832.0,44.6212,44.7965,44.5711,44.7047,74832.0
2015-12-11 12:00:00,53.53,53.61,53.23,53.24,57638.0,44.688,44.7548,44.4376,44.4459,57638.0
2015-12-11 12:30:00,53.24,53.33,53.05,53.14,47818.0,44.4459,44.5211,44.2873,44.3624,47818.0
2015-12-11 13:00:00,53.15,53.24,52.85,52.88,70661.0,44.3708,44.4459,44.1203,44.1454,70661.0
2015-12-11 13:30:00,52.89,52.92,52.77,52.78,79536.0,44.1537,44.1788,44.0536,44.0619,79536.0
2015-12-11 14:00:00,52.77,53.14,52.74,52.96,69254.0,44.0536,44.3624,44.0285,44.2122,69254.0
2015-12-11 14:30:00,52.95,53.05,52.91,52.98,48699.0,44.2038,44.2873,44.1704,44.2289,48699.0
2015-12-11 15:00:00,52.98,52.99,52.58,52.66,103781.0,44.2289,44.2372,43.8949,43.9617,103781.0
2015-12-11 15:30:00,52.65,52.76,52.58,52.72,195352.0,43.9534,44.0452,43.8949,44.0118,195352.0
2015-12-14 09:30:00,52.87,53.13,52.65,53.01,77112.0,44.137,44.3541,43.9534,44.2539,77112.0
2015-12-14 10:00:00,53.0,53.09,52.5,52.62,120969.0,44.2456,44.3207,43.8282,43.9283,120969.0
2015-12-14 10:30:00,52.6,53.21,52.5,53.01,212537.0,43.9116,44.4209,43.8282,44.2539,212537.0
2015-12-14 11:00:00,53.01,53.27,52.76,53.22,96516.0,44.2539,44.471,44.0452,44.4292,96516.0
2015-12-14 11:30:00,53.23,53.37,53.04,53.36,79245.0,44.4376,44.5544,44.279,44.5461,79245.0
2015-12-14 12:00:00,53.34,53.5,53.15,53.49,75866.0,44.5294,44.663,44.3708,44.6546,75866.0
2015-12-14 12:30:00,53.49,53.71,53.33,53.66,90148.0,44.6546,44.8383,44.5211,44.7965,90148.0
2015-12-14 13:00:00,53.67,53.73,53.48,53.6,100630.0,44.8049,44.855,44.6463,44.7465,100630.0
2015-12-14 13:30:00,53.59,53.92,53.57,53.89,80581.0,44.7381,45.0136,44.7214,44.9886,80581.0
2015-12-14 14:00:00,53.9,53.98,53.69,53.83,92743.0,44.9969,45.0637,44.8216,44.9385,92743.0
2015-12-14 14:30:00,53.83,53.83,53.62,53.63,149944.0,44.9385,44.9385,44.7632,44.7715,149944.0
2015-12-14 15:00:00,53.64,53.7,53.56,53.66,207349.0,44.7798,44.8299,44.7131,44.7965,207349.0
2015-12-14 15:30:00,53.66,53.95,53.63,53.95,350848.0,44.7965,45.0386,44.7715,45.0386,350848.0
2015-12-15 09:30:00,54.58,54.71,54.19,54.55,127518.0,45.5646,45.6731,45.239,45.5395,127518.0
2015-12-15 10:00:00,54.61,54.67,54.34,54.53,140419.0,45.5896,45.6397,45.3642,45.5228,140419.0
2015-12-15 10:30:00,54.52,54.53,54.17,54.43,103035.0,45.5145,45.5228,45.2223,45.4394,103035.0
2015-12-15 11:00:00,54.42,54.53,54.38,54.48,93613.0,45.431,45.5228,45.3976,45.4811,93613.0
2015-12-15 11:30:00,54.49,54.53,54.31,54.49,59394.0,45.4894,45.5228,45.3392,45.4894,59394.0
2015-12-15 12:00:00,54.48,54.91,54.46,54.9,59220.0,45.4811,45.8401,45.4644,45.8317,59220.0
2015-12-15 12:30:00,54.9,55.01,54.81,54.82,65528.0,45.8317,45.9236,45.7566,45.7649,65528.0
2015-12-15 13:00:00,54.82,54.84,54.61,54.63,51343.0,45.7649,45.7816,45.5896,45.6063,51343.0
2015-12-15 13:30:00,54.62,54.66,54.49,54.64,76176.0,45.598,45.6314,45.4894,45.6147,76176.0
2015-12-15 14:00:00,54.63,54.64,54.42,54.56,73356.0,45.6063,45.6147,45.431,45.5479,73356.0
2015-12-15 14:30:00,54.57,54.59,54.36,54.51,58050.0,45.5562,45.5729,45.3809,45.5061,58050.0
2015-12-15 15:00:00,54.52,54.52,54.35,54.37,58858.0,45.5145,45.5145,45.3726,45.3893,58858.0
2015-12-15 15:30:00,54.36,54.54,54.31,54.51,214492.0,45.3809,45.5312,45.3392,45.5061,214492.0
2015-12-16 09:30:00,54.48,54.71,54.33,54.68,62625.0,45.4811,45.6731,45.3559,45.6481,62625.0
2015-12-16 10:00:00,54.68,54.76,54.34,54.47,47297.0,45.6481,45.7148,45.3642,45.4728,47297.0
2015-12-16 10:30:00,54.47,54.47,54.22,54.37,31342.0,45.4728,45.4728,45.264,45.3893,31342.0
2015-12-16 11:00:00,54.36,54.41,54.26,54.36,85388.0,45.3809,45.4227,45.2974,45.3809,85388.0
2015-12-16 11:30:00,54.35,54.64,54.34,54.64,44198.0,45.3726,45.6147,45.3642,45.6147,44198.0
2015-12-16 12:00:00,54.64,54.73,54.57,54.62,54046.0,45.6147,45.6898,45.5562,45.598,54046.0
2015-12-16 12:30:00,54.63,54.77,54.62,54.74,62691.0,45.6063,45.7232,45.598,45.6982,62691.0
2015-12-16 13:00:00,54.74,54.94,54.71,54.92,42289.0,45.6982,45.8651,45.6731,45.8484,42289.0
2015-12-16 13:30:00,54.95,55.12,54.9,55.12,53472.0,45.8735,46.0154,45.8317,46.0154,53472.0
2015-12-16 14:00:00,55.04,55.29,54.66,55.22,66498.0,45.9486,46.1573,45.6314,46.0989,66498.0
2015-12-16 14:30:00,55.2,55.59,55.14,55.59,97153.0,46.0822,46.4078,46.0321,46.4078,97153.0
2015-12-16 15:00:00,55.61,55.64,55.39,55.6,82432.0,46.4244,46.4495,46.2408,46.4161,82432.0
2015-12-16 15:30:00,55.6,55.93,55.55,55.7,324856.0,46.4161,46.6916,46.3744,46.4996,324856.0
2015-12-17 09:30:00,55.62,55.98,55.41,55.78,119552.0,46.4328,46.7333,46.2575,46.5664,119552.0
2015-12-17 10:00:00,55.74,55.76,55.5,55.7,158993.0,46.533,46.5497,46.3326,46.4996,158993.0
2015-12-17 10:30:00,55.7,55.73,55.13,55.28,187215.0,46.4996,46.5246,46.0237,46.149,187215.0
2015-12-17 11:00:00,55.26,55.39,55.07,55.33,173867.0,46.1323,46.2408,45.9736,46.1907,173867.0
2015-12-17 11:30:00,55.32,55.55,55.24,55.3,181335.0,46.1823,46.3744,46.1156,46.1657,181335.0
2015-12-17 12:00:00,55.29,55.5,55.25,55.47,70168.0,46.1573,46.3326,46.1239,46.3076,70168.0
2015-12-17 12:30:00,55.48,55.53,55.31,55.4,62807.0,46.3159,46.3577,46.174,46.2491,62807.0
2015-12-17 13:00:00,55.4,55.65,55.4,55.6,73311.0,46.2491,46.4578,46.2491,46.4161,73311.0
2015-12-17 13:30:00,55.6,55.82,55.59,55.8,82064.0,46.4161,46.5998,46.4078,46.5831,82064.0
2015-12-17 14:00:00,55.8,56.05,55.79,55.98,112455.0,46.5831,46.7918,46.5747,46.7333,112455.0
2015-12-17 14:30:00,55.98,56.13,55.95,55.97,259116.0,46.7333,46.8586,46.7083,46.725,259116.0
2015-12-17 15:00:00,55.97,55.98,55.68,55.78,164659.0,46.725,46.7333,46.4829,46.5664,164659.0
2015-12-17 15:30:00,55.79,55.97,55.6,55.62,595472.0,46.5747,46.725,46.4161,46.4328,595472.0
2015-12-18 09:30:00,55.18,55.54,54.98,55.42,181324.0,46.0655,46.366,45.8985,46.2658,181324.0
2015-12-18 10:00:00,55.44,55.66,55.34,55.62,127738.0,46.2825,46.4662,46.199,46.4328,127738.0
2015-12-18 10:30:00,55.62,55.92,55.38,55.9,138448.0,46.4328,46.6832,46.2324,46.6665,138448.0
2015-12-18 11:00:00,55.9,55.96,55.64,55.77,157187.0,46.6665,46.7166,46.4495,46.558,157187.0
2015-12-18 11:30:00,55.76,55.91,55.67,55.8,144660.0,46.5497,46.6749,46.4745,46.5831,144660.0
2015-12-18 12:00:00,55.82,55.98,55.74,55.91,89508.0,46.5998,46.7333,46.533,46.6749,89508.0
2015-12-18 12:30:00,55.91,55.99,55.79,55.96,91106.0,46.6749,46.7417,46.5747,46.7166,91106.0
2015-12-18 13:00:00,55.97,56.08,55.65,55.66,65826.0,46.725,46.8168,46.4578,46.4662,65826.0
2015-12-18 13:30:00,55.67,55.86,55.62,55.7,186259.0,46.4745,46.6332,46.4328,46.4996,186259.0
2015-12-18 14:00:00,55.71,55.8,55.66,55.78,239024.0,46.5079,46.5831,46.4662,46.5664,239024.0
2015-12-18 14:30:00,55.78,55.88,55.66,55.78,211870.0,46.5664,46.6498,46.4662,46.5664,211870.0
2015-12-18 15:00:00,55.8,55.88,55.74,55.86,199152.0,46.5831,46.6498,46.533,46.6332,199152.0
2015-12-18 15:30:00,55.86,56.14,55.83,55.86,407965.0,46.6332,46.8669,46.6081,46.6332,407965.0
2015-12-21 09:30:00,56.34,56.93,56.24,56.36,215535.0,47.0339,47.5264,46.9504,47.0506,215535.0
2015-12-21 10:00:00,56.37,56.93,56.37,56.58,164729.0,47.0589,47.5264,47.0589,47.2342,164729.0
2015-12-21 10:30:00,56.58,56.63,56.06,56.12,91271.0,47.2342,47.276,46.8001,46.8502,91271.0
2015-12-21 11:00:00,56.12,56.27,55.92,56.03,97371.0,46.8502,46.9754,46.6832,46.7751,97371.0
2015-12-21 11:30:00,56.02,56.04,55.72,55.84,83384.0,46.7667,46.7834,46.5163,46.6165,83384.0
2015-12-21 12:00:00,55.84,56.04,55.82,56.0,94191.0,46.6165,46.7834,46.5998,46.75,94191.0
2015-12-21 12:30:00,56.0,56.29,55.97,56.26,92131.0,46.75,46.9921,46.725,46.9671,92131.0
2015-12-21 13:00:00,56.25,56.4,56.22,56.27,52424.0,46.9587,47.084,46.9337,46.9754,52424.0
2015-12-21 13:30:00,56.28,56.29,56.05,56.05,44830.0,46.9838,46.9921,46.7918,46.7918,44830.0
2015-12-21 14:00:00,56.06,56.09,55.97,56.06,49423.0,46.8001,46.8252,46.725,46.8001,49423.0
2015-12-21 14:30:00,56.06,56.21,55.95,56.21,67365.0,46.8001,46.9253,46.7083,46.9253,67365.0
2015-12-21 15:00:00,56.18,56.31,56.12,56.31,131416.0,46.9003,47.0088,46.8502,47.0088,131416.0
2015-12-21 15:30:00,56.3,56.51,56.25,56.48,261330.0,47.0005,47.1758,46.9587,47.1507,261330.0
2015-12-22 09:30:00,56.42,56.63,55.97,56.07,98080.0,47.1007,47.276,46.725,46.8085,98080.0
2015-12-22 10:00:00,56.06,56.25,55.76,56.25,65901.0,46.8001,46.9587,46.5497,46.9587,65901.0
2015-12-22 10:30:00,56.23,56.63,56.21,56.55,68551.0,46.942,47.276,46.9253,47.2092,68551.0
2015-12-22 11:00:00,56.57,56.58,56.29,56.29,49706.0,47.2259,47.2342,46.9921,46.9921,49706.0
2015-12-22 11:30:00,56.29,56.77,56.26,56.75,49950.0,46.9921,47.3928,46.9671,47.3761,49950.0
2015-12-22 12:00:00,56.76,56.94,56.7,56.94,48154.0,47.3845,47.5348,47.3344,47.5348,48154.0
2015-12-22 12:30:00,56.9,57.04,56.88,57.03,56268.0,47.5014,47.6182,47.4847,47.6099,56268.0
2015-12-22 13:00:00,57.04,57.06,56.89,56.97,30424.0,47.6182,47.6349,47.493,47.5598,30424.0
2015-12-22 13:30:00,56.98,57.03,56.84,56.98,51644.0,47.5682,47.6099,47.4513,47.5682,51644.0
2015-12-22 14:00:00,56.98,57.0,56.83,56.91,119408.0,47.5682,47.5849,47.4429,47.5097,119408.0
2015-12-22 14:30:00,56.91,56.92,56.65,56.7,115630.0,47.5097,47.5181,47.2927,47.3344,115630.0
2015-12-22 15:00:00,56.7,56.97,56.67,56.71,110497.0,47.3344,47.5598,47.3094,47.3428,110497.0
2015-12-22 15:30:00,56.71,56.8,56.65,56.67,179918.0,47.3428,47.4179,47.2927,47.3094,179918.0
2015-12-23 09:30:00,57.18,57.26,56.76,56.95,66601.0,47.7351,47.8019,47.3845,47.5431,66601.0
2015-12-23 10:00:00,56.98,57.0,56.76,56.82,50267.0,47.5682,47.5849,47.3845,47.4346,50267.0
2015-12-23 10:30:00,56.84,57.16,56.83,57.15,102638.0,47.4513,47.7184,47.4429,47.7101,102638.0
2015-12-23 11:00:00,57.16,57.25,57.02,57.21,49637.0,47.7184,47.7936,47.6015,47.7602,49637.0
2015-12-23 11:30:00,57.21,57.24,57.01,57.18,45321.0,47.7602,47.7852,47.5932,47.7351,45321.0
2015-12-23 12:00:00,57.17,57.3,57.16,57.21,49638.0,47.7268,47.8353,47.7184,47.7602,49638.0
2015-12-23 12:30:00,57.21,57.24,56.99,56.99,43485.0,47.7602,47.7852,47.5765,47.5765,43485.0
2015-12-23 13:00:00,56.98,57.01,56.74,56.75,49972.0,47.5682,47.5932,47.3678,47.3761,49972.0
2015-12-23 13:30:00,56.76,56.84,56.67,56.78,47461.0,47.3845,47.4513,47.3094,47.4012,47461.0
2015-12-23 14:00:00,56.78,56.88,56.76,56.78,52010.0,47.4012,47.4847,47.3845,47.4012,52010.0
2015-12-23 14:30:00,56.78,56.89,56.77,56.78,65893.0,47.4012,47.493,47.3928,47.4012,65893.0
2015-12-23 15:00:00,56.78,56.82,56.66,56.7,115693.0,47.4012,47.4346,47.301,47.3344,115693.0
2015-12-23 15:30:00,56.7,56.79,56.66,56.78,163958.0,47.3344,47.4095,47.301,47.4012,163958.0
2015-12-24 09:30:00,56.86,57.4,56.86,57.31,73980.0,47.468,47.9188,47.468,47.8436,73980.0
2015-12-24 10:00:00,57.3,57.35,57.06,57.25,30892.0,47.8353,47.877,47.6349,47.7936,30892.0
2015-12-24 10:30:00,57.26,57.28,56.98,57.11,43449.0,47.8019,47.8186,47.5682,47.6767,43449.0
2015-12-24 11:00:00,57.13,57.19,57.01,57.03,34470.0,47.6934,47.7435,47.5932,47.6099,34470.0
2015-12-24 11:30:00,57.04,57.1,56.98,56.99,39061.0,47.6182,47.6683,47.5682,47.5765,39061.0
2015-12-24 12:00:00,56.99,57.01,56.85,56.94,47931.0,47.5765,47.5932,47.4596,47.5348,47931.0
2015-12-24 12:30:00,56.93,57.0,56.8,56.87,50536.0,47.5264,47.5849,47.4179,47.4763,50536.0
2015-12-28 09:30:00,56.67,56.68,56.43,56.44,36288.0,47.3094,47.3177,47.109,47.1173,36288.0
2015-12-28 10:00:00,56.44,56.47,56.21,56.44,31898.0,47.1173,47.1424,46.9253,47.1173,31898.0
2015-12-28 10:30:00,56.47,56.5,56.28,56.39,26451.0,47.1424,47.1674,46.9838,47.0756,26451.0
2015-12-28 11:00:00,56.39,56.51,56.29,56.3,29387.0,47.0756,47.1758,46.9921,47.0005,29387.0
2015-12-28 11:30:00,56.31,56.39,56.27,56.35,24220.0,47.0088,47.0756,46.9754,47.0422,24220.0
2015-12-28 12:00:00,56.34,56.48,56.34,56.44,12496.0,47.0339,47.1507,47.0339,47.1173,12496.0
2015-12-28 12:30:00,56.45,56.45,56.34,56.34,14313.0,47.1257,47.1257,47.0339,47.0339,14313.0
2015-12-28 13:00:00,56.35,56.53,56.32,56.48,40212.0,47.0422,47.1925,47.0172,47.1507,40212.0
2015-12-28 13:30:00,56.49,56.62,56.34,56.34,42432.0,47.1591,47.2676,47.0339,47.0339,42432.0
2015-12-28 14:00:00,56.33,56.37,56.22,56.22,24378.0,47.0255,47.0589,46.9337,46.9337,24378.0
2015-12-28 14:30:00,56.22,56.34,56.18,56.33,30367.0,46.9337,47.0339,46.9003,47.0255,30367.0
2015-12-28 15:00:00,56.39,56.4,56.33,56.37,24312.0,47.0756,47.084,47.0255,47.0589,24312.0
2015-12-28 15:30:00,56.37,56.4,56.32,56.39,101920.0,47.0589,47.084,47.0172,47.0756,101920.0
2015-12-29 09:30:00,56.73,57.09,56.66,56.86,95000.0,47.3594,47.66,47.301,47.468,95000.0
2015-12-29 10:00:00,56.85,56.97,56.6,56.69,73400.0,47.4596,47.5598,47.2509,47.3261,73400.0
2015-12-29 10:30:00,56.7,56.76,56.59,56.59,64175.0,47.3344,47.3845,47.2426,47.2426,64175.0
2015-12-29 11:00:00,56.59,56.63,56.41,56.45,54076.0,47.2426,47.276,47.0923,47.1257,54076.0
2015-12-29 11:30:00,56.45,56.69,56.45,56.66,146893.0,47.1257,47.3261,47.1257,47.301,146893.0
2015-12-29 12:00:00,56.65,56.86,56.65,56.78,42876.0,47.2927,47.468,47.2927,47.4012,42876.0
2015-12-29 12:30:00,56.76,56.95,56.74,56.86,82530.0,47.3845,47.5431,47.3678,47.468,82530.0
2015-12-29 13:00:00,56.86,56.89,56.67,56.83,111806.0,47.468,47.493,47.3094,47.4429,111806.0
2015-12-29 13:30:00,56.83,56.89,56.73,56.85,55559.0,47.4429,47.493,47.3594,47.4596,55559.0
2015-12-29 14:00:00,56.85,56.97,56.69,56.7,88434.0,47.4596,47.5598,47.3261,47.3344,88434.0
2015-12-29 14:30:00,56.7,56.78,56.63,56.74,137876.0,47.3344,47.4012,47.276,47.3678,137876.0
2015-12-29 15:00:00,56.75,56.85,56.72,56.76,152885.0,47.3761,47.4596,47.3511,47.3845,152885.0
2015-12-29 15:30:00,56.75,56.77,56.59,56.67,253156.0,47.3761,47.3928,47.2426,47.3094,253156.0
2015-12-30 09:30:00,56.41,56.76,56.35,56.49,134133.0,47.0923,47.3845,47.0422,47.1591,134133.0
2015-12-30 10:00:00,56.5,56.63,56.26,56.29,75627.0,47.1674,47.276,46.9671,46.9921,75627.0
2015-12-30 10:30:00,56.28,56.43,56.26,56.28,69126.0,46.9838,47.109,46.9671,46.9838,69126.0
2015-12-30 11:00:00,56.27,56.42,56.27,56.38,68609.0,46.9754,47.1007,46.9754,47.0673,68609.0
2015-12-30 11:30:00,56.38,56.48,56.25,56.42,68179.0,47.0673,47.1507,46.9587,47.1007,68179.0
2015-12-30 12:00:00,56.42,56.59,56.42,56.56,52464.0,47.1007,47.2426,47.1007,47.2175,52464.0
2015-12-30 12:30:00,56.56,56.74,56.53,56.74,43095.0,47.2175,47.3678,47.1925,47.3678,43095.0
2015-12-30 13:00:00,56.73,56.74,56.59,56.59,36412.0,47.3594,47.3678,47.2426,47.2426,36412.0
2015-12-30 13:30:00,56.59,56.72,56.55,56.55,43399.0,47.2426,47.3511,47.2092,47.2092,43399.0
2015-12-30 14:00:00,56.55,56.73,56.54,56.72,49837.0,47.2092,47.3594,47.2008,47.3511,49837.0
2015-12-30 14:30:00,56.71,56.73,56.56,56.6,51350.0,47.3428,47.3594,47.2175,47.2509,51350.0
2015-12-30 15:00:00,56.6,56.65,56.54,56.54,66407.0,47.2509,47.2927,47.2008,47.2008,66407.0
2015-12-30 15:30:00,56.53,56.54,56.33,56.44,215042.0,47.1925,47.2008,47.0255,47.1173,215042.0
2015-12-31 09:30:00,55.54,56.17,55.4,55.62,207544.0,46.366,46.8919,46.2491,46.4328,207544.0
2015-12-31 10:00:00,55.64,55.75,55.31,55.37,82809.0,46.4495,46.5413,46.174,46.2241,82809.0
2015-12-31 10:30:00,55.37,55.58,55.34,55.48,69206.0,46.2241,46.3994,46.199,46.3159,69206.0
2015-12-31 11:00:00,55.48,55.65,55.34,55.59,52486.0,46.3159,46.4578,46.199,46.4078,52486.0
2015-12-31 11:30:00,55.57,55.95,55.48,55.95,67248.0,46.3911,46.7083,46.3159,46.7083,67248.0
2015-12-31 12:00:00,55.95,56.24,55.93,56.06,49797.0,46.7083,46.9504,46.6916,46.8001,49797.0
2015-12-31 12:30:00,56.05,56.2,55.97,56.12,39435.0,46.7918,46.917,46.725,46.8502,39435.0
2015-12-31 13:00:00,56.09,56.11,55.87,56.0,37772.0,46.8252,46.8419,46.6415,46.75,37772.0
2015-12-31 13:30:00,56.01,56.06,55.88,55.93,46613.0,46.7584,46.8001,46.6498,46.6916,46613.0
2015-12-31 14:00:00,55.93,55.93,55.53,55.57,55404.0,46.6916,46.6916,46.3577,46.3911,55404.0
2015-12-31 14:30:00,55.56,55.75,55.52,55.67,58938.0,46.3827,46.5413,46.3493,46.4745,58938.0
2015-12-31 15:00:00,55.66,55.77,55.55,55.69,77619.0,46.4662,46.558,46.3744,46.4912,77619.0
2015-12-31 15:30:00,55.69,55.94,55.65,55.88,264969.0,46.4912,46.6999,46.4578,46.6498,264969.0
2016-01-04 09:30:00,54.75,54.81,53.55,53.72,180921.0,45.7065,45.7566,44.7047,44.8466,180921.0
2016-01-04 10:00:00,53.71,54.09,53.41,53.81,124729.0,44.8383,45.1555,44.5878,44.9218,124729.0
2016-01-04 10:30:00,53.8,54.05,53.62,53.83,78980.0,44.9134,45.1221,44.7632,44.9385,78980.0
2016-01-04 11:00:00,53.84,53.93,53.67,53.89,123140.0,44.9468,45.0219,44.8049,44.9886,123140.0
2016-01-04 11:30:00,53.88,54.12,53.8,54.06,71628.0,44.9802,45.1806,44.9134,45.1305,71628.0
2016-01-04 12:00:00,54.05,54.14,53.88,54.08,46668.0,45.1221,45.1973,44.9802,45.1472,46668.0
2016-01-04 12:30:00,54.07,54.22,54.01,54.08,51128.0,45.1388,45.264,45.0887,45.1472,51128.0
2016-01-04 13:00:00,54.1,54.38,54.1,54.26,58459.0,45.1639,45.3976,45.1639,45.2974,58459.0
2016-01-04 13:30:00,54.25,54.5,54.25,54.48,37829.0,45.2891,45.4978,45.2891,45.4811,37829.0
2016-01-04 14:00:00,54.46,54.61,54.42,54.53,42319.0,45.4644,45.5896,45.431,45.5228,42319.0
2016-01-04 14:30:00,54.53,54.54,54.29,54.38,57773.0,45.5228,45.5312,45.3225,45.3976,57773.0
2016-01-04 15:00:00,54.37,54.56,54.33,54.51,78063.0,45.3893,45.5479,45.3559,45.5061,78063.0
2016-01-04 15:30:00,54.51,54.89,54.44,54.87,219606.0,45.5061,45.8234,45.4477,45.8067,219606.0
2016-01-05 09:30:00,54.67,54.84,54.07,54.08,120651.0,45.6397,45.7816,45.1388,45.1472,120651.0
2016-01-05 10:00:00,54.06,54.07,53.67,53.71,108470.0,45.1305,45.1388,44.8049,44.8383,108470.0
2016-01-05 10:30:00,53.7,54.14,53.69,53.96,75491.0,44.8299,45.1973,44.8216,45.047,75491.0
2016-01-05 11:00:00,53.97,54.09,53.68,53.76,58312.0,45.0553,45.1555,44.8132,44.88,58312.0
2016-01-05 11:30:00,53.75,53.93,53.71,53.75,67179.0,44.8717,45.0219,44.8383,44.8717,67179.0
2016-01-05 12:00:00,53.76,53.76,53.52,53.66,58364.0,44.88,44.88,44.6797,44.7965,58364.0
2016-01-05 12:30:00,53.64,53.69,53.54,53.6,57960.0,44.7798,44.8216,44.6964,44.7465,57960.0
2016-01-05 13:00:00,53.61,53.7,53.56,53.7,52560.0,44.7548,44.8299,44.7131,44.8299,52560.0
2016-01-05 13:30:00,53.7,53.87,53.64,53.73,53827.0,44.8299,44.9719,44.7798,44.855,53827.0
2016-01-05 14:00:00,53.74,53.83,53.68,53.76,79601.0,44.8633,44.9385,44.8132,44.88,79601.0
2016-01-05 14:30:00,53.76,53.87,53.74,53.87,99624.0,44.88,44.9719,44.8633,44.9719,99624.0
2016-01-05 15:00:00,53.86,53.87,53.67,53.85,98074.0,44.9635,44.9719,44.8049,44.9552,98074.0
2016-01-05 15:30:00,53.85,54.02,53.78,53.93,240822.0,44.9552,45.0971,44.8967,45.0219,240822.0
2016-01-06 09:30:00,52.94,53.53,52.93,53.48,72335.0,44.1955,44.688,44.1871,44.6463,72335.0
2016-01-06 10:00:00,53.48,53.53,53.18,53.2,76977.0,44.6463,44.688,44.3958,44.4125,76977.0
2016-01-06 10:30:00,53.19,53.19,52.68,52.7,84594.0,44.4042,44.4042,43.9784,43.9951,84594.0
2016-01-06 11:00:00,52.73,52.96,52.64,52.93,86657.0,44.0202,44.2122,43.945,44.1871,86657.0
2016-01-06 11:30:00,52.95,53.01,52.62,52.64,49171.0,44.2038,44.2539,43.9283,43.945,49171.0
2016-01-06 12:00:00,52.64,52.71,52.54,52.63,58678.0,43.945,44.0035,43.8615,43.9367,58678.0
2016-01-06 12:30:00,52.62,52.71,52.56,52.64,45424.0,43.9283,44.0035,43.8782,43.945,45424.0
2016-01-06 13:00:00,52.65,52.65,52.54,52.56,32170.0,43.9534,43.9534,43.8615,43.8782,32170.0
2016-01-06 13:30:00,52.57,52.6,52.38,52.46,49335.0,43.8866,43.9116,43.728,43.7948,49335.0
2016-01-06 14:00:00,52.45,52.63,52.4,52.53,65107.0,43.7864,43.9367,43.7447,43.8532,65107.0
2016-01-06 14:30:00,52.54,52.57,52.03,52.05,61973.0,43.8615,43.8866,43.4358,43.4525,61973.0
2016-01-06 15:00:00,52.06,52.19,51.98,52.12,133722.0,43.4608,43.5694,43.394,43.5109,133722.0
2016-01-06 15:30:00,52.12,52.2,52.0,52.18,297486.0,43.5109,43.5777,43.4107,43.561,297486.0
2016-01-07 09:30:00,51.06,51.08,50.4,50.5,195942.0,42.626,42.6427,42.075,42.1585,195942.0
2016-01-07 10:00:00,50.46,51.17,50.43,51.13,199774.0,42.1251,42.7178,42.1001,42.6844,199774.0
2016-01-07 10:30:00,51.12,51.43,51.08,51.35,173657.0,42.6761,42.9349,42.6427,42.8681,173657.0
2016-01-07 11:00:00,51.37,51.41,51.08,51.21,120218.0,42.8848,42.9182,42.6427,42.7512,120218.0
2016-01-07 11:30:00,51.23,51.31,51.13,51.23,78295.0,42.7679,42.8347,42.6844,42.7679,78295.0
2016-01-07 12:00:00,51.22,51.32,51.16,51.21,57971.0,42.7596,42.8431,42.7095,42.7512,57971.0
2016-01-07 12:30:00,51.2,51.25,51.15,51.18,98194.0,42.7429,42.7846,42.7011,42.7262,98194.0
2016-01-07 13:00:00,51.2,51.21,50.99,51.01,85396.0,42.7429,42.7512,42.5676,42.5843,85396.0
2016-01-07 13:30:00,51.0,51.09,50.86,50.96,70810.0,42.5759,42.6511,42.459,42.5425,70810.0
2016-01-07 14:00:00,50.96,51.1,50.75,51.05,125849.0,42.5425,42.6594,42.3672,42.6177,125849.0
2016-01-07 14:30:00,51.05,51.44,51.05,51.26,86284.0,42.6177,42.9432,42.6177,42.793,86284.0
2016-01-07 15:00:00,51.27,51.27,50.99,50.99,64264.0,42.8013,42.8013,42.5676,42.5676,64264.0
2016-01-07 15:30:00,51.0,51.12,50.96,51.03,154486.0,42.5759,42.6761,42.5425,42.601,154486.0
2016-01-08 09:30:00,51.34,51.43,51.04,51.41,85724.0,42.8598,42.9349,42.6093,42.9182,85724.0
2016-01-08 10:00:00,51.45,51.45,50.98,51.29,110820.0,42.9516,42.9516,42.5592,42.818,110820.0
2016-01-08 10:30:00,51.29,51.37,51.07,51.09,95873.0,42.818,42.8848,42.6344,42.6511,95873.0
2016-01-08 11:00:00,51.09,51.28,51.08,51.14,96016.0,42.6511,42.8097,42.6427,42.6928,96016.0
2016-01-08 11:30:00,51.14,51.31,51.06,51.29,87423.0,42.6928,42.8347,42.626,42.818,87423.0
2016-01-08 12:00:00,51.3,51.58,51.3,51.58,51125.0,42.8264,43.0601,42.8264,43.0601,51125.0
2016-01-08 12:30:00,51.56,51.56,51.28,51.42,47909.0,43.0434,43.0434,42.8097,42.9265,47909.0
2016-01-08 13:00:00,51.43,51.47,51.29,51.34,55840.0,42.9349,42.9683,42.818,42.8598,55840.0
2016-01-08 13:30:00,51.37,51.67,51.36,51.5,53534.0,42.8848,43.1352,42.8765,42.9933,53534.0
2016-01-08 14:00:00,51.51,51.86,51.51,51.59,118986.0,43.0017,43.2939,43.0017,43.0685,118986.0
2016-01-08 14:30:00,51.6,51.75,51.5,51.65,131417.0,43.0768,43.202,42.9933,43.1186,131417.0
2016-01-08 15:00:00,51.66,51.78,51.48,51.5,179508.0,43.1269,43.2271,42.9766,42.9933,179508.0
2016-01-08 15:30:00,51.5,51.53,51.23,51.34,422591.0,42.9933,43.0184,42.7679,42.8598,422591.0
2016-01-11 09:30:00,51.69,52.1,51.43,51.49,205406.0,43.1519,43.4942,42.9349,42.985,205406.0
2016-01-11 10:00:00,51.48,51.64,51.42,51.51,159998.0,42.9766,43.1102,42.9265,43.0017,159998.0
2016-01-11 10:30:00,51.52,51.62,51.13,51.26,154563.0,43.01,43.0935,42.6844,42.793,154563.0
2016-01-11 11:00:00,51.25,51.38,51.09,51.35,145920.0,42.7846,42.8932,42.6511,42.8681,145920.0
2016-01-11 11:30:00,51.34,51.73,51.28,51.59,95013.0,42.8598,43.1853,42.8097,43.0685,95013.0
2016-01-11 12:00:00,51.61,51.73,51.45,51.64,95369.0,43.0852,43.1853,42.9516,43.1102,95369.0
2016-01-11 12:30:00,51.64,51.74,51.47,51.51,59242.0,43.1102,43.1937,42.9683,43.0017,59242.0
2016-01-11 13:00:00,51.52,51.62,51.39,51.41,64148.0,43.01,43.0935,42.9015,42.9182,64148.0
2016-01-11 13:30:00,51.41,51.49,51.16,51.23,89113.0,42.9182,42.985,42.7095,42.7679,89113.0
2016-01-11 14:00:00,51.23,51.49,51.23,51.49,137112.0,42.7679,42.985,42.7679,42.985,137112.0
2016-01-11 14:30:00,51.49,51.64,51.38,51.47,105072.0,42.985,43.1102,42.8932,42.9683,105072.0
2016-01-11 15:00:00,51.46,51.54,51.18,51.48,118054.0,42.9599,43.0267,42.7262,42.9766,118054.0
2016-01-11 15:30:00,51.49,51.7,51.44,51.6,267599.0,42.985,43.1603,42.9432,43.0768,267599.0
2016-01-12 09:30:00,51.84,52.52,51.83,52.25,120357.0,43.2772,43.8448,43.2688,43.6194,120357.0
2016-01-12 10:00:00,52.27,52.35,52.08,52.14,119164.0,43.6361,43.7029,43.4775,43.5276,119164.0
2016-01-12 10:30:00,52.17,52.25,51.94,52.11,68372.0,43.5527,43.6194,43.3607,43.5026,68372.0
2016-01-12 11:00:00,52.1,52.19,51.72,51.74,84270.0,43.4942,43.5694,43.177,43.1937,84270.0
2016-01-12 11:30:00,51.74,52.07,51.65,52.0,101419.0,43.1937,43.4692,43.1186,43.4107,101419.0
2016-01-12 12:00:00,52.02,52.17,51.84,51.88,55076.0,43.4274,43.5527,43.2772,43.3106,55076.0
2016-01-12 12:30:00,51.86,51.88,51.59,51.6,58121.0,43.2939,43.3106,43.0685,43.0768,58121.0
2016-01-12 13:00:00,51.6,51.77,51.55,51.6,97665.0,43.0768,43.2187,43.0351,43.0768,97665.0
2016-01-12 13:30:00,51.59,51.74,51.37,51.42,126630.0,43.0685,43.1937,42.8848,42.9265,126630.0
2016-01-12 14:00:00,51.4,51.61,51.32,51.59,61985.0,42.9098,43.0852,42.8431,43.0685,61985.0
2016-01-12 14:30:00,51.58,51.77,51.54,51.69,95656.0,43.0601,43.2187,43.0267,43.1519,95656.0
2016-01-12 15:00:00,51.7,52.31,51.64,52.24,132714.0,43.1603,43.6695,43.1102,43.6111,132714.0
2016-01-12 15:30:00,52.24,52.57,52.11,52.5,395341.0,43.6111,43.8866,43.5026,43.8282,395341.0
2016-01-13 09:30:00,53.4,53.4,51.98,52.23,252523.0,44.5795,44.5795,43.394,43.6027,252523.0
2016-01-13 10:00:00,52.24,52.39,51.99,52.23,168761.0,43.6111,43.7363,43.4024,43.6027,168761.0
2016-01-13 10:30:00,52.23,52.23,51.65,51.82,188809.0,43.6027,43.6027,43.1186,43.2605,188809.0
2016-01-13 11:00:00,51.82,51.82,51.44,51.47,143419.0,43.2605,43.2605,42.9432,42.9683,143419.0
2016-01-13 11:30:00,51.48,51.6,51.14,51.15,100283.0,42.9766,43.0768,42.6928,42.7011,100283.0
2016-01-13 12:00:00,51.18,51.23,50.86,50.86,113569.0,42.7262,42.7679,42.459,42.459,113569.0
2016-01-13 12:30:00,50.86,50.91,50.73,50.85,59586.0,42.459,42.5008,42.3505,42.4507,59586.0
2016-01-13 13:00:00,50.84,51.05,50.84,50.97,90625.0,42.4423,42.6177,42.4423,42.5509,90625.0
2016-01-13 13:30:00,50.97,51.0,50.56,50.57,80192.0,42.5509,42.5759,42.2086,42.2169,80192.0
2016-01-13 14:00:00,50.56,50.67,50.35,50.45,121638.0,42.2086,42.3004,42.0333,42.1168,121638.0
2016-01-13 14:30:00,50.44,50.5,50.2,50.43,138995.0,42.1084,42.1585,41.9081,42.1001,138995.0
2016-01-13 15:00:00,50.45,50.87,50.45,50.78,187945.0,42.1168,42.4674,42.1168,42.3923,187945.0
2016-01-13 15:30:00,50.77,51.02,50.69,50.79,429066.0,42.3839,42.5926,42.3171,42.4006,429066.0
2016-01-14 09:30:00,50.9,51.32,50.49,50.55,168051.0,42.4924,42.8431,42.1502,42.2002,168051.0
2016-01-14 10:00:00,50.57,51.54,50.45,51.49,235564.0,42.2169,43.0267,42.1168,42.985,235564.0
2016-01-14 10:30:00,51.5,51.87,51.3,51.31,123197.0,42.9933,43.3022,42.8264,42.8347,123197.0
2016-01-14 11:00:00,51.32,51.77,50.93,51.18,132927.0,42.8431,43.2187,42.5175,42.7262,132927.0
2016-01-14 11:30:00,51.21,51.37,50.96,51.32,114901.0,42.7512,42.8848,42.5425,42.8431,114901.0
2016-01-14 12:00:00,51.32,51.41,51.12,51.28,73411.0,42.8431,42.9182,42.6761,42.8097,73411.0
2016-01-14 12:30:00,51.27,51.54,51.25,51.39,75039.0,42.8013,43.0267,42.7846,42.9015,75039.0
2016-01-14 13:00:00,51.39,51.8,51.38,51.78,73685.0,42.9015,43.2438,42.8932,43.2271,73685.0
2016-01-14 13:30:00,51.78,51.92,51.59,51.83,80401.0,43.2271,43.344,43.0685,43.2688,80401.0
2016-01-14 14:00:00,51.84,51.86,51.53,51.62,78635.0,43.2772,43.2939,43.0184,43.0935,78635.0
2016-01-14 14:30:00,51.64,51.94,51.57,51.94,61742.0,43.1102,43.3607,43.0518,43.3607,61742.0
2016-01-14 15:00:00,51.95,51.96,51.76,51.82,84716.0,43.369,43.3773,43.2104,43.2605,84716.0
2016-01-14 15:30:00,51.82,51.84,51.56,51.62,229777.0,43.2605,43.2772,43.0434,43.0935,229777.0
2016-01-15 09:30:00,49.88,50.71,49.79,50.36,120809.0,41.6409,42.3338,41.5658,42.0416,120809.0
2016-01-15 10:00:00,50.33,50.42,50.05,50.16,167986.0,42.0166,42.0917,41.7828,41.8747,167986.0
2016-01-15 10:30:00,50.15,50.42,50.04,50.05,80653.0,41.8663,42.0917,41.7745,41.7828,80653.0
2016-01-15 11:00:00,50.08,50.14,49.86,49.91,122668.0,41.8079,41.858,41.6242,41.666,122668.0
2016-01-15 11:30:00,49.9,49.98,49.57,49.63,89938.0,41.6576,41.7244,41.3821,41.4322,89938.0
2016-01-15 12:00:00,49.62,49.64,49.35,49.47,90829.0,41.4239,41.4406,41.1985,41.2986,90829.0
2016-01-15 12:30:00,49.47,49.64,49.25,49.51,133383.0,41.2986,41.4406,41.115,41.332,133383.0
2016-01-15 13:00:00,49.51,49.71,49.42,49.58,82688.0,41.332,41.499,41.2569,41.3905,82688.0
2016-01-15 13:30:00,49.57,49.76,49.49,49.69,72405.0,41.3821,41.5407,41.3153,41.4823,72405.0
2016-01-15 14:00:00,49.69,49.75,49.39,49.39,80365.0,41.4823,41.5324,41.2319,41.2319,80365.0
2016-01-15 14:30:00,49.41,49.73,49.33,49.72,70855.0,41.2486,41.5157,41.1818,41.5073,70855.0
2016-01-15 15:00:00,49.72,49.95,49.62,49.94,133858.0,41.5073,41.6994,41.4239,41.691,133858.0
2016-01-15 15:30:00,49.95,49.98,49.78,49.84,221154.0,41.6994,41.7244,41.5574,41.6075,221154.0
2016-01-19 09:30:00,50.5,50.86,49.72,49.9,157689.0,42.1585,42.459,41.5073,41.6576,157689.0
2016-01-19 10:00:00,49.88,50.12,49.74,49.83,160219.0,41.6409,41.8413,41.524,41.5992,160219.0
2016-01-19 10:30:00,49.86,49.86,49.53,49.64,92525.0,41.6242,41.6242,41.3487,41.4406,92525.0
2016-01-19 11:00:00,49.64,49.8,49.46,49.76,94034.0,41.4406,41.5741,41.2903,41.5407,94034.0
2016-01-19 11:30:00,49.79,49.92,49.55,49.74,150984.0,41.5658,41.6743,41.3654,41.524,150984.0
2016-01-19 12:00:00,49.74,49.74,49.5,49.67,100762.0,41.524,41.524,41.3237,41.4656,100762.0
2016-01-19 12:30:00,49.66,49.71,49.39,49.41,87251.0,41.4573,41.499,41.2319,41.2486,87251.0
2016-01-19 13:00:00,49.43,49.5,49.27,49.36,100609.0,41.2652,41.3237,41.1317,41.2068,100609.0
2016-01-19 13:30:00,49.35,49.43,49.24,49.24,86216.0,41.1985,41.2652,41.1066,41.1066,86216.0
2016-01-19 14:00:00,49.25,49.28,48.9,48.99,88051.0,41.115,41.14,40.8228,40.8979,88051.0
2016-01-19 14:30:00,49.01,49.15,48.89,48.99,86706.0,40.9146,41.0315,40.8144,40.8979,86706.0
2016-01-19 15:00:00,49.0,49.17,48.99,49.16,148085.0,40.9063,41.0482,40.8979,41.0398,148085.0
2016-01-19 15:30:00,49.16,49.38,49.08,49.22,347541.0,41.0398,41.2235,40.9731,41.0899,347541.0
2016-01-20 09:30:00,48.26,48.38,47.79,47.92,198644.0,40.2885,40.3887,39.8961,40.0047,198644.0
2016-01-20 10:00:00,47.94,48.41,47.94,48.1,144172.0,40.0214,40.4137,40.0214,40.1549,144172.0
2016-01-20 10:30:00,48.1,48.1,47.32,47.42,133592.0,40.1549,40.1549,39.5038,39.5873,133592.0
2016-01-20 11:00:00,47.45,47.76,47.44,47.52,140782.0,39.6123,39.8711,39.604,39.6707,140782.0
2016-01-20 11:30:00,47.52,47.59,47.03,47.11,132713.0,39.6707,39.7292,39.2617,39.3285,132713.0
2016-01-20 12:00:00,47.12,47.16,46.53,46.56,105852.0,39.3368,39.3702,38.8443,38.8693,105852.0
2016-01-20 12:30:00,46.59,46.96,46.49,46.93,165761.0,38.8944,39.2032,38.8109,39.1782,165761.0
2016-01-20 13:00:00,46.93,47.04,46.7,46.94,87040.0,39.1782,39.27,38.9862,39.1865,87040.0
2016-01-20 13:30:00,46.93,47.47,46.93,47.33,115676.0,39.1782,39.629,39.1782,39.5121,115676.0
2016-01-20 14:00:00,47.3,47.65,47.18,47.51,98164.0,39.4871,39.7793,39.3869,39.6624,98164.0
2016-01-20 14:30:00,47.54,47.68,47.32,47.59,329372.0,39.6874,39.8043,39.5038,39.7292,329372.0
2016-01-20 15:00:00,47.6,48.28,47.51,48.22,170593.0,39.7375,40.3052,39.6624,40.2551,170593.0
2016-01-20 15:30:00,48.23,48.25,47.59,47.61,649066.0,40.2635,40.2802,39.7292,39.7459,649066.0
2016-01-21 09:30:00,47.56,47.76,46.23,46.23,472247.0,39.7041,39.8711,38.5938,38.5938,472247.0
2016-01-21 10:00:00,46.26,46.82,46.26,46.7,352027.0,38.6189,39.0864,38.6189,38.9862,352027.0
2016-01-21 10:30:00,46.69,47.29,46.59,47.12,222997.0,38.9778,39.4787,38.8944,39.3368,222997.0
2016-01-21 11:00:00,47.14,47.84,47.09,47.35,138090.0,39.3535,39.9379,39.3118,39.5288,138090.0
2016-01-21 11:30:00,47.36,47.89,47.32,47.83,143293.0,39.5372,39.9796,39.5038,39.9295,143293.0
2016-01-21 12:00:00,47.85,48.28,47.85,48.23,129013.0,39.9462,40.3052,39.9462,40.2635,129013.0
2016-01-21 12:30:00,48.22,48.48,48.19,48.27,131275.0,40.2551,40.4722,40.2301,40.2969,131275.0
2016-01-21 13:00:00,48.27,48.58,48.16,48.16,100883.0,40.2969,40.5556,40.205,40.205,100883.0
2016-01-21 13:30:00,48.16,48.38,48.08,48.35,117330.0,40.205,40.3887,40.1382,40.3636,117330.0
2016-01-21 14:00:00,48.37,48.4,48.07,48.28,134195.0,40.3803,40.4054,40.1299,40.3052,134195.0
2016-01-21 14:30:00,48.27,48.45,48.17,48.37,187958.0,40.2969,40.4471,40.2134,40.3803,187958.0
2016-01-21 15:00:00,48.37,48.39,48.02,48.25,136637.0,40.3803,40.397,40.0881,40.2802,136637.0
2016-01-21 15:30:00,48.26,48.53,48.26,48.44,354167.0,40.2885,40.5139,40.2885,40.4388,354167.0
2016-01-22 09:30:00,49.64,50.45,49.59,50.31,485942.0,41.4406,42.1168,41.3988,41.9999,485942.0
2016-01-22 10:00:00,50.31,50.56,50.06,50.46,390275.0,41.9999,42.2086,41.7912,42.1251,390275.0
2016-01-22 10:30:00,50.48,50.51,49.92,50.16,192695.0,42.1418,42.1669,41.6743,41.8747,192695.0
2016-01-22 11:00:00,50.14,50.38,50.1,50.32,113925.0,41.858,42.0583,41.8246,42.0082,113925.0
2016-01-22 11:30:00,50.27,50.28,49.77,49.79,98731.0,41.9665,41.9748,41.5491,41.5658,98731.0
2016-01-22 12:00:00,49.79,49.89,49.6,49.67,105557.0,41.5658,41.6493,41.4072,41.4656,105557.0
2016-01-22 12:30:00,49.67,49.68,49.44,49.54,91531.0,41.4656,41.474,41.2736,41.3571,91531.0
2016-01-22 13:00:00,49.55,49.83,49.46,49.7,113504.0,41.3654,41.5992,41.2903,41.4907,113504.0
2016-01-22 13:30:00,49.7,49.85,49.56,49.77,77564.0,41.4907,41.6159,41.3738,41.5491,77564.0
2016-01-22 14:00:00,49.77,49.83,49.56,49.64,87665.0,41.5491,41.5992,41.3738,41.4406,87665.0
2016-01-22 14:30:00,49.63,49.69,49.51,49.59,104182.0,41.4322,41.4823,41.332,41.3988,104182.0
2016-01-22 15:00:00,49.6,49.65,49.5,49.57,106348.0,41.4072,41.4489,41.3237,41.3821,106348.0
2016-01-22 15:30:00,49.57,49.83,49.47,49.76,232232.0,41.3821,41.5992,41.2986,41.5407,232232.0
2016-01-25 09:30:00,49.56,49.63,48.89,49.29,193810.0,41.3738,41.4322,40.8144,41.1484,193810.0
2016-01-25 10:00:00,49.27,49.73,49.21,49.42,148265.0,41.1317,41.5157,41.0816,41.2569,148265.0
2016-01-25 10:30:00,49.41,49.51,49.27,49.33,118445.0,41.2486,41.332,41.1317,41.1818,118445.0
2016-01-25 11:00:00,49.32,49.42,49.17,49.38,115379.0,41.1734,41.2569,41.0482,41.2235,115379.0
2016-01-25 11:30:00,49.38,49.44,49.2,49.36,80348.0,41.2235,41.2736,41.0732,41.2068,80348.0
2016-01-25 12:00:00,49.36,49.52,49.32,49.37,84855.0,41.2068,41.3404,41.1734,41.2152,84855.0
2016-01-25 12:30:00,49.36,49.72,49.33,49.71,80614.0,41.2068,41.5073,41.1818,41.499,80614.0
2016-01-25 13:00:00,49.72,49.9,49.69,49.84,87740.0,41.5073,41.6576,41.4823,41.6075,87740.0
2016-01-25 13:30:00,49.83,49.83,49.39,49.47,202938.0,41.5992,41.5992,41.2319,41.2986,202938.0
2016-01-25 14:00:00,49.47,49.73,49.29,49.45,94929.0,41.2986,41.5157,41.1484,41.2819,94929.0
2016-01-25 14:30:00,49.45,49.52,49.29,49.52,86642.0,41.2819,41.3404,41.1484,41.3404,86642.0
2016-01-25 15:00:00,49.52,49.59,49.21,49.22,109013.0,41.3404,41.3988,41.0816,41.0899,109013.0
2016-01-25 15:30:00,49.2,49.24,49.03,49.14,408196.0,41.0732,41.1066,40.9313,41.0231,408196.0
2016-01-26 09:30:00,49.42,49.88,49.39,49.44,96365.0,41.2569,41.6409,41.2319,41.2736,96365.0
2016-01-26 10:00:00,49.44,50.15,49.44,49.95,161906.0,41.2736,41.8663,41.2736,41.6994,161906.0
2016-01-26 10:30:00,49.98,50.25,49.96,50.09,418642.0,41.7244,41.9498,41.7077,41.8162,418642.0
2016-01-26 11:00:00,50.09,50.52,50.09,50.43,65766.0,41.8162,42.1752,41.8162,42.1001,65766.0
2016-01-26 11:30:00,50.44,50.47,50.3,50.45,60862.0,42.1084,42.1335,41.9915,42.1168,60862.0
2016-01-26 12:00:00,50.45,50.69,50.44,50.68,61607.0,42.1168,42.3171,42.1084,42.3088,61607.0
2016-01-26 12:30:00,50.67,50.77,50.62,50.67,97492.0,42.3004,42.3839,42.2587,42.3004,97492.0
2016-01-26 13:00:00,50.67,50.83,50.53,50.76,84996.0,42.3004,42.434,42.1836,42.3756,84996.0
2016-01-26 13:30:00,50.77,50.79,50.57,50.59,66525.0,42.3839,42.4006,42.2169,42.2336,66525.0
2016-01-26 14:00:00,50.57,50.58,50.39,50.48,86616.0,42.2169,42.2253,42.0667,42.1418,86616.0
2016-01-26 14:30:00,50.47,50.63,50.45,50.52,76677.0,42.1335,42.267,42.1168,42.1752,76677.0
2016-01-26 15:00:00,50.52,50.54,50.33,50.4,106643.0,42.1752,42.1919,42.0166,42.075,106643.0
2016-01-26 15:30:00,50.4,50.63,50.33,50.58,279697.0,42.075,42.267,42.0166,42.2253,279697.0
2016-01-27 09:30:00,51.87,52.06,51.16,51.36,408821.0,43.3022,43.4608,42.7095,42.8765,408821.0
2016-01-27 10:00:00,51.35,51.5,50.85,51.32,256145.0,42.8681,42.9933,42.4507,42.8431,256145.0
2016-01-27 10:30:00,51.35,51.86,51.31,51.65,113530.0,42.8681,43.2939,42.8347,43.1186,113530.0
2016-01-27 11:00:00,51.64,51.69,51.49,51.69,116451.0,43.1102,43.1519,42.985,43.1519,116451.0
2016-01-27 11:30:00,51.68,51.97,51.63,51.76,91345.0,43.1436,43.3857,43.1019,43.2104,91345.0
2016-01-27 12:00:00,51.75,51.96,51.56,51.63,63753.0,43.202,43.3773,43.0434,43.1019,63753.0
2016-01-27 12:30:00,51.61,51.65,51.46,51.53,46178.0,43.0852,43.1186,42.9599,43.0184,46178.0
2016-01-27 13:00:00,51.53,51.6,51.42,51.59,61400.0,43.0184,43.0768,42.9265,43.0685,61400.0
2016-01-27 13:30:00,51.59,51.69,51.5,51.65,80051.0,43.0685,43.1519,42.9933,43.1186,80051.0
2016-01-27 14:00:00,51.66,51.69,51.06,51.25,174673.0,43.1269,43.1519,42.626,42.7846,174673.0
2016-01-27 14:30:00,51.23,51.24,50.66,50.67,89054.0,42.7679,42.7763,42.2921,42.3004,89054.0
2016-01-27 15:00:00,50.68,50.71,50.2,50.62,115926.0,42.3088,42.3338,41.9081,42.2587,115926.0
2016-01-27 15:30:00,50.61,50.9,50.61,50.79,230489.0,42.2503,42.4924,42.2503,42.4006,230489.0
2016-01-28 09:30:00,51.56,51.74,51.13,51.55,206268.0,43.0434,43.1937,42.6844,43.0351,206268.0
2016-01-28 10:00:00,51.55,51.78,51.34,51.47,206091.0,43.0351,43.2271,42.8598,42.9683,206091.0
2016-01-28 10:30:00,51.48,51.85,51.31,51.51,159971.0,42.9766,43.2855,42.8347,43.0017,159971.0
2016-01-28 11:00:00,51.51,51.97,51.5,51.78,94886.0,43.0017,43.3857,42.9933,43.2271,94886.0
2016-01-28 11:30:00,51.77,51.9,51.66,51.84,101745.0,43.2187,43.3273,43.1269,43.2772,101745.0
2016-01-28 12:00:00,51.85,52.25,51.85,52.25,165224.0,43.2855,43.6194,43.2855,43.6194,165224.0
2016-01-28 12:30:00,52.27,52.52,52.2,52.52,160189.0,43.6361,43.8448,43.5777,43.8448,160189.0
2016-01-28 13:00:00,52.52,52.57,52.19,52.25,96285.0,43.8448,43.8866,43.5694,43.6194,96285.0
2016-01-28 13:30:00,52.25,52.58,52.21,52.46,93292.0,43.6194,43.8949,43.5861,43.7948,93292.0
2016-01-28 14:00:00,52.46,52.78,52.37,52.77,94560.0,43.7948,44.0619,43.7196,44.0536,94560.0
2016-01-28 14:30:00,52.78,52.9,52.73,52.83,132320.0,44.0619,44.1621,44.0202,44.1036,132320.0
2016-01-28 15:00:00,52.81,52.99,52.77,52.87,154107.0,44.0869,44.2372,44.0536,44.137,154107.0
2016-01-28 15:30:00,52.87,52.97,52.77,52.81,316655.0,44.137,44.2205,44.0536,44.0869,316655.0
2016-01-29 09:30:00,53.28,53.64,52.92,53.39,198776.0,44.4793,44.7798,44.1788,44.5711,198776.0
2016-01-29 10:00:00,53.42,53.49,52.87,52.93,175497.0,44.5962,44.6546,44.137,44.1871,175497.0
2016-01-29 10:30:00,52.93,53.03,52.73,52.89,90857.0,44.1871,44.2706,44.0202,44.1537,90857.0
2016-01-29 11:00:00,52.9,53.25,52.89,53.14,59837.0,44.1621,44.4543,44.1537,44.3624,59837.0
2016-01-29 11:30:00,53.16,53.39,53.02,53.37,66204.0,44.3791,44.5711,44.2623,44.5544,66204.0
2016-01-29 12:00:00,53.35,53.47,53.26,53.4,61882.0,44.5378,44.6379,44.4626,44.5795,61882.0
2016-01-29 12:30:00,53.4,53.44,53.23,53.35,57647.0,44.5795,44.6129,44.4376,44.5378,57647.0
2016-01-29 13:00:00,53.36,53.43,53.28,53.41,63348.0,44.5461,44.6045,44.4793,44.5878,63348.0
2016-01-29 13:30:00,53.41,53.57,53.38,53.42,81294.0,44.5878,44.7214,44.5628,44.5962,81294.0
2016-01-29 14:00:00,53.41,53.59,53.36,53.55,71539.0,44.5878,44.7381,44.5461,44.7047,71539.0
2016-01-29 14:30:00,53.54,53.65,53.46,53.52,75035.0,44.6964,44.7882,44.6296,44.6797,75035.0
2016-01-29 15:00:00,53.52,53.64,53.49,53.52,112456.0,44.6797,44.7798,44.6546,44.6797,112456.0
2016-01-29 15:30:00,53.53,53.63,53.47,53.49,282112.0,44.688,44.7715,44.6379,44.6546,282112.0
2016-02-01 09:30:00,52.65,53.48,52.13,52.13,245005.0,43.9534,44.6463,43.5193,43.5193,245005.0
2016-02-01 10:00:00,52.18,52.69,52.11,52.51,106540.0,43.561,43.9868,43.5026,43.8365,106540.0
2016-02-01 10:30:00,52.48,52.63,52.3,52.62,105976.0,43.8115,43.9367,43.6612,43.9283,105976.0
2016-02-01 11:00:00,52.61,52.66,52.31,52.35,101630.0,43.92,43.9617,43.6695,43.7029,101630.0
2016-02-01 11:30:00,52.35,52.57,52.33,52.52,84014.0,43.7029,43.8866,43.6862,43.8448,84014.0
2016-02-01 12:00:00,52.52,52.62,52.32,52.47,125428.0,43.8448,43.9283,43.6779,43.8031,125428.0
2016-02-01 12:30:00,52.47,52.63,52.47,52.6,88477.0,43.8031,43.9367,43.8031,43.9116,88477.0
2016-02-01 13:00:00,52.58,52.81,52.52,52.8,97385.0,43.8949,44.0869,43.8448,44.0786,97385.0
2016-02-01 13:30:00,52.81,53.08,52.69,53.04,73104.0,44.0869,44.3123,43.9868,44.279,73104.0
2016-02-01 14:00:00,53.05,53.26,53.0,53.26,43531.0,44.2873,44.4626,44.2456,44.4626,43531.0
2016-02-01 14:30:00,53.27,53.47,53.22,53.42,81480.0,44.471,44.6379,44.4292,44.5962,81480.0
2016-02-01 15:00:00,53.42,53.65,53.27,53.54,123722.0,44.5962,44.7882,44.471,44.6964,123722.0
2016-02-01 15:30:00,53.54,53.67,53.45,53.46,295231.0,44.6964,44.8049,44.6212,44.6296,295231.0
2016-02-02 09:30:00,52.3,52.77,52.13,52.58,141744.0,43.6612,44.0536,43.5193,43.8949,141744.0
2016-02-02 10:00:00,52.57,52.91,52.53,52.57,171766.0,43.8866,44.1704,43.8532,43.8866,171766.0
2016-02-02 10:30:00,52.56,52.71,52.18,52.18,104315.0,43.8782,44.0035,43.561,43.561,104315.0
2016-02-02 11:00:00,52.2,52.43,52.19,52.26,103461.0,43.5777,43.7697,43.5694,43.6278,103461.0
2016-02-02 11:30:00,52.24,52.32,52.05,52.08,132418.0,43.6111,43.6779,43.4525,43.4775,132418.0
2016-02-02 12:00:00,52.08,52.08,51.82,52.07,71375.0,43.4775,43.4775,43.2605,43.4692,71375.0
2016-02-02 12:30:00,52.06,52.26,52.05,52.2,53210.0,43.4608,43.6278,43.4525,43.5777,53210.0
2016-02-02 13:00:00,52.19,52.31,52.1,52.26,39329.0,43.5694,43.6695,43.4942,43.6278,39329.0
2016-02-02 13:30:00,52.26,52.32,52.04,52.06,39680.0,43.6278,43.6779,43.4441,43.4608,39680.0
2016-02-02 14:00:00,52.08,52.16,51.82,51.85,73770.0,43.4775,43.5443,43.2605,43.2855,73770.0
2016-02-02 14:30:00,51.85,52.01,51.76,51.77,89609.0,43.2855,43.4191,43.2104,43.2187,89609.0
2016-02-02 15:00:00,51.78,52.06,51.75,52.01,162198.0,43.2271,43.4608,43.202,43.4191,162198.0
2016-02-02 15:30:00,52.01,52.1,51.86,52.0,349881.0,43.4191,43.4942,43.2939,43.4107,349881.0
2016-02-03 09:30:00,52.99,52.99,52.46,52.68,153239.0,44.2372,44.2372,43.7948,43.9784,153239.0
2016-02-03 10:00:00,52.65,52.76,52.01,52.06,126643.0,43.9534,44.0452,43.4191,43.4608,126643.0
2016-02-03 10:30:00,52.02,52.34,51.78,52.22,133756.0,43.4274,43.6946,43.2271,43.5944,133756.0
2016-02-03 11:00:00,52.24,52.66,52.06,52.52,94898.0,43.6111,43.9617,43.4608,43.8448,94898.0
2016-02-03 11:30:00,52.53,52.72,52.44,52.62,92538.0,43.8532,44.0118,43.7781,43.9283,92538.0
2016-02-03 12:00:00,52.64,52.9,52.6,52.81,85429.0,43.945,44.1621,43.9116,44.0869,85429.0
2016-02-03 12:30:00,52.8,52.99,52.7,52.98,66965.0,44.0786,44.2372,43.9951,44.2289,66965.0
2016-02-03 13:00:00,52.98,53.13,52.91,52.94,60924.0,44.2289,44.3541,44.1704,44.1955,60924.0
2016-02-03 13:30:00,52.94,52.97,52.78,52.87,54055.0,44.1955,44.2205,44.0619,44.137,54055.0
2016-02-03 14:00:00,52.87,53.35,52.86,53.31,73515.0,44.137,44.5378,44.1287,44.5044,73515.0
2016-02-03 14:30:00,53.31,53.54,53.27,53.54,110990.0,44.5044,44.6964,44.471,44.6964,110990.0
2016-02-03 15:00:00,53.52,53.53,53.27,53.3,177972.0,44.6797,44.688,44.471,44.496,177972.0
2016-02-03 15:30:00,53.31,53.44,53.25,53.31,227855.0,44.5044,44.6129,44.4543,44.5044,227855.0
2016-02-04 09:30:00,53.51,54.6,53.49,54.49,274444.0,44.6713,45.5813,44.6546,45.4894,274444.0
2016-02-04 10:00:00,54.5,55.41,54.43,55.38,180808.0,45.4978,46.2575,45.4394,46.2324,180808.0
2016-02-04 10:30:00,55.38,55.63,55.24,55.39,141831.0,46.2324,46.4411,46.1156,46.2408,141831.0
2016-02-04 11:00:00,55.39,55.41,54.92,55.14,147701.0,46.2408,46.2575,45.8484,46.0321,147701.0
2016-02-04 11:30:00,55.11,55.11,54.74,54.96,109994.0,46.007,46.007,45.6982,45.8818,109994.0
2016-02-04 12:00:00,54.97,55.5,54.93,55.25,131326.0,45.8902,46.3326,45.8568,46.1239,131326.0
2016-02-04 12:30:00,55.23,55.55,55.15,55.47,80991.0,46.1072,46.3744,46.0404,46.3076,80991.0
2016-02-04 13:00:00,55.46,55.61,55.39,55.44,99992.0,46.2992,46.4244,46.2408,46.2825,99992.0
2016-02-04 13:30:00,55.44,55.55,55.22,55.3,61695.0,46.2825,46.3744,46.0989,46.1657,61695.0
2016-02-04 14:00:00,55.29,55.29,55.03,55.04,62338.0,46.1573,46.1573,45.9403,45.9486,62338.0
2016-02-04 14:30:00,55.05,55.21,55.01,55.14,76976.0,45.9569,46.0905,45.9236,46.0321,76976.0
2016-02-04 15:00:00,55.15,55.16,54.9,55.02,113496.0,46.0404,46.0488,45.8317,45.9319,113496.0
2016-02-04 15:30:00,55.02,55.19,54.95,55.09,271257.0,45.9319,46.0738,45.8735,45.9903,271257.0
2016-02-05 09:30:00,54.97,55.02,54.09,54.17,100582.0,45.8902,45.9319,45.1555,45.2223,100582.0
2016-02-05 10:00:00,54.23,54.45,53.8,53.8,89062.0,45.2724,45.4561,44.9134,44.9134,89062.0
2016-02-05 10:30:00,53.78,54.16,53.68,53.68,98794.0,44.8967,45.214,44.8132,44.8132,98794.0
2016-02-05 11:00:00,53.71,53.73,53.38,53.52,133883.0,44.8383,44.855,44.5628,44.6797,133883.0
2016-02-05 11:30:00,53.52,53.63,53.38,53.6,100016.0,44.6797,44.7715,44.5628,44.7465,100016.0
2016-02-05 12:00:00,53.59,53.64,53.32,53.35,108204.0,44.7381,44.7798,44.5127,44.5378,108204.0
2016-02-05 12:30:00,53.36,53.41,53.2,53.29,88905.0,44.5461,44.5878,44.4125,44.4877,88905.0
2016-02-05 13:00:00,53.28,53.36,53.25,53.3,84598.0,44.4793,44.5461,44.4543,44.496,84598.0
2016-02-05 13:30:00,53.3,53.3,53.07,53.26,92991.0,44.496,44.496,44.304,44.4626,92991.0
2016-02-05 14:00:00,53.27,53.29,53.07,53.07,63264.0,44.471,44.4877,44.304,44.304,63264.0
2016-02-05 14:30:00,53.06,53.21,53.06,53.17,89218.0,44.2957,44.4209,44.2957,44.3875,89218.0
2016-02-05 15:00:00,53.18,53.19,53.04,53.18,86192.0,44.3958,44.4042,44.279,44.3958,86192.0
2016-02-05 15:30:00,53.16,53.37,53.14,53.36,185855.0,44.3791,44.5544,44.3624,44.5461,185855.0
2016-02-08 09:30:00,52.7,52.85,52.43,52.45,104469.0,43.9951,44.1203,43.7697,43.7864,104469.0
2016-02-08 10:00:00,52.43,52.96,52.38,52.65,151058.0,43.7697,44.2122,43.728,43.9534,151058.0
2016-02-08 10:30:00,52.63,53.01,52.62,52.81,151855.0,43.9367,44.2539,43.9283,44.0869,151855.0
2016-02-08 11:00:00,52.82,53.3,52.8,53.21,98626.0,44.0953,44.496,44.0786,44.4209,98626.0
2016-02-08 11:30:00,53.23,53.26,52.89,53.08,58981.0,44.4376,44.4626,44.1537,44.3123,58981.0
2016-02-08 12:00:00,53.09,53.47,53.07,53.43,91476.0,44.3207,44.6379,44.304,44.6045,91476.0
2016-02-08 12:30:00,53.43,53.52,53.34,53.45,52754.0,44.6045,44.6797,44.5294,44.6212,52754.0
2016-02-08 13:00:00,53.47,53.54,53.25,53.37,33994.0,44.6379,44.6964,44.4543,44.5544,33994.0
2016-02-08 13:30:00,53.38,53.54,53.28,53.5,58466.0,44.5628,44.6964,44.4793,44.663,58466.0
2016-02-08 14:00:00,53.5,53.64,53.25,53.3,67487.0,44.663,44.7798,44.4543,44.496,67487.0
2016-02-08 14:30:00,53.31,53.35,53.16,53.35,91176.0,44.5044,44.5378,44.3791,44.5378,91176.0
2016-02-08 15:00:00,53.34,53.62,53.25,53.62,100848.0,44.5294,44.7632,44.4543,44.7632,100848.0
2016-02-08 15:30:00,53.62,54.14,53.62,53.94,282010.0,44.7632,45.1973,44.7632,45.0303,282010.0
2016-02-09 09:30:00,53.37,54.45,53.35,54.33,134205.0,44.5544,45.4561,44.5378,45.3559,134205.0
2016-02-09 10:00:00,54.34,55.11,54.25,54.85,146373.0,45.3642,46.007,45.2891,45.79,146373.0
2016-02-09 10:30:00,54.83,54.83,54.08,54.26,149290.0,45.7733,45.7733,45.1472,45.2974,149290.0
2016-02-09 11:00:00,54.25,55.16,54.23,55.11,111288.0,45.2891,46.0488,45.2724,46.007,111288.0
2016-02-09 11:30:00,55.06,55.28,54.89,54.89,132559.0,45.9653,46.149,45.8234,45.8234,132559.0
2016-02-09 12:00:00,54.87,54.95,54.45,54.54,86692.0,45.8067,45.8735,45.4561,45.5312,86692.0
2016-02-09 12:30:00,54.54,54.76,54.4,54.49,65791.0,45.5312,45.7148,45.4143,45.4894,65791.0
2016-02-09 13:00:00,54.49,54.53,54.21,54.31,68326.0,45.4894,45.5228,45.2557,45.3392,68326.0
2016-02-09 13:30:00,54.35,54.52,54.32,54.42,57626.0,45.3726,45.5145,45.3475,45.431,57626.0
2016-02-09 14:00:00,54.42,54.8,54.42,54.72,117295.0,45.431,45.7482,45.431,45.6815,117295.0
2016-02-09 14:30:00,54.72,55.0,54.67,54.97,96316.0,45.6815,45.9152,45.6397,45.8902,96316.0
2016-02-09 15:00:00,54.98,55.14,54.92,54.97,173661.0,45.8985,46.0321,45.8484,45.8902,173661.0
2016-02-09 15:30:00,54.96,55.2,54.93,55.14,254770.0,45.8818,46.0822,45.8568,46.0321,254770.0
2016-02-10 09:30:00,55.03,55.61,54.93,55.23,128589.0,45.9403,46.4244,45.8568,46.1072,128589.0
2016-02-10 10:00:00,55.24,55.27,54.73,55.13,71305.0,46.1156,46.1406,45.6898,46.0237,71305.0
2016-02-10 10:30:00,55.16,55.59,55.15,55.21,81244.0,46.0488,46.4078,46.0404,46.0905,81244.0
2016-02-10 11:00:00,55.22,55.31,54.89,54.91,94364.0,46.0989,46.174,45.8234,45.8401,94364.0
2016-02-10 11:30:00,54.9,55.05,54.81,54.93,59626.0,45.8317,45.9569,45.7566,45.8568,59626.0
2016-02-10 12:00:00,54.96,54.97,54.73,54.87,65658.0,45.8818,45.8902,45.6898,45.8067,65658.0
2016-02-10 12:30:00,54.88,55.15,54.85,55.14,63286.0,45.815,46.0404,45.79,46.0321,63286.0
2016-02-10 13:00:00,55.13,55.14,54.85,54.89,66673.0,46.0237,46.0321,45.79,45.8234,66673.0
2016-02-10 13:30:00,54.9,55.04,54.81,54.88,56445.0,45.8317,45.9486,45.7566,45.815,56445.0
2016-02-10 14:00:00,54.9,55.03,54.86,54.92,58849.0,45.8317,45.9403,45.7983,45.8484,58849.0
2016-02-10 14:30:00,54.92,55.01,54.56,54.66,71034.0,45.8484,45.9236,45.5479,45.6314,71034.0
2016-02-10 15:00:00,54.67,54.82,54.42,54.43,81717.0,45.6397,45.7649,45.431,45.4394,81717.0
2016-02-10 15:30:00,54.44,54.47,54.17,54.34,299748.0,45.4477,45.4728,45.2223,45.3642,299748.0
2016-02-11 09:30:00,52.84,54.05,52.53,53.94,131868.0,44.112,45.1221,43.8532,45.0303,131868.0
2016-02-11 10:00:00,53.92,54.06,53.28,53.28,94976.0,45.0136,45.1305,44.4793,44.4793,94976.0
2016-02-11 10:30:00,53.3,53.6,53.12,53.23,115870.0,44.496,44.7465,44.3457,44.4376,115870.0
2016-02-11 11:00:00,53.21,53.58,53.21,53.27,100587.0,44.4209,44.7298,44.4209,44.471,100587.0
2016-02-11 11:30:00,53.28,53.58,53.12,53.55,60275.0,44.4793,44.7298,44.3457,44.7047,60275.0
2016-02-11 12:00:00,53.53,53.85,53.5,53.82,46666.0,44.688,44.9552,44.663,44.9301,46666.0
2016-02-11 12:30:00,53.82,54.25,53.61,54.24,97384.0,44.9301,45.2891,44.7548,45.2807,97384.0
2016-02-11 13:00:00,54.23,54.48,54.13,54.44,109723.0,45.2724,45.4811,45.1889,45.4477,109723.0
2016-02-11 13:30:00,54.43,54.49,53.79,53.87,104443.0,45.4394,45.4894,44.9051,44.9719,104443.0
2016-02-11 14:00:00,53.84,53.98,53.76,53.87,63681.0,44.9468,45.0637,44.88,44.9719,63681.0
2016-02-11 14:30:00,53.85,54.81,53.51,54.77,151248.0,44.9552,45.7566,44.6713,45.7232,151248.0
2016-02-11 15:00:00,54.75,54.76,54.27,54.37,132071.0,45.7065,45.7148,45.3058,45.3893,132071.0
2016-02-11 15:30:00,54.34,54.77,54.2,54.69,299722.0,45.3642,45.7232,45.2473,45.6564,299722.0
2016-02-12 09:30:00,54.7,55.42,54.66,54.93,151613.0,45.6648,46.2658,45.6314,45.8568,151613.0
2016-02-12 10:00:00,54.89,55.23,54.64,55.03,83618.0,45.8234,46.1072,45.6147,45.9403,83618.0
2016-02-12 10:30:00,55.04,55.18,54.61,54.95,88967.0,45.9486,46.0655,45.5896,45.8735,88967.0
2016-02-12 11:00:00,54.95,55.3,54.9,55.25,101689.0,45.8735,46.1657,45.8317,46.1239,101689.0
2016-02-12 11:30:00,55.28,55.49,55.27,55.27,60230.0,46.149,46.3243,46.1406,46.1406,60230.0
2016-02-12 12:00:00,55.28,55.37,55.16,55.33,46493.0,46.149,46.2241,46.0488,46.1907,46493.0
2016-02-12 12:30:00,55.33,55.34,55.07,55.08,28652.0,46.1907,46.199,45.9736,45.982,28652.0
2016-02-12 13:00:00,55.04,55.14,54.9,54.94,56260.0,45.9486,46.0321,45.8317,45.8651,56260.0
2016-02-12 13:30:00,54.95,55.06,54.88,54.95,42972.0,45.8735,45.9653,45.815,45.8735,42972.0
2016-02-12 14:00:00,54.95,55.23,54.91,55.21,62068.0,45.8735,46.1072,45.8401,46.0905,62068.0
2016-02-12 14:30:00,55.19,55.21,55.04,55.09,51367.0,46.0738,46.0905,45.9486,45.9903,51367.0
2016-02-12 15:00:00,55.07,55.18,55.03,55.17,59371.0,45.9736,46.0655,45.9403,46.0571,59371.0
2016-02-12 15:30:00,55.18,55.25,55.06,55.22,162294.0,46.0655,46.1239,45.9653,46.0989,162294.0
2016-02-16 09:30:00,55.9,55.95,54.61,54.75,112864.0,46.6665,46.7083,45.5896,45.7065,112864.0
2016-02-16 10:00:00,54.75,55.09,54.65,54.91,76844.0,45.7065,45.9903,45.623,45.8401,76844.0
2016-02-16 10:30:00,54.91,55.0,54.62,54.66,94084.0,45.8401,45.9152,45.598,45.6314,94084.0
2016-02-16 11:00:00,54.65,55.13,54.6,55.12,99904.0,45.623,46.0237,45.5813,46.0154,99904.0
2016-02-16 11:30:00,55.12,55.33,55.05,55.3,100627.0,46.0154,46.1907,45.9569,46.1657,100627.0
2016-02-16 12:00:00,55.31,55.55,55.24,55.45,54107.0,46.174,46.3744,46.1156,46.2909,54107.0
2016-02-16 12:30:00,55.46,55.65,55.35,55.63,43381.0,46.2992,46.4578,46.2074,46.4411,43381.0
2016-02-16 13:00:00,55.65,55.69,55.57,55.6,43779.0,46.4578,46.4912,46.3911,46.4161,43779.0
2016-02-16 13:30:00,55.6,55.62,55.51,55.59,40200.0,46.4161,46.4328,46.341,46.4078,40200.0
2016-02-16 14:00:00,55.6,55.61,55.42,55.46,73335.0,46.4161,46.4244,46.2658,46.2992,73335.0
2016-02-16 14:30:00,55.45,55.57,55.36,55.4,77079.0,46.2909,46.3911,46.2157,46.2491,77079.0
2016-02-16 15:00:00,55.41,55.56,55.39,55.56,96292.0,46.2575,46.3827,46.2408,46.3827,96292.0
2016-02-16 15:30:00,55.56,55.7,55.5,55.59,234152.0,46.3827,46.4996,46.3326,46.4078,234152.0
2016-02-17 09:30:00,55.93,56.23,55.7,56.09,89456.0,46.6916,46.942,46.4996,46.8252,89456.0
2016-02-17 10:00:00,56.12,56.92,56.12,56.92,86309.0,46.8502,47.5181,46.8502,47.5181,86309.0
2016-02-17 10:30:00,56.92,57.27,56.79,57.19,90581.0,47.5181,47.8103,47.4095,47.7435,90581.0
2016-02-17 11:00:00,57.16,57.32,56.8,57.03,85342.0,47.7184,47.852,47.4179,47.6099,85342.0
2016-02-17 11:30:00,57.02,57.19,56.89,57.17,70648.0,47.6015,47.7435,47.493,47.7268,70648.0
2016-02-17 12:00:00,57.17,57.17,56.78,56.85,68798.0,47.7268,47.7268,47.4012,47.4596,68798.0
2016-02-17 12:30:00,56.87,56.97,56.76,56.95,89329.0,47.4763,47.5598,47.3845,47.5431,89329.0
2016-02-17 13:00:00,56.96,57.02,56.74,56.97,66116.0,47.5515,47.6015,47.3678,47.5598,66116.0
2016-02-17 13:30:00,56.95,57.09,56.81,56.98,76579.0,47.5431,47.66,47.4262,47.5682,76579.0
2016-02-17 14:00:00,56.97,57.23,56.92,57.13,102639.0,47.5598,47.7769,47.5181,47.6934,102639.0
2016-02-17 14:30:00,57.12,57.19,57.04,57.11,97508.0,47.685,47.7435,47.6182,47.6767,97508.0
2016-02-17 15:00:00,57.12,57.13,56.89,56.89,122968.0,47.685,47.6934,47.493,47.493,122968.0
2016-02-17 15:30:00,56.89,57.19,56.85,57.08,203696.0,47.493,47.7435,47.4596,47.6516,203696.0
2016-02-18 09:30:00,57.31,57.47,57.02,57.38,124181.0,47.8436,47.9772,47.6015,47.9021,124181.0
2016-02-18 10:00:00,57.37,57.37,56.95,57.19,85025.0,47.8937,47.8937,47.5431,47.7435,85025.0
2016-02-18 10:30:00,57.2,57.28,57.09,57.21,52947.0,47.7518,47.8186,47.66,47.7602,52947.0
2016-02-18 11:00:00,57.2,57.21,56.63,56.65,60752.0,47.7518,47.7602,47.276,47.2927,60752.0
2016-02-18 11:30:00,56.69,56.83,56.48,56.83,58550.0,47.3261,47.4429,47.1507,47.4429,58550.0
2016-02-18 12:00:00,56.84,56.85,56.66,56.68,49796.0,47.4513,47.4596,47.301,47.3177,49796.0
2016-02-18 12:30:00,56.69,56.89,56.67,56.83,35779.0,47.3261,47.493,47.3094,47.4429,35779.0
2016-02-18 13:00:00,56.82,57.05,56.74,56.84,51468.0,47.4346,47.6266,47.3678,47.4513,51468.0
2016-02-18 13:30:00,56.82,56.89,56.6,56.72,51378.0,47.4346,47.493,47.2509,47.3511,51378.0
2016-02-18 14:00:00,56.72,56.98,56.72,56.98,66907.0,47.3511,47.5682,47.3511,47.5682,66907.0
2016-02-18 14:30:00,56.99,57.2,56.93,57.11,98073.0,47.5765,47.7518,47.5264,47.6767,98073.0
2016-02-18 15:00:00,57.12,57.22,57.02,57.17,102015.0,47.685,47.7685,47.6015,47.7268,102015.0
2016-02-18 15:30:00,57.17,57.24,57.02,57.11,144003.0,47.7268,47.7852,47.6015,47.6767,144003.0
2016-02-19 09:30:00,56.42,56.75,56.21,56.68,87890.0,47.1007,47.3761,46.9253,47.3177,87890.0
2016-02-19 10:00:00,56.67,56.72,56.3,56.6,255960.0,47.3094,47.3511,47.0005,47.2509,255960.0
2016-02-19 10:30:00,56.61,56.75,56.46,56.55,141600.0,47.2593,47.3761,47.134,47.2092,141600.0
2016-02-19 11:00:00,56.55,56.81,56.39,56.78,64674.0,47.2092,47.4262,47.0756,47.4012,64674.0
2016-02-19 11:30:00,56.79,56.87,56.62,56.87,74896.0,47.4095,47.4763,47.2676,47.4763,74896.0
2016-02-19 12:00:00,56.87,56.95,56.76,56.9,46243.0,47.4763,47.5431,47.3845,47.5014,46243.0
2016-02-19 12:30:00,56.9,57.03,56.76,56.87,55135.0,47.5014,47.6099,47.3845,47.4763,55135.0
2016-02-19 13:00:00,56.89,57.07,56.89,56.96,51565.0,47.493,47.6433,47.493,47.5515,51565.0
2016-02-19 13:30:00,56.97,57.09,56.96,56.98,40665.0,47.5598,47.66,47.5515,47.5682,40665.0
2016-02-19 14:00:00,56.97,57.1,56.9,57.01,39374.0,47.5598,47.6683,47.5014,47.5932,39374.0
2016-02-19 14:30:00,57.03,57.06,56.89,57.01,93801.0,47.6099,47.6349,47.493,47.5932,93801.0
2016-02-19 15:00:00,57.0,57.08,56.95,57.06,83410.0,47.5849,47.6516,47.5431,47.6349,83410.0
2016-02-19 15:30:00,57.06,57.13,56.99,57.02,182556.0,47.6349,47.6934,47.5765,47.6015,182556.0
2016-02-22 09:30:00,57.62,58.28,57.33,57.76,152891.0,48.1024,48.6534,47.8603,48.2193,152891.0
2016-02-22 10:00:00,57.78,58.28,57.78,58.19,91927.0,48.236,48.6534,48.236,48.5783,91927.0
2016-02-22 10:30:00,58.19,58.32,57.92,57.99,59642.0,48.5783,48.6868,48.3529,48.4113,59642.0
2016-02-22 11:00:00,58.01,58.31,57.88,58.24,60140.0,48.428,48.6785,48.3195,48.62,60140.0
2016-02-22 11:30:00,58.25,58.25,57.98,58.06,44420.0,48.6284,48.6284,48.403,48.4698,44420.0
2016-02-22 12:00:00,58.05,58.14,57.95,58.01,44905.0,48.4614,48.5365,48.3779,48.428,44905.0
2016-02-22 12:30:00,58.02,58.09,57.53,57.6,61934.0,48.4364,48.4948,48.0273,48.0857,61934.0
2016-02-22 13:00:00,57.61,57.71,57.48,57.6,39485.0,48.0941,48.1776,47.9856,48.0857,39485.0
2016-02-22 13:30:00,57.6,57.75,57.5,57.72,58752.0,48.0857,48.211,48.0023,48.1859,58752.0
2016-02-22 14:00:00,57.72,57.82,57.58,57.65,60806.0,48.1859,48.2694,48.069,48.1275,60806.0
2016-02-22 14:30:00,57.67,57.67,57.43,57.63,70675.0,48.1442,48.1442,47.9438,48.1108,70675.0
2016-02-22 15:00:00,57.64,57.72,57.53,57.67,110540.0,48.1191,48.1859,48.0273,48.1442,110540.0
2016-02-22 15:30:00,57.66,57.68,57.54,57.56,186185.0,48.1358,48.1525,48.0357,48.0524,186185.0
2016-02-23 09:30:00,57.77,57.92,57.4,57.68,109018.0,48.2277,48.3529,47.9188,48.1525,109018.0
2016-02-23 10:00:00,57.69,57.77,57.27,57.37,88501.0,48.1609,48.2277,47.8103,47.8937,88501.0
2016-02-23 10:30:00,57.36,57.53,57.22,57.32,81454.0,47.8854,48.0273,47.7685,47.852,81454.0
2016-02-23 11:00:00,57.32,57.34,56.84,56.88,68066.0,47.852,47.8687,47.4513,47.4847,68066.0
2016-02-23 11:30:00,56.86,57.06,56.7,56.86,100503.0,47.468,47.6349,47.3344,47.468,100503.0
2016-02-23 12:00:00,56.84,57.08,56.76,57.07,39220.0,47.4513,47.6516,47.3845,47.6433,39220.0
2016-02-23 12:30:00,57.06,57.18,57.01,57.14,100291.0,47.6349,47.7351,47.5932,47.7017,100291.0
2016-02-23 13:00:00,57.15,57.39,57.08,57.36,36123.0,47.7101,47.9104,47.6516,47.8854,36123.0
2016-02-23 13:30:00,57.35,57.42,56.93,57.18,44766.0,47.877,47.9355,47.5264,47.7351,44766.0
2016-02-23 14:00:00,57.17,57.23,57.04,57.07,81013.0,47.7268,47.7769,47.6182,47.6433,81013.0
2016-02-23 14:30:00,57.08,57.17,56.98,57.06,64562.0,47.6516,47.7268,47.5682,47.6349,64562.0
2016-02-23 15:00:00,57.05,57.08,56.87,57.02,76995.0,47.6266,47.6516,47.4763,47.6015,76995.0
2016-02-23 15:30:00,57.02,57.06,56.9,56.99,168523.0,47.6015,47.6349,47.5014,47.5765,168523.0
2016-02-24 09:30:00,56.2,56.29,55.35,55.36,94008.0,46.917,46.9921,46.2074,46.2157,94008.0
2016-02-24 10:00:00,55.41,55.78,55.27,55.54,140492.0,46.2575,46.5664,46.1406,46.366,140492.0
2016-02-24 10:30:00,55.54,56.18,55.51,56.12,100981.0,46.366,46.9003,46.341,46.8502,100981.0
2016-02-24 11:00:00,56.14,56.16,55.85,56.05,66792.0,46.8669,46.8836,46.6248,46.7918,66792.0
2016-02-24 11:30:00,56.05,56.74,56.05,56.7,82704.0,46.7918,47.3678,46.7918,47.3344,82704.0
2016-02-24 12:00:00,56.74,56.91,56.66,56.7,76650.0,47.3678,47.5097,47.301,47.3344,76650.0
2016-02-24 12:30:00,56.68,56.95,56.64,56.9,59001.0,47.3177,47.5431,47.2843,47.5014,59001.0
2016-02-24 13:00:00,56.9,57.04,56.88,57.0,54562.0,47.5014,47.6182,47.4847,47.5849,54562.0
2016-02-24 13:30:00,57.02,57.07,56.87,56.96,71124.0,47.6015,47.6433,47.4763,47.5515,71124.0
2016-02-24 14:00:00,56.94,57.28,56.91,57.27,71961.0,47.5348,47.8186,47.5097,47.8103,71961.0
2016-02-24 14:30:00,57.26,57.61,57.25,57.52,87975.0,47.8019,48.0941,47.7936,48.019,87975.0
2016-02-24 15:00:00,57.53,57.76,57.52,57.73,116376.0,48.0273,48.2193,48.019,48.1943,116376.0
2016-02-24 15:30:00,57.74,57.85,57.57,57.62,194728.0,48.2026,48.2944,48.0607,48.1024,194728.0
2016-02-25 09:30:00,57.9,58.05,57.59,57.97,191570.0,48.3362,48.4614,48.0774,48.3946,191570.0
2016-02-25 10:00:00,57.96,58.22,57.75,58.18,335856.0,48.3863,48.6033,48.211,48.5699,335856.0
2016-02-25 10:30:00,58.15,58.15,57.61,57.61,140538.0,48.5449,48.5449,48.0941,48.0941,140538.0
2016-02-25 11:00:00,57.58,57.58,57.35,57.54,100060.0,48.069,48.069,47.877,48.0357,100060.0
2016-02-25 11:30:00,57.51,57.77,57.51,57.74,54882.0,48.0106,48.2277,48.0106,48.2026,54882.0
2016-02-25 12:00:00,57.76,57.83,57.62,57.64,47996.0,48.2193,48.2778,48.1024,48.1191,47996.0
2016-02-25 12:30:00,57.62,57.65,57.44,57.46,58190.0,48.1024,48.1275,47.9522,47.9689,58190.0
2016-02-25 13:00:00,57.46,57.89,57.38,57.85,62922.0,47.9689,48.3278,47.9021,48.2944,62922.0
2016-02-25 13:30:00,57.83,58.25,57.83,58.19,115948.0,48.2778,48.6284,48.2778,48.5783,115948.0
2016-02-25 14:00:00,58.17,58.4,58.13,58.36,69835.0,48.5616,48.7536,48.5282,48.7202,69835.0
2016-02-25 14:30:00,58.35,58.37,58.13,58.16,95572.0,48.7119,48.7286,48.5282,48.5532,95572.0
2016-02-25 15:00:00,58.16,58.28,58.04,58.05,71546.0,48.5532,48.6534,48.4531,48.4614,71546.0
2016-02-25 15:30:00,58.04,58.19,58.03,58.18,137150.0,48.4531,48.5783,48.4447,48.5699,137150.0
2016-02-26 09:30:00,58.4,58.85,58.39,58.71,107286.0,48.7536,49.1293,48.7453,49.0124,107286.0
2016-02-26 10:00:00,58.69,58.77,58.58,58.74,110603.0,48.9957,49.0625,48.9039,49.0374,110603.0
2016-02-26 10:30:00,58.71,59.04,58.71,58.99,47606.0,49.0124,49.2879,49.0124,49.2461,47606.0
2016-02-26 11:00:00,59.0,59.06,58.88,58.94,51777.0,49.2545,49.3046,49.1543,49.2044,51777.0
2016-02-26 11:30:00,58.9,58.94,58.74,58.86,97891.0,49.171,49.2044,49.0374,49.1376,97891.0
2016-02-26 12:00:00,58.85,59.06,58.72,58.96,66220.0,49.1293,49.3046,49.0207,49.2211,66220.0
2016-02-26 12:30:00,58.97,59.04,58.72,58.82,46917.0,49.2294,49.2879,49.0207,49.1042,46917.0
2016-02-26 13:00:00,58.84,58.89,58.66,58.81,35769.0,49.1209,49.1627,48.9707,49.0959,35769.0
2016-02-26 13:30:00,58.81,58.85,58.55,58.62,49341.0,49.0959,49.1293,48.8788,48.9373,49341.0
2016-02-26 14:00:00,58.61,58.75,58.61,58.7,58763.0,48.9289,49.0458,48.9289,49.004,58763.0
2016-02-26 14:30:00,58.69,58.72,58.34,58.34,61111.0,48.9957,49.0207,48.7035,48.7035,61111.0
2016-02-26 15:00:00,58.34,58.48,58.33,58.44,52723.0,48.7035,48.8204,48.6952,48.787,52723.0
2016-02-26 15:30:00,58.44,58.52,58.41,58.43,153304.0,48.787,48.8538,48.7619,48.7786,153304.0
2016-02-29 09:30:00,58.37,58.7,58.3,58.42,88603.0,48.7286,49.004,48.6701,48.7703,88603.0
2016-02-29 10:00:00,58.41,58.42,57.94,58.27,85210.0,48.7619,48.7703,48.3696,48.6451,85210.0
2016-02-29 10:30:00,58.27,58.62,58.24,58.55,50949.0,48.6451,48.9373,48.62,48.8788,50949.0
2016-02-29 11:00:00,58.55,58.69,58.49,58.62,55854.0,48.8788,48.9957,48.8287,48.9373,55854.0
2016-02-29 11:30:00,58.66,58.76,58.46,58.49,56883.0,48.9707,49.0541,48.8037,48.8287,56883.0
2016-02-29 12:00:00,58.48,58.75,58.48,58.69,39485.0,48.8204,49.0458,48.8204,48.9957,39485.0
2016-02-29 12:30:00,58.73,58.77,58.6,58.71,51679.0,49.0291,49.0625,48.9206,49.0124,51679.0
2016-02-29 13:00:00,58.72,58.8,58.58,58.59,31372.0,49.0207,49.0875,48.9039,48.9122,31372.0
2016-02-29 13:30:00,58.56,58.67,58.47,58.52,68846.0,48.8872,48.979,48.812,48.8538,68846.0
2016-02-29 14:00:00,58.51,58.54,58.17,58.21,59275.0,48.8454,48.8705,48.5616,48.595,59275.0
2016-02-29 14:30:00,58.21,58.23,57.92,57.94,75909.0,48.595,48.6117,48.3529,48.3696,75909.0
2016-02-29 15:00:00,57.93,58.01,57.76,57.99,96767.0,48.3612,48.428,48.2193,48.4113,96767.0
2016-02-29 15:30:00,58.0,58.22,57.88,57.89,329533.0,48.4197,48.6033,48.3195,48.3278,329533.0
2016-03-01 09:30:00,58.5,59.0,58.48,58.73,130579.0,48.8371,49.2545,48.8204,49.0291,130579.0
2016-03-01 10:00:00,58.78,59.35,58.77,59.25,71851.0,49.0708,49.5467,49.0625,49.4632,71851.0
2016-03-01 10:30:00,59.26,59.41,59.09,59.14,91801.0,49.4715,49.5968,49.3296,49.3714,91801.0
2016-03-01 11:00:00,59.13,59.28,59.07,59.17,105342.0,49.363,49.4882,49.3129,49.3964,105342.0
2016-03-01 11:30:00,59.17,59.22,59.04,59.2,58595.0,49.3964,49.4382,49.2879,49.4215,58595.0
2016-03-01 12:00:00,59.2,59.46,59.14,59.46,74422.0,49.4215,49.6385,49.3714,49.6385,74422.0
2016-03-01 12:30:00,59.46,59.46,59.19,59.22,44137.0,49.6385,49.6385,49.4131,49.4382,44137.0
2016-03-01 13:00:00,59.21,59.24,58.89,58.89,84767.0,49.4298,49.4549,49.1627,49.1627,84767.0
2016-03-01 13:30:00,58.88,59.03,58.85,58.86,73983.0,49.1543,49.2795,49.1293,49.1376,73983.0
2016-03-01 14:00:00,58.87,59.04,58.84,58.92,93091.0,49.146,49.2879,49.1209,49.1877,93091.0
2016-03-01 14:30:00,58.92,59.07,58.9,59.06,67683.0,49.1877,49.3129,49.171,49.3046,67683.0
2016-03-01 15:00:00,59.06,59.14,59.01,59.03,95569.0,49.3046,49.3714,49.2628,49.2795,95569.0
2016-03-01 15:30:00,59.04,59.04,58.95,59.03,193886.0,49.2879,49.2879,49.2128,49.2795,193886.0
2016-03-02 09:30:00,58.57,59.08,58.21,58.22,100207.0,48.8955,49.3213,48.595,48.6033,100207.0
2016-03-02 10:00:00,58.19,58.31,57.81,58.05,113587.0,48.5783,48.6785,48.2611,48.4614,113587.0
2016-03-02 10:30:00,57.99,58.05,57.67,58.05,130503.0,48.4113,48.4614,48.1442,48.4614,130503.0
2016-03-02 11:00:00,58.04,58.27,57.94,58.08,75933.0,48.4531,48.6451,48.3696,48.4865,75933.0
2016-03-02 11:30:00,58.12,58.3,58.02,58.03,60058.0,48.5199,48.6701,48.4364,48.4447,60058.0
2016-03-02 12:00:00,58.03,58.03,57.64,57.92,46916.0,48.4447,48.4447,48.1191,48.3529,46916.0
2016-03-02 12:30:00,57.92,58.02,57.8,57.87,80458.0,48.3529,48.4364,48.2527,48.3111,80458.0
2016-03-02 13:00:00,57.88,58.04,57.84,58.01,39358.0,48.3195,48.4531,48.2861,48.428,39358.0
2016-03-02 13:30:00,58.01,58.01,57.68,57.69,59090.0,48.428,48.428,48.1525,48.1609,59090.0
2016-03-02 14:00:00,57.69,57.74,57.51,57.71,50183.0,48.1609,48.2026,48.0106,48.1776,50183.0
2016-03-02 14:30:00,57.68,57.78,57.65,57.72,52240.0,48.1525,48.236,48.1275,48.1859,52240.0
2016-03-02 15:00:00,57.71,57.89,57.59,57.81,46525.0,48.1776,48.3278,48.0774,48.2611,46525.0
2016-03-02 15:30:00,57.82,58.0,57.78,57.83,164435.0,48.2694,48.4197,48.236,48.2778,164435.0
2016-03-03 09:30:00,58.03,58.07,57.56,57.82,103444.0,48.4447,48.4781,48.0524,48.2694,103444.0
2016-03-03 10:00:00,57.8,57.85,57.63,57.75,62945.0,48.2527,48.2944,48.1108,48.211,62945.0
2016-03-03 10:30:00,57.74,58.2,57.72,58.15,72497.0,48.2026,48.5866,48.1859,48.5449,72497.0
2016-03-03 11:00:00,58.16,58.18,57.86,57.89,53112.0,48.5532,48.5699,48.3028,48.3278,53112.0
2016-03-03 11:30:00,57.9,58.04,57.87,57.93,74132.0,48.3362,48.4531,48.3111,48.3612,74132.0
2016-03-03 12:00:00,57.95,58.01,57.71,57.91,65567.0,48.3779,48.428,48.1776,48.3445,65567.0
2016-03-03 12:30:00,57.92,58.08,57.92,58.06,37134.0,48.3529,48.4865,48.3529,48.4698,37134.0
2016-03-03 13:00:00,58.06,58.29,58.06,58.2,34036.0,48.4698,48.6618,48.4698,48.5866,34036.0
2016-03-03 13:30:00,58.2,58.2,58.0,58.1,44517.0,48.5866,48.5866,48.4197,48.5032,44517.0
2016-03-03 14:00:00,58.12,58.12,57.94,58.03,28375.0,48.5199,48.5199,48.3696,48.4447,28375.0
2016-03-03 14:30:00,58.03,58.12,57.98,58.08,30354.0,48.4447,48.5199,48.403,48.4865,30354.0
2016-03-03 15:00:00,58.07,58.07,57.9,57.93,40971.0,48.4781,48.4781,48.3362,48.3612,40971.0
2016-03-03 15:30:00,57.93,58.07,57.89,57.9,155477.0,48.3612,48.4781,48.3278,48.3362,155477.0
2016-03-04 09:30:00,57.75,58.3,57.75,58.1,49767.0,48.211,48.6701,48.211,48.5032,49767.0
2016-03-04 10:00:00,58.11,58.31,57.91,58.26,34740.0,48.5115,48.6785,48.3445,48.6367,34740.0
2016-03-04 10:30:00,58.27,58.5,58.13,58.49,33124.0,48.6451,48.8371,48.5282,48.8287,33124.0
2016-03-04 11:00:00,58.51,58.84,58.48,58.72,26430.0,48.8454,49.1209,48.8204,49.0207,26430.0
2016-03-04 11:30:00,58.71,58.85,58.47,58.62,49878.0,49.0124,49.1293,48.812,48.9373,49878.0
2016-03-04 12:00:00,58.64,58.82,58.64,58.67,23273.0,48.954,49.1042,48.954,48.979,23273.0
2016-03-04 12:30:00,58.68,58.77,58.65,58.72,34570.0,48.9874,49.0625,48.9623,49.0207,34570.0
2016-03-04 13:00:00,58.7,59.03,58.69,59.0,46052.0,49.004,49.2795,48.9957,49.2545,46052.0
2016-03-04 13:30:00,59.02,59.16,58.95,59.15,41571.0,49.2712,49.3881,49.2128,49.3797,41571.0
2016-03-04 14:00:00,59.14,59.33,59.05,59.27,92208.0,49.3714,49.53,49.2962,49.4799,92208.0
2016-03-04 14:30:00,59.26,59.34,59.01,59.15,79813.0,49.4715,49.5383,49.2628,49.3797,79813.0
2016-03-04 15:00:00,59.13,59.28,58.94,59.19,63783.0,49.363,49.4882,49.2044,49.4131,63783.0
2016-03-04 15:30:00,59.19,59.19,59.03,59.16,145060.0,49.4131,49.4131,49.2795,49.3881,145060.0
2016-03-07 09:30:00,58.66,59.46,58.63,59.4,103407.0,48.9707,49.6385,48.9456,49.5884,103407.0
2016-03-07 10:00:00,59.37,59.53,59.15,59.41,64743.0,49.5634,49.6969,49.3797,49.5968,64743.0
2016-03-07 10:30:00,59.45,59.97,59.39,59.94,105377.0,49.6302,50.0643,49.5801,50.0392,105377.0
2016-03-07 11:00:00,59.94,60.14,59.83,60.04,83260.0,50.0392,50.2062,49.9474,50.1227,83260.0
2016-03-07 11:30:00,60.09,60.27,59.97,60.19,51310.0,50.1644,50.3147,50.0643,50.2479,51310.0
2016-03-07 12:00:00,60.2,60.29,60.11,60.25,52059.0,50.2563,50.3314,50.1811,50.298,52059.0
2016-03-07 12:30:00,60.25,60.42,60.16,60.34,74461.0,50.298,50.4399,50.2229,50.3732,74461.0
2016-03-07 13:00:00,60.33,60.4,60.03,60.08,35799.0,50.3648,50.4232,50.1144,50.1561,35799.0
2016-03-07 13:30:00,60.09,60.09,59.91,60.03,36560.0,50.1644,50.1644,50.0142,50.1144,36560.0
2016-03-07 14:00:00,60.03,60.18,59.92,60.18,47389.0,50.1144,50.2396,50.0225,50.2396,47389.0
2016-03-07 14:30:00,60.19,60.19,59.85,60.01,46004.0,50.2479,50.2479,49.9641,50.0977,46004.0
2016-03-07 15:00:00,60.01,60.3,59.83,60.28,55226.0,50.0977,50.3398,49.9474,50.3231,55226.0
2016-03-07 15:30:00,60.27,60.28,60.06,60.1,181972.0,50.3147,50.3231,50.1394,50.1728,181972.0
2016-03-08 09:30:00,59.58,59.83,59.31,59.37,159492.0,50.0521,50.2621,49.8253,49.8757,159492.0
2016-03-08 10:00:00,59.35,59.82,59.31,59.47,80880.0,49.8589,50.2537,49.8253,49.9597,80880.0
2016-03-08 10:30:00,59.47,59.58,59.24,59.31,43409.0,49.9597,50.0521,49.7665,49.8253,43409.0
2016-03-08 11:00:00,59.33,59.72,59.32,59.69,62449.0,49.8421,50.1697,49.8337,50.1445,62449.0
2016-03-08 11:30:00,59.67,59.72,59.44,59.61,48000.0,50.1277,50.1697,49.9345,50.0773,48000.0
2016-03-08 12:00:00,59.6,59.86,59.52,59.78,21204.0,50.0689,50.2873,50.0017,50.2201,21204.0
2016-03-08 12:30:00,59.8,59.86,59.71,59.79,42429.0,50.2369,50.2873,50.1613,50.2285,42429.0
2016-03-08 13:00:00,59.77,59.87,59.7,59.81,28478.0,50.2117,50.2957,50.1529,50.2453,28478.0
2016-03-08 13:30:00,59.81,59.87,59.71,59.75,34211.0,50.2453,50.2957,50.1613,50.1949,34211.0
2016-03-08 14:00:00,59.76,59.94,59.68,59.71,66520.0,50.2033,50.3545,50.1361,50.1613,66520.0
2016-03-08 14:30:00,59.69,59.73,59.43,59.64,120051.0,50.1445,50.1781,49.9261,50.1025,120051.0
2016-03-08 15:00:00,59.65,59.67,59.51,59.54,67600.0,50.1109,50.1277,49.9933,50.0185,67600.0
2016-03-08 15:30:00,59.55,59.57,59.42,59.51,146736.0,50.0269,50.0437,49.9177,49.9933,146736.0
2016-03-09 09:30:00,59.79,60.06,59.49,59.97,166080.0,50.2285,50.4554,49.9765,50.3797,166080.0
2016-03-09 10:00:00,59.99,60.17,59.76,59.92,65288.0,50.3966,50.5478,50.2033,50.3377,65288.0
2016-03-09 10:30:00,59.98,60.28,59.93,60.14,47574.0,50.3882,50.6402,50.3461,50.5226,47574.0
2016-03-09 11:00:00,60.14,60.55,60.08,60.48,44143.0,50.5226,50.867,50.4722,50.8082,44143.0
2016-03-09 11:30:00,60.51,60.53,60.1,60.52,47498.0,50.8334,50.8502,50.489,50.8418,47498.0
2016-03-09 12:00:00,60.51,60.65,60.31,60.57,52365.0,50.8334,50.951,50.6654,50.8838,52365.0
2016-03-09 12:30:00,60.58,60.62,60.38,60.42,52315.0,50.8922,50.9258,50.7242,50.7578,52315.0
2016-03-09 13:00:00,60.42,60.52,60.24,60.27,31598.0,50.7578,50.8418,50.6066,50.6318,31598.0
2016-03-09 13:30:00,60.28,60.54,60.27,60.39,55205.0,50.6402,50.8586,50.6318,50.7326,55205.0
2016-03-09 14:00:00,60.42,60.57,60.32,60.54,61777.0,50.7578,50.8838,50.6738,50.8586,61777.0
2016-03-09 14:30:00,60.51,60.69,60.46,60.67,59326.0,50.8334,50.9846,50.7914,50.9678,59326.0
2016-03-09 15:00:00,60.68,60.74,60.3,60.31,76968.0,50.9762,51.0266,50.657,50.6654,76968.0
2016-03-09 15:30:00,60.31,60.55,60.31,60.36,262958.0,50.6654,50.867,50.6654,50.7074,262958.0
2016-03-10 09:30:00,60.58,60.9,60.39,60.67,99361.0,50.8922,51.161,50.7326,50.9678,99361.0
2016-03-10 10:00:00,60.67,60.7,60.01,60.02,90116.0,50.9678,50.993,50.4134,50.4218,90116.0
2016-03-10 10:30:00,59.99,60.02,59.45,59.48,88473.0,50.3966,50.4218,49.9429,49.9681,88473.0
2016-03-10 11:00:00,59.49,59.55,58.89,58.96,61773.0,49.9765,50.0269,49.4725,49.5313,61773.0
2016-03-10 11:30:00,59.0,59.32,58.84,59.23,63166.0,49.5649,49.8337,49.4305,49.7581,63166.0
2016-03-10 12:00:00,59.23,59.35,58.94,59.0,66606.0,49.7581,49.8589,49.5145,49.5649,66606.0
2016-03-10 12:30:00,59.0,59.05,58.71,58.88,76904.0,49.5649,49.6069,49.3212,49.4641,76904.0
2016-03-10 13:00:00,58.88,59.02,58.73,59.02,67359.0,49.4641,49.5817,49.338,49.5817,67359.0
2016-03-10 13:30:00,59.02,59.15,58.74,58.78,56113.0,49.5817,49.6909,49.3464,49.3801,56113.0
2016-03-10 14:00:00,58.78,58.86,58.56,58.85,60317.0,49.3801,49.4473,49.1952,49.4389,60317.0
2016-03-10 14:30:00,58.87,59.11,58.79,58.93,51721.0,49.4557,49.6573,49.3885,49.5061,51721.0
2016-03-10 15:00:00,58.91,59.09,58.84,59.07,76289.0,49.4893,49.6405,49.4305,49.6237,76289.0
2016-03-10 15:30:00,59.07,59.09,58.8,58.96,155512.0,49.6237,49.6405,49.3969,49.5313,155512.0
2016-03-11 09:30:00,59.7,60.21,59.57,60.13,59669.0,50.1529,50.5814,50.0437,50.5142,59669.0
2016-03-11 10:00:00,60.15,60.5,60.13,60.41,85666.0,50.531,50.825,50.5142,50.7494,85666.0
2016-03-11 10:30:00,60.49,60.64,60.32,60.36,34952.0,50.8166,50.9426,50.6738,50.7074,34952.0
2016-03-11 11:00:00,60.35,60.6,60.32,60.53,25044.0,50.699,50.909,50.6738,50.8502,25044.0
2016-03-11 11:30:00,60.54,60.7,60.5,60.55,47485.0,50.8586,50.993,50.825,50.867,47485.0
2016-03-11 12:00:00,60.55,60.77,60.45,60.75,28398.0,50.867,51.0518,50.783,51.035,28398.0
2016-03-11 12:30:00,60.73,60.8,60.69,60.78,30475.0,51.0182,51.077,50.9846,51.0602,30475.0
2016-03-11 13:00:00,60.77,60.78,60.6,60.62,20174.0,51.0518,51.0602,50.909,50.9258,20174.0
2016-03-11 13:30:00,60.58,60.78,60.53,60.72,25107.0,50.8922,51.0602,50.8502,51.0098,25107.0
2016-03-11 14:00:00,60.73,60.78,60.51,60.51,46676.0,51.0182,51.0602,50.8334,50.8334,46676.0
2016-03-11 14:30:00,60.54,60.62,60.41,60.44,27631.0,50.8586,50.9258,50.7494,50.7746,27631.0
2016-03-11 15:00:00,60.43,60.46,60.33,60.33,38402.0,50.7662,50.7914,50.6822,50.6822,38402.0
2016-03-11 15:30:00,60.34,60.4,60.26,60.37,164844.0,50.6906,50.741,50.6234,50.7158,164844.0
2016-03-14 09:30:00,59.93,60.5,59.85,60.17,52176.0,50.3461,50.825,50.2789,50.5478,52176.0
2016-03-14 10:00:00,60.2,60.52,60.12,60.45,38564.0,50.573,50.8418,50.5058,50.783,38564.0
2016-03-14 10:30:00,60.43,60.66,60.4,60.4,56449.0,50.7662,50.9594,50.741,50.741,56449.0
2016-03-14 11:00:00,60.41,60.5,60.33,60.38,31505.0,50.7494,50.825,50.6822,50.7242,31505.0
2016-03-14 11:30:00,60.36,60.4,60.01,60.05,84911.0,50.7074,50.741,50.4134,50.447,84911.0
2016-03-14 12:00:00,60.06,60.33,60.04,60.31,35532.0,50.4554,50.6822,50.4386,50.6654,35532.0
2016-03-14 12:30:00,60.3,60.35,60.26,60.34,23709.0,50.657,50.699,50.6234,50.6906,23709.0
2016-03-14 13:00:00,60.33,60.48,60.1,60.1,21691.0,50.6822,50.8082,50.489,50.489,21691.0
2016-03-14 13:30:00,60.1,60.27,60.05,60.05,24183.0,50.489,50.6318,50.447,50.447,24183.0
2016-03-14 14:00:00,60.03,60.21,60.01,60.14,34939.0,50.4302,50.5814,50.4134,50.5226,34939.0
2016-03-14 14:30:00,60.14,60.26,60.02,60.19,49098.0,50.5226,50.6234,50.4218,50.5646,49098.0
2016-03-14 15:00:00,60.2,60.26,60.02,60.25,54751.0,50.573,50.6234,50.4218,50.615,54751.0
2016-03-14 15:30:00,60.25,60.33,60.1,60.19,148252.0,50.615,50.6822,50.489,50.5646,148252.0
2016-03-15 09:30:00,59.61,60.16,59.41,60.03,169096.0,50.0773,50.5394,49.9093,50.4302,169096.0
2016-03-15 10:00:00,60.07,60.07,59.71,59.86,63653.0,50.4638,50.4638,50.1613,50.2873,63653.0
2016-03-15 10:30:00,59.85,60.13,59.79,59.99,77072.0,50.2789,50.5142,50.2285,50.3966,77072.0
2016-03-15 11:00:00,59.97,60.08,59.92,60.01,53716.0,50.3797,50.4722,50.3377,50.4134,53716.0
2016-03-15 11:30:00,60.03,60.12,59.77,59.79,58718.0,50.4302,50.5058,50.2117,50.2285,58718.0
2016-03-15 12:00:00,59.79,60.1,59.74,60.1,61028.0,50.2285,50.489,50.1865,50.489,61028.0
2016-03-15 12:30:00,60.11,60.3,60.0,60.28,37233.0,50.4974,50.657,50.405,50.6402,37233.0
2016-03-15 13:00:00,60.27,60.33,60.07,60.3,34601.0,50.6318,50.6822,50.4638,50.657,34601.0
2016-03-15 13:30:00,60.31,60.34,60.12,60.33,50761.0,50.6654,50.6906,50.5058,50.6822,50761.0
2016-03-15 14:00:00,60.33,60.44,60.29,60.3,36702.0,50.6822,50.7746,50.6486,50.657,36702.0
2016-03-15 14:30:00,60.3,60.35,60.2,60.27,46127.0,50.657,50.699,50.573,50.6318,46127.0
2016-03-15 15:00:00,60.28,60.53,60.26,60.49,66579.0,50.6402,50.8502,50.6234,50.8166,66579.0
2016-03-15 15:30:00,60.49,60.53,60.33,60.49,176664.0,50.8166,50.8502,50.6822,50.8166,176664.0
2016-03-16 09:30:00,60.48,60.76,60.1,60.54,91465.0,50.8082,51.0434,50.489,50.8586,91465.0
2016-03-16 10:00:00,60.53,60.81,60.39,60.74,65493.0,50.8502,51.0854,50.7326,51.0266,65493.0
2016-03-16 10:30:00,60.75,60.84,60.65,60.8,50128.0,51.035,51.1106,50.951,51.077,50128.0
2016-03-16 11:00:00,60.79,60.91,60.67,60.69,49802.0,51.0686,51.1694,50.9678,50.9846,49802.0
2016-03-16 11:30:00,60.69,60.73,60.48,60.5,54491.0,50.9846,51.0182,50.8082,50.825,54491.0
2016-03-16 12:00:00,60.5,60.59,60.38,60.38,29896.0,50.825,50.9006,50.7242,50.7242,29896.0
2016-03-16 12:30:00,60.38,60.38,60.05,60.14,43264.0,50.7242,50.7242,50.447,50.5226,43264.0
2016-03-16 13:00:00,60.11,60.25,60.05,60.2,36042.0,50.4974,50.615,50.447,50.573,36042.0
2016-03-16 13:30:00,60.2,60.34,60.16,60.17,36183.0,50.573,50.6906,50.5394,50.5478,36183.0
2016-03-16 14:00:00,60.19,60.99,60.19,60.97,53046.0,50.5646,51.2366,50.5646,51.2198,53046.0
2016-03-16 14:30:00,60.98,61.15,60.8,60.8,59339.0,51.2282,51.371,51.077,51.077,59339.0
2016-03-16 15:00:00,60.8,61.07,60.8,60.97,70375.0,51.077,51.3038,51.077,51.2198,70375.0
2016-03-16 15:30:00,60.94,61.09,60.92,60.98,198255.0,51.1946,51.3206,51.1778,51.2282,198255.0
2016-03-17 09:30:00,61.36,61.73,61.15,61.73,85636.0,51.5475,51.8583,51.371,51.8583,85636.0
2016-03-17 10:00:00,61.73,62.31,61.66,62.2,114616.0,51.8583,52.3455,51.7995,52.2531,114616.0
2016-03-17 10:30:00,62.23,62.56,62.05,62.54,108169.0,52.2783,52.5556,52.1271,52.5388,108169.0
2016-03-17 11:00:00,62.55,62.7,62.36,62.57,85806.0,52.5472,52.6732,52.3875,52.564,85806.0
2016-03-17 11:30:00,62.59,62.67,62.53,62.62,70336.0,52.5808,52.648,52.5304,52.606,70336.0
2016-03-17 12:00:00,62.64,62.92,62.59,62.92,43672.0,52.6228,52.858,52.5808,52.858,43672.0
2016-03-17 12:30:00,62.93,63.13,62.77,62.83,68001.0,52.8664,53.0344,52.732,52.7824,68001.0
2016-03-17 13:00:00,62.82,62.83,62.66,62.79,52955.0,52.774,52.7824,52.6396,52.7488,52955.0
2016-03-17 13:30:00,62.77,62.99,62.75,62.82,38339.0,52.732,52.9168,52.7152,52.774,38339.0
2016-03-17 14:00:00,62.82,62.98,62.7,62.73,47834.0,52.774,52.9084,52.6732,52.6984,47834.0
2016-03-17 14:30:00,62.73,62.87,62.64,62.7,60571.0,52.6984,52.816,52.6228,52.6732,60571.0
2016-03-17 15:00:00,62.71,62.99,62.71,62.95,66381.0,52.6816,52.9168,52.6816,52.8832,66381.0
2016-03-17 15:30:00,62.95,63.08,62.91,62.94,141787.0,52.8832,52.9924,52.8496,52.8748,141787.0
2016-03-18 09:30:00,62.87,63.25,62.73,63.1,105347.0,52.816,53.1352,52.6984,53.0092,105347.0
2016-03-18 10:00:00,63.09,63.3,63.02,63.02,36696.0,53.0008,53.1772,52.942,52.942,36696.0
2016-03-18 10:30:00,63.03,63.23,62.97,62.97,39705.0,52.9504,53.1184,52.9,52.9,39705.0
2016-03-18 11:00:00,62.97,62.99,62.79,62.83,115709.0,52.9,52.9168,52.7488,52.7824,115709.0
2016-03-18 11:30:00,62.83,62.84,62.46,62.55,88754.0,52.7824,52.7908,52.4716,52.5472,88754.0
2016-03-18 12:00:00,62.57,62.62,62.36,62.36,90536.0,52.564,52.606,52.3875,52.3875,90536.0
2016-03-18 12:30:00,62.36,62.38,62.2,62.27,142574.0,52.3875,52.4043,52.2531,52.3119,142574.0
2016-03-18 13:00:00,62.26,62.57,62.2,62.49,111363.0,52.3035,52.564,52.2531,52.4968,111363.0
2016-03-18 13:30:00,62.5,62.5,62.3,62.35,29296.0,52.5052,52.5052,52.3371,52.3791,29296.0
2016-03-18 14:00:00,62.37,62.39,62.16,62.16,50868.0,52.3959,52.4127,52.2195,52.2195,50868.0
2016-03-18 14:30:00,62.14,62.21,62.06,62.1,57373.0,52.2027,52.2615,52.1355,52.1691,57373.0
2016-03-18 15:00:00,62.11,62.34,62.05,62.21,111443.0,52.1775,52.3707,52.1271,52.2615,111443.0
2016-03-18 15:30:00,62.2,62.28,62.05,62.07,304620.0,52.2531,52.3203,52.1271,52.1439,304620.0
2016-03-21 09:30:00,62.04,62.66,62.02,62.29,104496.0,52.1187,52.6396,52.1019,52.3287,104496.0
2016-03-21 10:00:00,62.31,62.45,61.9,62.26,68250.0,52.3455,52.4632,52.0011,52.3035,68250.0
2016-03-21 10:30:00,62.26,62.29,62.07,62.17,222221.0,52.3035,52.3287,52.1439,52.2279,222221.0
2016-03-21 11:00:00,62.18,62.65,62.13,62.36,102675.0,52.2363,52.6312,52.1943,52.3875,102675.0
2016-03-21 11:30:00,62.38,62.65,62.38,62.38,35945.0,52.4043,52.6312,52.4043,52.4043,35945.0
2016-03-21 12:00:00,62.34,62.57,62.3,62.44,27129.0,52.3707,52.564,52.3371,52.4548,27129.0
2016-03-21 12:30:00,62.45,62.5,62.25,62.27,28782.0,52.4632,52.5052,52.2951,52.3119,28782.0
2016-03-21 13:00:00,62.28,62.62,62.27,62.53,34415.0,52.3203,52.606,52.3119,52.5304,34415.0
2016-03-21 13:30:00,62.52,62.68,62.5,62.65,40190.0,52.522,52.6564,52.5052,52.6312,40190.0
2016-03-21 14:00:00,62.65,62.7,62.44,62.45,47032.0,52.6312,52.6732,52.4548,52.4632,47032.0
2016-03-21 14:30:00,62.44,62.6,62.35,62.37,56207.0,52.4548,52.5892,52.3791,52.3959,56207.0
2016-03-21 15:00:00,62.36,62.52,62.33,62.36,46996.0,52.3875,52.522,52.3623,52.3875,46996.0
2016-03-21 15:30:00,62.36,62.43,62.28,62.32,76179.0,52.3875,52.4464,52.3203,52.3539,76179.0
2016-03-22 09:30:00,61.75,61.87,61.47,61.65,69448.0,51.8751,51.9759,51.6399,51.7911,69448.0
2016-03-22 10:00:00,61.65,61.81,61.59,61.59,21993.0,51.7911,51.9255,51.7407,51.7407,21993.0
2016-03-22 10:30:00,61.6,61.72,61.53,61.65,22881.0,51.7491,51.8499,51.6903,51.7911,22881.0
2016-03-22 11:00:00,61.65,61.7,61.54,61.55,17956.0,51.7911,51.8331,51.6987,51.7071,17956.0
2016-03-22 11:30:00,61.58,61.61,61.28,61.34,21289.0,51.7323,51.7575,51.4803,51.5307,21289.0
2016-03-22 12:00:00,61.37,61.5,61.33,61.44,22784.0,51.5559,51.6651,51.5223,51.6147,22784.0
2016-03-22 12:30:00,61.44,61.49,61.31,61.41,24499.0,51.6147,51.6567,51.5055,51.5895,24499.0
2016-03-22 13:00:00,61.41,61.46,61.26,61.39,72419.0,51.5895,51.6315,51.4635,51.5727,72419.0
2016-03-22 13:30:00,61.39,61.46,61.3,61.43,30317.0,51.5727,51.6315,51.4971,51.6063,30317.0
2016-03-22 14:00:00,61.44,61.5,61.36,61.39,40618.0,51.6147,51.6651,51.5475,51.5727,40618.0
2016-03-22 14:30:00,61.41,61.49,61.34,61.44,48879.0,51.5895,51.6567,51.5307,51.6147,48879.0
2016-03-22 15:00:00,61.43,61.45,61.36,61.36,56002.0,51.6063,51.6231,51.5475,51.5475,56002.0
2016-03-22 15:30:00,61.37,61.41,61.05,61.07,162824.0,51.5559,51.5895,51.287,51.3038,162824.0
2016-03-23 09:30:00,60.93,61.2,60.53,60.67,113753.0,51.1862,51.4131,50.8502,50.9678,113753.0
2016-03-23 10:00:00,60.7,60.78,60.4,60.62,45461.0,50.993,51.0602,50.741,50.9258,45461.0
2016-03-23 10:30:00,60.6,60.75,60.48,60.7,40526.0,50.909,51.035,50.8082,50.993,40526.0
2016-03-23 11:00:00,60.63,60.71,60.31,60.35,61960.0,50.9342,51.0014,50.6654,50.699,61960.0
2016-03-23 11:30:00,60.34,60.45,60.28,60.34,59036.0,50.6906,50.783,50.6402,50.6906,59036.0
2016-03-23 12:00:00,60.36,60.49,60.36,60.39,39442.0,50.7074,50.8166,50.7074,50.7326,39442.0
2016-03-23 12:30:00,60.4,60.44,60.31,60.38,33974.0,50.741,50.7746,50.6654,50.7242,33974.0
2016-03-23 13:00:00,60.37,60.43,60.3,60.38,34956.0,50.7158,50.7662,50.657,50.7242,34956.0
2016-03-23 13:30:00,60.38,60.43,60.25,60.42,30959.0,50.7242,50.7662,50.615,50.7578,30959.0
2016-03-23 14:00:00,60.43,60.56,60.34,60.34,33131.0,50.7662,50.8754,50.6906,50.6906,33131.0
2016-03-23 14:30:00,60.36,60.44,60.24,60.27,35978.0,50.7074,50.7746,50.6066,50.6318,35978.0
2016-03-23 15:00:00,60.27,60.42,60.22,60.41,54911.0,50.6318,50.7578,50.5898,50.7494,54911.0
2016-03-23 15:30:00,60.41,60.46,60.3,60.33,130666.0,50.7494,50.7914,50.657,50.6822,130666.0
2016-03-24 09:30:00,59.92,60.35,59.73,60.15,86076.0,50.3377,50.699,50.1781,50.531,86076.0
2016-03-24 10:00:00,60.18,60.42,60.1,60.14,76204.0,50.5562,50.7578,50.489,50.5226,76204.0
2016-03-24 10:30:00,60.13,60.35,60.09,60.25,29127.0,50.5142,50.699,50.4806,50.615,29127.0
2016-03-24 11:00:00,60.26,60.31,60.07,60.19,35648.0,50.6234,50.6654,50.4638,50.5646,35648.0
2016-03-24 11:30:00,60.18,60.29,60.09,60.15,40921.0,50.5562,50.6486,50.4806,50.531,40921.0
2016-03-24 12:00:00,60.17,60.3,60.15,60.3,37312.0,50.5478,50.657,50.531,50.657,37312.0
2016-03-24 12:30:00,60.31,60.36,60.07,60.33,54671.0,50.6654,50.7074,50.4638,50.6822,54671.0
2016-03-24 13:00:00,60.31,60.72,60.29,60.72,35920.0,50.6654,51.0098,50.6486,51.0098,35920.0
2016-03-24 13:30:00,60.73,60.82,60.59,60.71,30219.0,51.0182,51.0938,50.9006,51.0014,30219.0
2016-03-24 14:00:00,60.71,60.77,60.58,60.76,26688.0,51.0014,51.0518,50.8922,51.0434,26688.0
2016-03-24 14:30:00,60.74,60.76,60.59,60.64,27972.0,51.0266,51.0434,50.9006,50.9426,27972.0
2016-03-24 15:00:00,60.63,60.81,60.59,60.69,27587.0,50.9342,51.0854,50.9006,50.9846,27587.0
2016-03-24 15:30:00,60.66,60.78,60.61,60.77,74743.0,50.9594,51.0602,50.9174,51.0518,74743.0
2016-03-28 09:30:00,60.83,60.87,60.27,60.41,78501.0,51.1022,51.1358,50.6318,50.7494,78501.0
2016-03-28 10:00:00,60.4,60.42,60.02,60.16,69667.0,50.741,50.7578,50.4218,50.5394,69667.0
2016-03-28 10:30:00,60.14,60.48,60.08,60.48,50436.0,50.5226,50.8082,50.4722,50.8082,50436.0
2016-03-28 11:00:00,60.49,60.5,60.23,60.3,47586.0,50.8166,50.825,50.5982,50.657,47586.0
2016-03-28 11:30:00,60.31,60.34,60.22,60.26,63828.0,50.6654,50.6906,50.5898,50.6234,63828.0
2016-03-28 12:00:00,60.26,60.42,60.11,60.37,34132.0,50.6234,50.7578,50.4974,50.7158,34132.0
2016-03-28 12:30:00,60.37,60.58,60.31,60.49,54997.0,50.7158,50.8922,50.6654,50.8166,54997.0
2016-03-28 13:00:00,60.48,60.63,60.45,60.51,23645.0,50.8082,50.9342,50.783,50.8334,23645.0
2016-03-28 13:30:00,60.51,60.61,60.43,60.58,31328.0,50.8334,50.9174,50.7662,50.8922,31328.0
2016-03-28 14:00:00,60.58,60.74,60.58,60.67,32986.0,50.8922,51.0266,50.8922,50.9678,32986.0
2016-03-28 14:30:00,60.67,60.68,60.51,60.58,33574.0,50.9678,50.9762,50.8334,50.8922,33574.0
2016-03-28 15:00:00,60.56,60.76,60.51,60.75,55486.0,50.8754,51.0434,50.8334,51.035,55486.0
2016-03-28 15:30:00,60.75,60.95,60.72,60.92,234886.0,51.035,51.203,51.0098,51.1778,234886.0
2016-03-29 09:30:00,60.62,60.87,60.36,60.4,72244.0,50.9258,51.1358,50.7074,50.741,72244.0
2016-03-29 10:00:00,60.4,60.76,60.4,60.73,54219.0,50.741,51.0434,50.741,51.0182,54219.0
2016-03-29 10:30:00,60.76,60.92,60.71,60.78,31352.0,51.0434,51.1778,51.0014,51.0602,31352.0
2016-03-29 11:00:00,60.8,60.89,60.62,60.85,30769.0,51.077,51.1526,50.9258,51.119,30769.0
2016-03-29 11:30:00,60.83,61.05,60.78,60.89,23186.0,51.1022,51.287,51.0602,51.1526,23186.0
2016-03-29 12:00:00,60.87,61.34,60.77,61.34,33579.0,51.1358,51.5307,51.0518,51.5307,33579.0
2016-03-29 12:30:00,61.32,61.53,61.28,61.33,28632.0,51.5139,51.6903,51.4803,51.5223,28632.0
2016-03-29 13:00:00,61.31,61.34,61.13,61.25,19259.0,51.5055,51.5307,51.3542,51.4551,19259.0
2016-03-29 13:30:00,61.24,61.4,61.16,61.29,31959.0,51.4467,51.5811,51.3794,51.4887,31959.0
2016-03-29 14:00:00,61.26,61.62,61.24,61.48,33063.0,51.4635,51.7659,51.4467,51.6483,33063.0
2016-03-29 14:30:00,61.49,61.78,61.49,61.61,68861.0,51.6567,51.9003,51.6567,51.7575,68861.0
2016-03-29 15:00:00,61.61,61.85,61.53,61.8,51539.0,51.7575,51.9591,51.6903,51.9171,51539.0
2016-03-29 15:30:00,61.79,61.82,61.61,61.72,129005.0,51.9087,51.9339,51.7575,51.8499,129005.0
2016-03-30 09:30:00,62.09,62.66,62.03,62.63,66889.0,52.1607,52.6396,52.1103,52.6144,66889.0
2016-03-30 10:00:00,62.66,62.84,62.47,62.8,45794.0,52.6396,52.7908,52.48,52.7572,45794.0
2016-03-30 10:30:00,62.87,63.07,62.76,62.95,49853.0,52.816,52.984,52.7236,52.8832,49853.0
2016-03-30 11:00:00,62.95,63.2,62.84,62.86,85013.0,52.8832,53.0932,52.7908,52.8076,85013.0
2016-03-30 11:30:00,62.85,63.02,62.79,63.0,40834.0,52.7992,52.942,52.7488,52.9252,40834.0
2016-03-30 12:00:00,62.98,63.14,62.92,62.92,51450.0,52.9084,53.0428,52.858,52.858,51450.0
2016-03-30 12:30:00,62.94,63.1,62.87,62.92,41967.0,52.8748,53.0092,52.816,52.858,41967.0
2016-03-30 13:00:00,62.93,62.97,62.72,62.85,28629.0,52.8664,52.9,52.69,52.7992,28629.0
2016-03-30 13:30:00,62.85,63.0,62.76,62.97,25018.0,52.7992,52.9252,52.7236,52.9,25018.0
2016-03-30 14:00:00,62.97,63.19,62.97,63.17,39011.0,52.9,53.0848,52.9,53.068,39011.0
2016-03-30 14:30:00,63.18,63.19,63.04,63.06,21350.0,53.0764,53.0848,52.9588,52.9756,21350.0
2016-03-30 15:00:00,63.06,63.11,62.92,62.93,43883.0,52.9756,53.0176,52.858,52.8664,43883.0
2016-03-30 15:30:00,62.94,62.96,62.71,62.71,110172.0,52.8748,52.8916,52.6816,52.6816,110172.0
2016-03-31 09:30:00,62.73,63.09,62.64,62.81,108243.0,52.6984,53.0008,52.6228,52.7656,108243.0
2016-03-31 10:00:00,62.84,63.04,62.56,62.88,79554.0,52.7908,52.9588,52.5556,52.8244,79554.0
2016-03-31 10:30:00,62.89,63.41,62.81,63.12,70316.0,52.8328,53.2696,52.7656,53.026,70316.0
2016-03-31 11:00:00,63.11,63.29,63.0,63.21,56002.0,53.0176,53.1688,52.9252,53.1016,56002.0
2016-03-31 11:30:00,63.22,63.23,62.77,62.85,66985.0,53.11,53.1184,52.732,52.7992,66985.0
2016-03-31 12:00:00,62.85,62.95,62.74,62.84,39070.0,52.7992,52.8832,52.7068,52.7908,39070.0
2016-03-31 12:30:00,62.85,62.95,62.75,62.89,41077.0,52.7992,52.8832,52.7152,52.8328,41077.0
2016-03-31 13:00:00,62.89,62.89,62.7,62.73,28134.0,52.8328,52.8328,52.6732,52.6984,28134.0
2016-03-31 13:30:00,62.71,62.84,62.62,62.76,25878.0,52.6816,52.7908,52.606,52.7236,25878.0
2016-03-31 14:00:00,62.73,62.79,62.65,62.65,36147.0,52.6984,52.7488,52.6312,52.6312,36147.0
2016-03-31 14:30:00,62.64,62.74,62.55,62.65,37824.0,52.6228,52.7068,52.5472,52.6312,37824.0
2016-03-31 15:00:00,62.65,62.65,62.49,62.51,61728.0,52.6312,52.6312,52.4968,52.5136,61728.0
2016-03-31 15:30:00,62.52,62.61,62.43,62.47,326777.0,52.522,52.5976,52.4464,52.48,326777.0
2016-04-01 09:30:00,61.81,61.84,61.08,61.31,118083.0,51.9255,51.9507,51.3122,51.5055,118083.0
2016-04-01 10:00:00,61.3,61.47,61.14,61.18,70131.0,51.4971,51.6399,51.3626,51.3962,70131.0
2016-04-01 10:30:00,61.15,61.48,61.12,61.15,83431.0,51.371,51.6483,51.3458,51.371,83431.0
2016-04-01 11:00:00,61.17,61.58,61.17,61.54,30932.0,51.3878,51.7323,51.3878,51.6987,30932.0
2016-04-01 11:30:00,61.54,61.95,61.54,61.93,72346.0,51.6987,52.0431,51.6987,52.0263,72346.0
2016-04-01 12:00:00,61.9,62.01,61.81,61.9,23597.0,52.0011,52.0935,51.9255,52.0011,23597.0
2016-04-01 12:30:00,61.85,62.05,61.78,62.03,15399.0,51.9591,52.1271,51.9003,52.1103,15399.0
2016-04-01 13:00:00,62.0,62.34,62.0,62.31,38289.0,52.0851,52.3707,52.0851,52.3455,38289.0
2016-04-01 13:30:00,62.31,62.33,62.11,62.15,29641.0,52.3455,52.3623,52.1775,52.2111,29641.0
2016-04-01 14:00:00,62.12,62.35,62.12,62.22,25584.0,52.1859,52.3791,52.1859,52.2699,25584.0
2016-04-01 14:30:00,62.21,62.47,62.14,62.29,41550.0,52.2615,52.48,52.2027,52.3287,41550.0
2016-04-01 15:00:00,62.31,62.38,62.21,62.26,34285.0,52.3455,52.4043,52.2615,52.3035,34285.0
2016-04-01 15:30:00,62.25,62.32,62.17,62.31,166604.0,52.2951,52.3539,52.2279,52.3455,166604.0
2016-04-04 09:30:00,62.18,62.2,62.03,62.13,33989.0,52.2363,52.2531,52.1103,52.1943,33989.0
2016-04-04 10:00:00,62.17,62.48,62.11,62.4,37824.0,52.2279,52.4884,52.1775,52.4211,37824.0
2016-04-04 10:30:00,62.41,62.58,62.29,62.36,24806.0,52.4296,52.5724,52.3287,52.3875,24806.0
2016-04-04 11:00:00,62.34,62.43,62.19,62.38,30573.0,52.3707,52.4464,52.2447,52.4043,30573.0
2016-04-04 11:30:00,62.37,62.45,62.23,62.27,40800.0,52.3959,52.4632,52.2783,52.3119,40800.0
2016-04-04 12:00:00,62.28,62.32,61.94,61.94,54687.0,52.3203,52.3539,52.0347,52.0347,54687.0
2016-04-04 12:30:00,61.96,62.11,61.88,62.05,34422.0,52.0515,52.1775,51.9843,52.1271,34422.0
2016-04-04 13:00:00,62.05,62.14,61.99,62.04,26367.0,52.1271,52.2027,52.0767,52.1187,26367.0
2016-04-04 13:30:00,62.05,62.07,61.97,62.03,27675.0,52.1271,52.1439,52.0599,52.1103,27675.0
2016-04-04 14:00:00,62.02,62.02,61.86,61.89,22140.0,52.1019,52.1019,51.9675,51.9927,22140.0
2016-04-04 14:30:00,61.89,61.98,61.8,61.89,32057.0,51.9927,52.0683,51.9171,51.9927,32057.0
2016-04-04 15:00:00,61.87,61.94,61.69,61.7,52059.0,51.9759,52.0347,51.8247,51.8331,52059.0
2016-04-04 15:30:00,61.7,61.75,61.57,61.73,106929.0,51.8331,51.8751,51.7239,51.8583,106929.0
2016-04-05 09:30:00,61.03,61.12,60.69,61.11,115066.0,51.2702,51.3458,50.9846,51.3374,115066.0
2016-04-05 10:00:00,61.14,61.4,60.96,61.35,89696.0,51.3626,51.5811,51.2114,51.5391,89696.0
2016-04-05 10:30:00,61.34,61.34,60.99,61.03,30998.0,51.5307,51.5307,51.2366,51.2702,30998.0
2016-04-05 11:00:00,61.03,61.33,60.98,61.21,35383.0,51.2702,51.5223,51.2282,51.4215,35383.0
2016-04-05 11:30:00,61.22,61.35,61.17,61.3,37556.0,51.4299,51.5391,51.3878,51.4971,37556.0
2016-04-05 12:00:00,61.28,61.31,61.1,61.25,32853.0,51.4803,51.5055,51.329,51.4551,32853.0
2016-04-05 12:30:00,61.25,61.4,61.23,61.27,30506.0,51.4551,51.5811,51.4383,51.4719,30506.0
2016-04-05 13:00:00,61.27,61.41,61.26,61.38,26559.0,51.4719,51.5895,51.4635,51.5643,26559.0
2016-04-05 13:30:00,61.38,61.42,61.25,61.41,49123.0,51.5643,51.5979,51.4551,51.5895,49123.0
2016-04-05 14:00:00,61.4,61.6,61.37,61.55,68871.0,51.5811,51.7491,51.5559,51.7071,68871.0
2016-04-05 14:30:00,61.54,61.64,61.48,61.62,126566.0,51.6987,51.7827,51.6483,51.7659,126566.0
2016-04-05 15:00:00,61.63,61.66,61.43,61.47,96410.0,51.7743,51.7995,51.6063,51.6399,96410.0
2016-04-05 15:30:00,61.47,61.49,61.23,61.3,246584.0,51.6399,51.6567,51.4383,51.4971,246584.0
2016-04-06 09:30:00,61.32,61.53,60.88,60.99,72129.0,51.5139,51.6903,51.1442,51.2366,72129.0
2016-04-06 10:00:00,60.93,61.15,60.72,60.78,49142.0,51.1862,51.371,51.0098,51.0602,49142.0
2016-04-06 10:30:00,60.8,60.85,60.48,60.7,80553.0,51.077,51.119,50.8082,50.993,80553.0
2016-04-06 11:00:00,60.71,61.08,60.69,61.04,135667.0,51.0014,51.3122,50.9846,51.2786,135667.0
2016-04-06 11:30:00,61.08,61.41,61.06,61.4,46967.0,51.3122,51.5895,51.2954,51.5811,46967.0
2016-04-06 12:00:00,61.41,61.51,61.36,61.42,19250.0,51.5895,51.6735,51.5475,51.5979,19250.0
2016-04-06 12:30:00,61.42,61.54,61.39,61.53,19316.0,51.5979,51.6987,51.5727,51.6903,19316.0
2016-04-06 13:00:00,61.53,61.54,61.4,61.49,17974.0,51.6903,51.6987,51.5811,51.6567,17974.0
2016-04-06 13:30:00,61.5,61.61,61.44,61.45,21097.0,51.6651,51.7575,51.6147,51.6231,21097.0
2016-04-06 14:00:00,61.44,61.44,61.02,61.04,34374.0,51.6147,51.6147,51.2618,51.2786,34374.0
2016-04-06 14:30:00,61.04,61.33,60.96,61.3,27612.0,51.2786,51.5223,51.2114,51.4971,27612.0
2016-04-06 15:00:00,61.29,61.43,61.27,61.38,27364.0,51.4887,51.6063,51.4719,51.5643,27364.0
2016-04-06 15:30:00,61.4,61.53,61.25,61.5,118607.0,51.5811,51.6903,51.4551,51.6651,118607.0
2016-04-07 09:30:00,60.85,60.96,60.56,60.95,54588.0,51.119,51.2114,50.8754,51.203,54588.0
2016-04-07 10:00:00,60.95,61.11,60.81,60.87,38584.0,51.203,51.3374,51.0854,51.1358,38584.0
2016-04-07 10:30:00,60.87,60.97,60.79,60.86,75716.0,51.1358,51.2198,51.0686,51.1274,75716.0
2016-04-07 11:00:00,60.86,60.98,60.71,60.78,104392.0,51.1274,51.2282,51.0014,51.0602,104392.0
2016-04-07 11:30:00,60.77,60.93,60.77,60.81,45714.0,51.0518,51.1862,51.0518,51.0854,45714.0
2016-04-07 12:00:00,60.81,60.86,60.72,60.85,28641.0,51.0854,51.1274,51.0098,51.119,28641.0
2016-04-07 12:30:00,60.84,60.85,60.73,60.8,14970.0,51.1106,51.119,51.0182,51.077,14970.0
2016-04-07 13:00:00,60.78,60.94,60.75,60.89,28982.0,51.0602,51.1946,51.035,51.1526,28982.0
2016-04-07 13:30:00,60.88,60.94,60.75,60.79,26645.0,51.1442,51.1946,51.035,51.0686,26645.0
2016-04-07 14:00:00,60.78,60.79,60.68,60.78,35295.0,51.0602,51.0686,50.9762,51.0602,35295.0
2016-04-07 14:30:00,60.79,60.79,60.66,60.72,27703.0,51.0686,51.0686,50.9594,51.0098,27703.0
2016-04-07 15:00:00,60.73,60.92,60.7,60.86,33328.0,51.0182,51.1778,50.993,51.1274,33328.0
2016-04-07 15:30:00,60.86,61.01,60.78,60.96,147727.0,51.1274,51.2534,51.0602,51.2114,147727.0
2016-04-08 09:30:00,61.98,62.5,61.75,62.46,60646.0,52.0683,52.5052,51.8751,52.4716,60646.0
2016-04-08 10:00:00,62.43,62.59,62.32,62.39,50310.0,52.4464,52.5808,52.3539,52.4127,50310.0
2016-04-08 10:30:00,62.37,62.43,62.26,62.32,36787.0,52.3959,52.4464,52.3035,52.3539,36787.0
2016-04-08 11:00:00,62.33,62.54,62.31,62.49,28681.0,52.3623,52.5388,52.3455,52.4968,28681.0
2016-04-08 11:30:00,62.45,62.46,62.17,62.35,46463.0,52.4632,52.4716,52.2279,52.3791,46463.0
2016-04-08 12:00:00,62.39,62.39,62.17,62.17,17344.0,52.4127,52.4127,52.2279,52.2279,17344.0
2016-04-08 12:30:00,62.16,62.31,62.16,62.28,19751.0,52.2195,52.3455,52.2195,52.3203,19751.0
2016-04-08 13:00:00,62.29,62.33,62.03,62.03,18028.0,52.3287,52.3623,52.1103,52.1103,18028.0
2016-04-08 13:30:00,62.04,62.18,61.98,62.04,27310.0,52.1187,52.2363,52.0683,52.1187,27310.0
2016-04-08 14:00:00,62.03,62.12,61.99,62.1,21399.0,52.1103,52.1859,52.0767,52.1691,21399.0
2016-04-08 14:30:00,62.09,62.09,61.81,61.83,17563.0,52.1607,52.1607,51.9255,51.9423,17563.0
2016-04-08 15:00:00,61.83,61.9,61.73,61.74,53915.0,51.9423,52.0011,51.8583,51.8667,53915.0
2016-04-08 15:30:00,61.74,62.06,61.69,62.03,143238.0,51.8667,52.1355,51.8247,52.1103,143238.0
2016-04-11 09:30:00,62.29,63.19,62.27,62.99,136973.0,52.3287,53.0848,52.3119,52.9168,136973.0
2016-04-11 10:00:00,63.0,63.06,62.82,62.96,61863.0,52.9252,52.9756,52.774,52.8916,61863.0
2016-04-11 10:30:00,62.99,63.03,62.52,62.69,53223.0,52.9168,52.9504,52.522,52.6648,53223.0
2016-04-11 11:00:00,62.68,62.81,62.55,62.55,39651.0,52.6564,52.7656,52.5472,52.5472,39651.0
2016-04-11 11:30:00,62.56,62.56,62.04,62.24,81979.0,52.5556,52.5556,52.1187,52.2867,81979.0
2016-04-11 12:00:00,62.25,62.58,62.19,62.53,39850.0,52.2951,52.5724,52.2447,52.5304,39850.0
2016-04-11 12:30:00,62.54,62.69,62.4,62.68,49472.0,52.5388,52.6648,52.4211,52.6564,49472.0
2016-04-11 13:00:00,62.68,62.74,62.59,62.6,23329.0,52.6564,52.7068,52.5808,52.5892,23329.0
2016-04-11 13:30:00,62.61,62.62,62.36,62.38,35037.0,52.5976,52.606,52.3875,52.4043,35037.0
2016-04-11 14:00:00,62.39,62.5,62.24,62.36,50805.0,52.4127,52.5052,52.2867,52.3875,50805.0
2016-04-11 14:30:00,62.37,62.42,62.28,62.28,36080.0,52.3959,52.438,52.3203,52.3203,36080.0
2016-04-11 15:00:00,62.3,62.32,61.9,61.91,87378.0,52.3371,52.3539,52.0011,52.0095,87378.0
2016-04-11 15:30:00,61.92,61.98,61.85,61.89,122985.0,52.0179,52.0683,51.9591,51.9927,122985.0
2016-04-12 09:30:00,61.93,62.32,61.91,62.25,95619.0,52.0263,52.3539,52.0095,52.2951,95619.0
2016-04-12 10:00:00,62.26,62.32,61.8,61.94,51097.0,52.3035,52.3539,51.9171,52.0347,51097.0
2016-04-12 10:30:00,61.95,62.64,61.92,62.61,74289.0,52.0431,52.6228,52.0179,52.5976,74289.0
2016-04-12 11:00:00,62.58,62.77,62.45,62.64,48153.0,52.5724,52.732,52.4632,52.6228,48153.0
2016-04-12 11:30:00,62.65,62.86,62.6,62.78,52068.0,52.6312,52.8076,52.5892,52.7404,52068.0
2016-04-12 12:00:00,62.78,62.91,62.68,62.69,77773.0,52.7404,52.8496,52.6564,52.6648,77773.0
2016-04-12 12:30:00,62.7,62.8,62.57,62.6,76749.0,52.6732,52.7572,52.564,52.5892,76749.0
2016-04-12 13:00:00,62.61,62.8,62.41,62.74,78905.0,52.5976,52.7572,52.4296,52.7068,78905.0
2016-04-12 13:30:00,62.77,62.86,62.67,62.81,62804.0,52.732,52.8076,52.648,52.7656,62804.0
2016-04-12 14:00:00,62.8,62.92,62.73,62.82,58313.0,52.7572,52.858,52.6984,52.774,58313.0
2016-04-12 14:30:00,62.82,62.99,62.82,62.89,86713.0,52.774,52.9168,52.774,52.8328,86713.0
2016-04-12 15:00:00,62.88,62.98,62.73,62.76,73035.0,52.8244,52.9084,52.6984,52.7236,73035.0
2016-04-12 15:30:00,62.76,62.81,62.5,62.64,163071.0,52.7236,52.7656,52.5052,52.6228,163071.0
2016-04-13 09:30:00,62.77,62.98,62.51,62.98,131397.0,52.732,52.9084,52.5136,52.9084,131397.0
2016-04-13 10:00:00,62.98,63.48,62.94,63.48,87536.0,52.9084,53.3284,52.8748,53.3284,87536.0
2016-04-13 10:30:00,63.46,63.73,63.31,63.44,177838.0,53.3116,53.5385,53.1856,53.2948,177838.0
2016-04-13 11:00:00,63.44,63.7,63.42,63.65,63962.0,53.2948,53.5133,53.278,53.4713,63962.0
2016-04-13 11:30:00,63.66,63.8,63.63,63.71,36832.0,53.4797,53.5973,53.4545,53.5217,36832.0
2016-04-13 12:00:00,63.73,63.83,63.54,63.69,47629.0,53.5385,53.6225,53.3788,53.5049,47629.0
2016-04-13 12:30:00,63.67,63.78,63.56,63.76,41102.0,53.4881,53.5805,53.3956,53.5637,41102.0
2016-04-13 13:00:00,63.75,63.78,63.66,63.68,28190.0,53.5553,53.5805,53.4797,53.4965,28190.0
2016-04-13 13:30:00,63.69,63.78,63.62,63.77,39058.0,53.5049,53.5805,53.4461,53.5721,39058.0
2016-04-13 14:00:00,63.79,63.8,63.64,63.72,38155.0,53.5889,53.5973,53.4629,53.5301,38155.0
2016-04-13 14:30:00,63.71,63.75,63.63,63.7,38312.0,53.5217,53.5553,53.4545,53.5133,38312.0
2016-04-13 15:00:00,63.7,63.7,63.53,63.57,48295.0,53.5133,53.5133,53.3704,53.404,48295.0
2016-04-13 15:30:00,63.57,63.67,63.45,63.51,197921.0,53.404,53.4881,53.3032,53.3536,197921.0
2016-04-14 09:30:00,63.72,63.8,63.22,63.27,87156.0,53.5301,53.5973,53.11,53.152,87156.0
2016-04-14 10:00:00,63.3,63.65,63.26,63.63,33623.0,53.1772,53.4713,53.1436,53.4545,33623.0
2016-04-14 10:30:00,63.66,63.71,63.39,63.6,26280.0,53.4797,53.5217,53.2528,53.4292,26280.0
2016-04-14 11:00:00,63.59,63.84,63.58,63.69,58142.0,53.4208,53.6309,53.4124,53.5049,58142.0
2016-04-14 11:30:00,63.69,63.9,63.68,63.87,54960.0,53.5049,53.6813,53.4965,53.6561,54960.0
2016-04-14 12:00:00,63.87,63.99,63.85,63.97,25320.0,53.6561,53.7569,53.6393,53.7401,25320.0
2016-04-14 12:30:00,63.95,63.98,63.88,63.93,29393.0,53.7233,53.7485,53.6645,53.7065,29393.0
2016-04-14 13:00:00,63.92,64.0,63.84,63.91,34738.0,53.6981,53.7653,53.6309,53.6897,34738.0
2016-04-14 13:30:00,63.9,64.07,63.9,64.05,37909.0,53.6813,53.8241,53.6813,53.8073,37909.0
2016-04-14 14:00:00,64.04,64.27,64.03,64.1,49195.0,53.7989,53.9921,53.7905,53.8493,49195.0
2016-04-14 14:30:00,64.09,64.09,63.9,63.91,24868.0,53.8409,53.8409,53.6813,53.6897,24868.0
2016-04-14 15:00:00,63.92,64.0,63.85,63.85,35998.0,53.6981,53.7653,53.6393,53.6393,35998.0
2016-04-14 15:30:00,63.83,64.13,63.82,64.09,160149.0,53.6225,53.8745,53.6141,53.8409,160149.0
2016-04-15 09:30:00,63.98,64.16,63.83,63.83,97036.0,53.7485,53.8997,53.6225,53.6225,97036.0
2016-04-15 10:00:00,63.82,63.87,63.63,63.85,90099.0,53.6141,53.6561,53.4545,53.6393,90099.0
2016-04-15 10:30:00,63.84,63.88,63.69,63.78,56406.0,53.6309,53.6645,53.5049,53.5805,56406.0
2016-04-15 11:00:00,63.75,63.82,63.64,63.65,66094.0,53.5553,53.6141,53.4629,53.4713,66094.0
2016-04-15 11:30:00,63.64,63.64,63.5,63.52,64942.0,53.4629,53.4629,53.3452,53.362,64942.0
2016-04-15 12:00:00,63.48,63.5,63.38,63.43,29988.0,53.3284,53.3452,53.2444,53.2864,29988.0
2016-04-15 12:30:00,63.43,63.49,63.31,63.31,38526.0,53.2864,53.3368,53.1856,53.1856,38526.0
2016-04-15 13:00:00,63.31,63.37,63.29,63.32,26662.0,53.1856,53.236,53.1688,53.194,26662.0
2016-04-15 13:30:00,63.3,63.34,63.24,63.33,30369.0,53.1772,53.2108,53.1268,53.2024,30369.0
2016-04-15 14:00:00,63.31,63.32,63.26,63.29,39079.0,53.1856,53.194,53.1436,53.1688,39079.0
2016-04-15 14:30:00,63.29,63.35,63.24,63.31,33662.0,53.1688,53.2192,53.1268,53.1856,33662.0
2016-04-15 15:00:00,63.34,63.37,63.29,63.3,42949.0,53.2108,53.236,53.1688,53.1772,42949.0
2016-04-15 15:30:00,63.3,63.3,63.16,63.22,206687.0,53.1772,53.1772,53.0596,53.11,206687.0
2016-04-18 09:30:00,62.82,63.39,62.65,63.24,55980.0,52.774,53.2528,52.6312,53.1268,55980.0
2016-04-18 10:00:00,63.25,63.59,63.25,63.57,41771.0,53.1352,53.4208,53.1352,53.404,41771.0
2016-04-18 10:30:00,63.55,63.62,63.4,63.54,41243.0,53.3872,53.4461,53.2612,53.3788,41243.0
2016-04-18 11:00:00,63.52,63.63,63.43,63.54,38840.0,53.362,53.4545,53.2864,53.3788,38840.0
2016-04-18 11:30:00,63.53,63.62,63.49,63.62,30760.0,53.3704,53.4461,53.3368,53.4461,30760.0
2016-04-18 12:00:00,63.61,63.62,63.51,63.6,46653.0,53.4376,53.4461,53.3536,53.4292,46653.0
2016-04-18 12:30:00,63.6,63.64,63.45,63.5,53257.0,53.4292,53.4629,53.3032,53.3452,53257.0
2016-04-18 13:00:00,63.5,63.52,63.36,63.39,56863.0,53.3452,53.362,53.2276,53.2528,56863.0
2016-04-18 13:30:00,63.4,63.42,63.2,63.22,94294.0,53.2612,53.278,53.0932,53.11,94294.0
2016-04-18 14:00:00,63.23,63.55,63.19,63.46,72543.0,53.1184,53.3872,53.0848,53.3116,72543.0
2016-04-18 14:30:00,63.47,63.64,63.46,63.61,51108.0,53.32,53.4629,53.3116,53.4376,51108.0
2016-04-18 15:00:00,63.6,63.65,63.51,63.52,48397.0,53.4292,53.4713,53.3536,53.362,48397.0
2016-04-18 15:30:00,63.51,63.57,63.43,63.49,115063.0,53.3536,53.404,53.2864,53.3368,115063.0
2016-04-19 09:30:00,64.19,64.41,63.82,64.41,117395.0,53.9249,54.1097,53.6141,54.1097,117395.0
2016-04-19 10:00:00,64.46,64.46,64.14,64.15,61231.0,54.1517,54.1517,53.8829,53.8913,61231.0
2016-04-19 10:30:00,64.14,64.32,63.95,64.29,55738.0,53.8829,54.0341,53.7233,54.0089,55738.0
2016-04-19 11:00:00,64.29,64.36,64.07,64.11,87305.0,54.0089,54.0677,53.8241,53.8577,87305.0
2016-04-19 11:30:00,64.09,64.24,63.98,64.09,56482.0,53.8409,53.9669,53.7485,53.8409,56482.0
2016-04-19 12:00:00,64.08,64.12,63.89,63.98,28397.0,53.8325,53.8661,53.6729,53.7485,28397.0
2016-04-19 12:30:00,63.98,63.98,63.79,63.8,44845.0,53.7485,53.7485,53.5889,53.5973,44845.0
2016-04-19 13:00:00,63.79,63.86,63.68,63.75,33904.0,53.5889,53.6477,53.4965,53.5553,33904.0
2016-04-19 13:30:00,63.75,63.97,63.72,63.96,51867.0,53.5553,53.7401,53.5301,53.7317,51867.0
2016-04-19 14:00:00,63.95,64.2,63.94,64.12,43478.0,53.7233,53.9333,53.7149,53.8661,43478.0
2016-04-19 14:30:00,64.11,64.3,64.02,64.25,67965.0,53.8577,54.0173,53.7821,53.9753,67965.0
2016-04-19 15:00:00,64.23,64.26,64.1,64.12,173196.0,53.9585,53.9837,53.8493,53.8661,173196.0
2016-04-19 15:30:00,64.14,64.31,64.11,64.3,235712.0,53.8829,54.0257,53.8577,54.0173,235712.0
2016-04-20 09:30:00,64.19,64.42,63.1,63.5,247265.0,53.9249,54.1181,53.0092,53.3452,247265.0
2016-04-20 10:00:00,63.49,64.05,63.38,63.88,82092.0,53.3368,53.8073,53.2444,53.6645,82092.0
2016-04-20 10:30:00,63.89,64.24,63.89,64.15,67715.0,53.6729,53.9669,53.6729,53.8913,67715.0
2016-04-20 11:00:00,64.14,64.68,64.05,64.62,60765.0,53.8829,54.3365,53.8073,54.2861,60765.0
2016-04-20 11:30:00,64.61,64.95,64.57,64.85,84632.0,54.2777,54.5634,54.2441,54.4794,84632.0
2016-04-20 12:00:00,64.84,64.86,64.7,64.81,76739.0,54.471,54.4878,54.3533,54.4457,76739.0
2016-04-20 12:30:00,64.82,64.97,64.78,64.88,59506.0,54.4541,54.5802,54.4205,54.5046,59506.0
2016-04-20 13:00:00,64.88,64.99,64.8,64.96,65234.0,54.5046,54.597,54.4373,54.5718,65234.0
2016-04-20 13:30:00,64.96,65.03,64.91,64.93,63244.0,54.5718,54.6306,54.5298,54.5466,63244.0
2016-04-20 14:00:00,64.95,65.01,64.85,64.97,59548.0,54.5634,54.6138,54.4794,54.5802,59548.0
2016-04-20 14:30:00,64.97,64.97,64.85,64.93,30072.0,54.5802,54.5802,54.4794,54.5466,30072.0
2016-04-20 15:00:00,64.91,64.94,64.79,64.85,47387.0,54.5298,54.555,54.4289,54.4794,47387.0
2016-04-20 15:30:00,64.86,64.87,64.63,64.66,88924.0,54.4878,54.4962,54.2945,54.3197,88924.0
2016-04-21 09:30:00,64.49,64.8,64.24,64.61,128946.0,54.1769,54.4373,53.9669,54.2777,128946.0
2016-04-21 10:00:00,64.6,64.96,64.5,64.7,45754.0,54.2693,54.5718,54.1853,54.3533,45754.0
2016-04-21 10:30:00,64.7,64.89,64.6,64.83,38185.0,54.3533,54.513,54.2693,54.4626,38185.0
2016-04-21 11:00:00,64.83,64.93,64.69,64.79,61127.0,54.4626,54.5466,54.3449,54.4289,61127.0
2016-04-21 11:30:00,64.81,64.96,64.75,64.84,40673.0,54.4457,54.5718,54.3953,54.471,40673.0
2016-04-21 12:00:00,64.83,64.84,64.58,64.67,34373.0,54.4626,54.471,54.2525,54.3281,34373.0
2016-04-21 12:30:00,64.7,64.87,64.7,64.79,20955.0,54.3533,54.4962,54.3533,54.4289,20955.0
2016-04-21 13:00:00,64.78,64.83,64.64,64.77,27201.0,54.4205,54.4626,54.3029,54.4121,27201.0
2016-04-21 13:30:00,64.76,64.8,64.53,64.63,24981.0,54.4037,54.4373,54.2105,54.2945,24981.0
2016-04-21 14:00:00,64.62,64.76,64.54,64.75,30637.0,54.2861,54.4037,54.2189,54.3953,30637.0
2016-04-21 14:30:00,64.73,64.81,64.6,64.74,52592.0,54.3785,54.4457,54.2693,54.3869,52592.0
2016-04-21 15:00:00,64.72,65.04,64.7,64.87,107767.0,54.3701,54.639,54.3533,54.4962,107767.0
2016-04-21 15:30:00,64.87,65.07,64.86,65.05,177778.0,54.4962,54.6642,54.4878,54.6474,177778.0
2016-04-22 09:30:00,65.45,66.02,65.44,65.96,209145.0,54.9834,55.4622,54.975,55.4118,209145.0
2016-04-22 10:00:00,65.96,66.14,65.8,66.12,87665.0,55.4118,55.5631,55.2774,55.5463,87665.0
2016-04-22 10:30:00,66.12,66.22,65.63,65.79,59852.0,55.5463,55.6303,55.1346,55.269,59852.0
2016-04-22 11:00:00,65.8,65.86,65.37,65.4,81364.0,55.2774,55.3278,54.9162,54.9414,81364.0
2016-04-22 11:30:00,65.4,65.66,65.37,65.63,50825.0,54.9414,55.1598,54.9162,55.1346,50825.0
2016-04-22 12:00:00,65.6,65.6,65.31,65.41,43303.0,55.1094,55.1094,54.8658,54.9498,43303.0
2016-04-22 12:30:00,65.4,65.48,65.33,65.43,39333.0,54.9414,55.0086,54.8826,54.9666,39333.0
2016-04-22 13:00:00,65.43,65.65,65.33,65.33,44136.0,54.9666,55.1514,54.8826,54.8826,44136.0
2016-04-22 13:30:00,65.33,65.64,65.33,65.54,69204.0,54.8826,55.143,54.8826,55.059,69204.0
2016-04-22 14:00:00,65.53,65.77,65.5,65.75,51788.0,55.0506,55.2522,55.0254,55.2354,51788.0
2016-04-22 14:30:00,65.76,65.85,65.65,65.8,72698.0,55.2438,55.3194,55.1514,55.2774,72698.0
2016-04-22 15:00:00,65.8,65.97,65.77,65.94,95082.0,55.2774,55.4202,55.2522,55.395,95082.0
2016-04-22 15:30:00,65.94,66.15,65.85,65.9,250293.0,55.395,55.5715,55.3194,55.3614,250293.0
2016-04-25 09:30:00,65.38,65.44,64.9,65.0,124400.0,54.9246,54.975,54.5214,54.6054,124400.0
2016-04-25 10:00:00,65.02,65.05,64.63,64.88,109487.0,54.6222,54.6474,54.2945,54.5046,109487.0
2016-04-25 10:30:00,64.88,65.16,64.83,65.16,90172.0,54.5046,54.7398,54.4626,54.7398,90172.0
2016-04-25 11:00:00,65.15,65.22,65.02,65.12,38222.0,54.7314,54.7902,54.6222,54.7062,38222.0
2016-04-25 11:30:00,65.12,65.12,64.75,64.86,47402.0,54.7062,54.7062,54.3953,54.4878,47402.0
2016-04-25 12:00:00,64.85,65.04,64.73,65.04,37423.0,54.4794,54.639,54.3785,54.639,37423.0
2016-04-25 12:30:00,65.04,65.29,64.89,65.24,45050.0,54.639,54.849,54.513,54.807,45050.0
2016-04-25 13:00:00,65.23,65.35,65.12,65.21,33727.0,54.7986,54.8994,54.7062,54.7818,33727.0
2016-04-25 13:30:00,65.21,65.37,65.17,65.19,76927.0,54.7818,54.9162,54.7482,54.765,76927.0
2016-04-25 14:00:00,65.17,65.3,65.05,65.26,36814.0,54.7482,54.8574,54.6474,54.8238,36814.0
2016-04-25 14:30:00,65.24,65.24,65.07,65.11,37741.0,54.807,54.807,54.6642,54.6978,37741.0
2016-04-25 15:00:00,65.11,65.16,65.07,65.09,66941.0,54.6978,54.7398,54.6642,54.681,66941.0
2016-04-25 15:30:00,65.09,65.23,65.08,65.19,199505.0,54.681,54.7986,54.6726,54.765,199505.0
2016-04-26 09:30:00,62.09,62.09,60.61,61.34,1094259.0,52.1607,52.1607,50.9174,51.5307,1094259.0
2016-04-26 10:00:00,61.37,62.02,61.23,61.42,664565.0,51.5559,52.1019,51.4383,51.5979,664565.0
2016-04-26 10:30:00,61.41,61.65,61.22,61.43,434533.0,51.5895,51.7911,51.4299,51.6063,434533.0
2016-04-26 11:00:00,61.41,61.49,61.15,61.4,310604.0,51.5895,51.6567,51.371,51.5811,310604.0
2016-04-26 11:30:00,61.4,61.79,61.24,61.75,215705.0,51.5811,51.9087,51.4467,51.8751,215705.0
2016-04-26 12:00:00,61.74,61.8,61.43,61.5,141600.0,51.8667,51.9171,51.6063,51.6651,141600.0
2016-04-26 12:30:00,61.51,61.78,61.5,61.76,93388.0,51.6735,51.9003,51.6651,51.8835,93388.0
2016-04-26 13:00:00,61.76,61.83,61.59,61.66,87508.0,51.8835,51.9423,51.7407,51.7995,87508.0
2016-04-26 13:30:00,61.65,61.94,61.63,61.9,99378.0,51.7911,52.0347,51.7743,52.0011,99378.0
2016-04-26 14:00:00,61.9,62.33,61.88,62.19,153573.0,52.0011,52.3623,51.9843,52.2447,153573.0
2016-04-26 14:30:00,62.19,62.53,62.17,62.29,166530.0,52.2447,52.5304,52.2279,52.3287,166530.0
2016-04-26 15:00:00,62.27,62.31,62.02,62.26,151047.0,52.3119,52.3455,52.1019,52.3035,151047.0
2016-04-26 15:30:00,62.26,62.33,62.05,62.26,374077.0,52.3035,52.3623,52.1271,52.3035,374077.0
2016-04-27 09:30:00,62.22,62.73,62.16,62.73,159258.0,52.2699,52.6984,52.2195,52.6984,159258.0
2016-04-27 10:00:00,62.74,62.74,62.43,62.44,92531.0,52.7068,52.7068,52.4464,52.4548,92531.0
2016-04-27 10:30:00,62.42,62.43,61.98,62.12,122473.0,52.438,52.4464,52.0683,52.1859,122473.0
2016-04-27 11:00:00,62.11,62.17,62.01,62.07,40041.0,52.1775,52.2279,52.0935,52.1439,40041.0
2016-04-27 11:30:00,62.05,62.07,61.83,61.89,63150.0,52.1271,52.1439,51.9423,51.9927,63150.0
2016-04-27 12:00:00,61.92,62.1,61.81,62.06,38137.0,52.0179,52.1691,51.9255,52.1355,38137.0
2016-04-27 12:30:00,62.06,62.15,61.9,61.97,33237.0,52.1355,52.2111,52.0011,52.0599,33237.0
2016-04-27 13:00:00,61.98,62.13,61.95,62.1,40065.0,52.0683,52.1943,52.0431,52.1691,40065.0
2016-04-27 13:30:00,62.11,62.16,62.03,62.11,34739.0,52.1775,52.2195,52.1103,52.1775,34739.0
2016-04-27 14:00:00,62.09,62.44,61.74,62.27,60935.0,52.1607,52.4548,51.8667,52.3119,60935.0
2016-04-27 14:30:00,62.3,62.48,62.27,62.44,47916.0,52.3371,52.4884,52.3119,52.4548,47916.0
2016-04-27 15:00:00,62.43,62.56,62.41,62.53,58985.0,52.4464,52.5556,52.4296,52.5304,58985.0
2016-04-27 15:30:00,62.54,62.72,62.52,62.61,334352.0,52.5388,52.69,52.522,52.5976,334352.0
2016-04-28 09:30:00,62.44,62.75,62.09,62.61,81422.0,52.4548,52.7152,52.1607,52.5976,81422.0
2016-04-28 10:00:00,62.6,62.98,62.55,62.95,99771.0,52.5892,52.9084,52.5472,52.8832,99771.0
2016-04-28 10:30:00,62.99,63.35,62.91,63.33,82245.0,52.9168,53.2192,52.8496,53.2024,82245.0
2016-04-28 11:00:00,63.33,63.36,63.05,63.28,78085.0,53.2024,53.2276,52.9672,53.1604,78085.0
2016-04-28 11:30:00,63.3,63.43,63.19,63.24,119639.0,53.1772,53.2864,53.0848,53.1268,119639.0
2016-04-28 12:00:00,63.23,63.31,63.19,63.24,121506.0,53.1184,53.1856,53.0848,53.1268,121506.0
2016-04-28 12:30:00,63.24,63.39,63.17,63.39,59352.0,53.1268,53.2528,53.068,53.2528,59352.0
2016-04-28 13:00:00,63.4,63.5,63.36,63.45,61201.0,53.2612,53.3452,53.2276,53.3032,61201.0
2016-04-28 13:30:00,63.46,63.67,63.46,63.66,66706.0,53.3116,53.4881,53.3116,53.4797,66706.0
2016-04-28 14:00:00,63.66,63.69,63.5,63.55,105426.0,53.4797,53.5049,53.3452,53.3872,105426.0
2016-04-28 14:30:00,63.54,63.58,63.35,63.37,94937.0,53.3788,53.4124,53.2192,53.236,94937.0
2016-04-28 15:00:00,63.36,63.37,62.6,62.65,131225.0,53.2276,53.236,52.5892,52.6312,131225.0
2016-04-28 15:30:00,62.65,62.85,62.62,62.69,252831.0,52.6312,52.7992,52.606,52.6648,252831.0
2016-04-29 09:30:00,62.65,62.87,62.15,62.15,70205.0,52.6312,52.816,52.2111,52.2111,70205.0
2016-04-29 10:00:00,62.16,62.32,61.97,62.27,47744.0,52.2195,52.3539,52.0599,52.3119,47744.0
2016-04-29 10:30:00,62.27,62.58,62.06,62.18,77127.0,52.3119,52.5724,52.1355,52.2363,77127.0
2016-04-29 11:00:00,62.18,62.2,61.83,61.83,43729.0,52.2363,52.2531,51.9423,51.9423,43729.0
2016-04-29 11:30:00,61.83,61.88,61.57,61.57,57275.0,51.9423,51.9843,51.7239,51.7239,57275.0
2016-04-29 12:00:00,61.55,61.55,61.35,61.46,34311.0,51.7071,51.7071,51.5391,51.6315,34311.0
2016-04-29 12:30:00,61.44,61.53,61.34,61.36,30447.0,51.6147,51.6903,51.5307,51.5475,30447.0
2016-04-29 13:00:00,61.36,61.55,61.27,61.54,74669.0,51.5475,51.7071,51.4719,51.6987,74669.0
2016-04-29 13:30:00,61.55,61.55,61.26,61.32,83068.0,51.7071,51.7071,51.4635,51.5139,83068.0
2016-04-29 14:00:00,61.33,61.52,61.33,61.47,100017.0,51.5223,51.6819,51.5223,51.6399,100017.0
2016-04-29 14:30:00,61.46,61.47,61.29,61.3,36940.0,51.6315,51.6399,51.4887,51.4971,36940.0
2016-04-29 15:00:00,61.33,61.45,61.3,61.32,61455.0,51.5223,51.6231,51.4971,51.5139,61455.0
2016-04-29 15:30:00,61.33,61.64,61.33,61.56,187545.0,51.5223,51.7827,51.5223,51.7155,187545.0
2016-05-02 09:30:00,61.28,61.74,61.08,61.24,151479.0,51.4803,51.8667,51.3122,51.4467,151479.0
2016-05-02 10:00:00,61.21,61.55,61.15,61.47,68952.0,51.4215,51.7071,51.371,51.6399,68952.0
2016-05-02 10:30:00,61.46,61.54,61.2,61.35,51115.0,51.6315,51.6987,51.4131,51.5391,51115.0
2016-05-02 11:00:00,61.34,61.5,61.29,61.35,45613.0,51.5307,51.6651,51.4887,51.5391,45613.0
2016-05-02 11:30:00,61.35,61.57,61.31,61.35,30353.0,51.5391,51.7239,51.5055,51.5391,30353.0
2016-05-02 12:00:00,61.32,61.43,61.26,61.32,63871.0,51.5139,51.6063,51.4635,51.5139,63871.0
2016-05-02 12:30:00,61.34,61.54,61.3,61.54,51297.0,51.5307,51.6987,51.4971,51.6987,51297.0
2016-05-02 13:00:00,61.55,61.59,61.45,61.56,31633.0,51.7071,51.7407,51.6231,51.7155,31633.0
2016-05-02 13:30:00,61.56,61.58,61.43,61.51,26351.0,51.7155,51.7323,51.6063,51.6735,26351.0
2016-05-02 14:00:00,61.52,61.67,61.47,61.56,33980.0,51.6819,51.8079,51.6399,51.7155,33980.0
2016-05-02 14:30:00,61.56,61.61,61.49,61.6,46998.0,51.7155,51.7575,51.6567,51.7491,46998.0
2016-05-02 15:00:00,61.6,61.61,61.46,61.52,48731.0,51.7491,51.7575,51.6315,51.6819,48731.0
2016-05-02 15:30:00,61.53,61.56,61.45,61.53,115123.0,51.6903,51.7155,51.6231,51.6903,115123.0
2016-05-03 09:30:00,60.96,61.17,60.76,60.84,86864.0,51.2114,51.3878,51.0434,51.1106,86864.0
2016-05-03 10:00:00,60.83,61.05,60.58,60.96,53386.0,51.1022,51.287,50.8922,51.2114,53386.0
2016-05-03 10:30:00,60.96,61.03,60.76,60.84,57281.0,51.2114,51.2702,51.0434,51.1106,57281.0
2016-05-03 11:00:00,60.87,60.94,60.72,60.75,54352.0,51.1358,51.1946,51.0098,51.035,54352.0
2016-05-03 11:30:00,60.74,61.03,60.7,60.86,49321.0,51.0266,51.2702,50.993,51.1274,49321.0
2016-05-03 12:00:00,60.85,60.97,60.81,60.85,24483.0,51.119,51.2198,51.0854,51.119,24483.0
2016-05-03 12:30:00,60.86,60.97,60.81,60.88,21193.0,51.1274,51.2198,51.0854,51.1442,21193.0
2016-05-03 13:00:00,60.89,61.05,60.88,61.02,18866.0,51.1526,51.287,51.1442,51.2618,18866.0
2016-05-03 13:30:00,61.04,61.19,61.03,61.08,29269.0,51.2786,51.4047,51.2702,51.3122,29269.0
2016-05-03 14:00:00,61.08,61.1,60.98,61.06,36890.0,51.3122,51.329,51.2282,51.2954,36890.0
2016-05-03 14:30:00,61.07,61.1,60.87,60.9,62731.0,51.3038,51.329,51.1358,51.161,62731.0
2016-05-03 15:00:00,60.9,61.01,60.88,60.91,73633.0,51.161,51.2534,51.1442,51.1694,73633.0
2016-05-03 15:30:00,60.9,60.96,60.85,60.93,126087.0,51.161,51.2114,51.119,51.1862,126087.0
2016-05-04 09:30:00,60.55,60.7,60.27,60.34,199214.0,50.867,50.993,50.6318,50.6906,199214.0
2016-05-04 10:00:00,60.32,60.33,59.74,60.06,99062.0,50.6738,50.6822,50.1865,50.4554,99062.0
2016-05-04 10:30:00,60.06,60.06,59.48,59.59,100101.0,50.4554,50.4554,49.9681,50.0605,100101.0
2016-05-04 11:00:00,59.59,59.62,59.06,59.12,87429.0,50.0605,50.0857,49.6153,49.6657,87429.0
2016-05-04 11:30:00,59.13,59.3,59.06,59.27,275567.0,49.6741,49.8169,49.6153,49.7917,275567.0
2016-05-04 12:00:00,59.28,59.34,59.2,59.23,98573.0,49.8001,49.8505,49.7329,49.7581,98573.0
2016-05-04 12:30:00,59.23,59.29,59.05,59.08,66258.0,49.7581,49.8085,49.6069,49.6321,66258.0
2016-05-04 13:00:00,59.06,59.14,59.0,59.05,150263.0,49.6153,49.6825,49.5649,49.6069,150263.0
2016-05-04 13:30:00,59.05,59.29,59.05,59.21,74468.0,49.6069,49.8085,49.6069,49.7413,74468.0
2016-05-04 14:00:00,59.21,59.21,59.06,59.19,76993.0,49.7413,49.7413,49.6153,49.7245,76993.0
2016-05-04 14:30:00,59.18,59.2,58.98,58.99,70526.0,49.7161,49.7329,49.5481,49.5565,70526.0
2016-05-04 15:00:00,59.0,59.13,58.95,59.04,118341.0,49.5649,49.6741,49.5229,49.5985,118341.0
2016-05-04 15:30:00,59.06,59.13,59.0,59.01,260351.0,49.6153,49.6741,49.5649,49.5733,260351.0
2016-05-05 09:30:00,59.53,59.53,58.91,59.33,98543.0,50.0101,50.0101,49.4893,49.8421,98543.0
2016-05-05 10:00:00,59.3,59.83,59.26,59.37,74339.0,49.8169,50.2621,49.7833,49.8757,74339.0
2016-05-05 10:30:00,59.38,59.6,59.32,59.48,40762.0,49.8841,50.0689,49.8337,49.9681,40762.0
2016-05-05 11:00:00,59.49,59.52,59.29,59.31,34847.0,49.9765,50.0017,49.8085,49.8253,34847.0
2016-05-05 11:30:00,59.33,59.54,59.3,59.42,38103.0,49.8421,50.0185,49.8169,49.9177,38103.0
2016-05-05 12:00:00,59.41,59.59,59.39,59.59,39446.0,49.9093,50.0605,49.8925,50.0605,39446.0
2016-05-05 12:30:00,59.59,59.67,59.48,59.66,23435.0,50.0605,50.1277,49.9681,50.1193,23435.0
2016-05-05 13:00:00,59.64,59.65,59.15,59.16,29926.0,50.1025,50.1109,49.6909,49.6993,29926.0
2016-05-05 13:30:00,59.17,59.34,59.1,59.23,35409.0,49.7077,49.8505,49.6489,49.7581,35409.0
2016-05-05 14:00:00,59.23,59.36,59.17,59.27,38896.0,49.7581,49.8673,49.7077,49.7917,38896.0
2016-05-05 14:30:00,59.28,59.34,59.23,59.26,37827.0,49.8001,49.8505,49.7581,49.7833,37827.0
2016-05-05 15:00:00,59.25,59.28,59.11,59.11,54292.0,49.7749,49.8001,49.6573,49.6573,54292.0
2016-05-05 15:30:00,59.11,59.13,59.01,59.07,162063.0,49.6573,49.6741,49.5733,49.6237,162063.0
2016-05-06 09:30:00,58.84,59.48,58.66,59.34,90475.0,49.4305,49.9681,49.2792,49.8505,90475.0
2016-05-06 10:00:00,59.33,59.63,59.23,59.31,49418.0,49.8421,50.0941,49.7581,49.8253,49418.0
2016-05-06 10:30:00,59.29,59.43,58.99,59.12,47351.0,49.8085,49.9261,49.5565,49.6657,47351.0
2016-05-06 11:00:00,59.13,59.41,59.11,59.34,40129.0,49.6741,49.9093,49.6573,49.8505,40129.0
2016-05-06 11:30:00,59.34,59.51,59.23,59.24,29763.0,49.8505,49.9933,49.7581,49.7665,29763.0
2016-05-06 12:00:00,59.22,59.42,59.22,59.25,30324.0,49.7497,49.9177,49.7497,49.7749,30324.0
2016-05-06 12:30:00,59.27,59.41,59.23,59.4,26200.0,49.7917,49.9093,49.7581,49.9009,26200.0
2016-05-06 13:00:00,59.41,59.49,59.36,59.45,46215.0,49.9093,49.9765,49.8673,49.9429,46215.0
2016-05-06 13:30:00,59.41,59.43,59.25,59.31,44801.0,49.9093,49.9261,49.7749,49.8253,44801.0
2016-05-06 14:00:00,59.31,59.42,59.29,59.31,51650.0,49.8253,49.9177,49.8085,49.8253,51650.0
2016-05-06 14:30:00,59.31,59.47,59.31,59.43,40831.0,49.8253,49.9597,49.8253,49.9261,40831.0
2016-05-06 15:00:00,59.42,59.54,59.42,59.44,33768.0,49.9177,50.0185,49.9177,49.9345,33768.0
2016-05-06 15:30:00,59.44,59.5,59.36,59.38,158730.0,49.9345,49.9849,49.8673,49.8841,158730.0
2016-05-09 09:30:00,59.08,59.14,58.66,58.84,61202.0,49.6321,49.6825,49.2792,49.4305,61202.0
2016-05-09 10:00:00,58.87,59.1,58.71,58.81,33947.0,49.4557,49.6489,49.3212,49.4053,33947.0
2016-05-09 10:30:00,58.81,58.87,58.59,58.67,39825.0,49.4053,49.4557,49.2204,49.2876,39825.0
2016-05-09 11:00:00,58.66,58.74,58.37,58.47,40533.0,49.2792,49.3464,49.0356,49.1196,40533.0
2016-05-09 11:30:00,58.46,58.55,58.42,58.48,45565.0,49.1112,49.1868,49.0776,49.128,45565.0
2016-05-09 12:00:00,58.47,58.58,58.39,58.58,32075.0,49.1196,49.212,49.0524,49.212,32075.0
2016-05-09 12:30:00,58.59,58.6,58.47,58.59,24180.0,49.2204,49.2288,49.1196,49.2204,24180.0
2016-05-09 13:00:00,58.59,58.87,58.59,58.8,67166.0,49.2204,49.4557,49.2204,49.3969,67166.0
2016-05-09 13:30:00,58.79,58.86,58.7,58.7,50141.0,49.3885,49.4473,49.3128,49.3128,50141.0
2016-05-09 14:00:00,58.7,58.72,58.57,58.69,39269.0,49.3128,49.3296,49.2036,49.3044,39269.0
2016-05-09 14:30:00,58.69,58.81,58.67,58.79,27381.0,49.3044,49.4053,49.2876,49.3885,27381.0
2016-05-09 15:00:00,58.79,58.79,58.54,58.59,41648.0,49.3885,49.3885,49.1784,49.2204,41648.0
2016-05-09 15:30:00,58.6,58.66,58.54,58.56,170792.0,49.2288,49.2792,49.1784,49.1952,170792.0
2016-05-10 09:30:00,58.88,59.34,58.56,59.24,79635.0,49.4641,49.8505,49.1952,49.7665,79635.0
2016-05-10 10:00:00,59.25,59.52,59.21,59.52,78209.0,49.7749,50.0017,49.7413,50.0017,78209.0
2016-05-10 10:30:00,59.55,59.81,59.51,59.71,46206.0,50.0269,50.2453,49.9933,50.1613,46206.0
2016-05-10 11:00:00,59.69,59.93,59.66,59.86,74299.0,50.1445,50.3461,50.1193,50.2873,74299.0
2016-05-10 11:30:00,59.88,60.08,59.81,60.07,64161.0,50.3041,50.4722,50.2453,50.4638,64161.0
2016-05-10 12:00:00,60.08,60.2,59.98,60.1,34004.0,50.4722,50.573,50.3882,50.489,34004.0
2016-05-10 12:30:00,60.11,60.13,59.89,59.96,36194.0,50.4974,50.5142,50.3125,50.3713,36194.0
2016-05-10 13:00:00,59.96,59.97,59.82,59.85,42912.0,50.3713,50.3797,50.2537,50.2789,42912.0
2016-05-10 13:30:00,59.85,60.05,59.81,60.05,37293.0,50.2789,50.447,50.2453,50.447,37293.0
2016-05-10 14:00:00,60.05,60.1,59.94,60.09,39275.0,50.447,50.489,50.3545,50.4806,39275.0
2016-05-10 14:30:00,60.09,60.09,59.96,60.04,36361.0,50.4806,50.4806,50.3713,50.4386,36361.0
2016-05-10 15:00:00,60.03,60.06,59.95,60.02,53710.0,50.4302,50.4554,50.3629,50.4218,53710.0
2016-05-10 15:30:00,60.02,60.03,59.88,59.92,88557.0,50.4218,50.4302,50.3041,50.3377,88557.0
2016-05-11 09:30:00,59.86,59.87,59.46,59.53,68376.0,50.2873,50.2957,49.9513,50.0101,68376.0
2016-05-11 10:00:00,59.52,59.52,59.12,59.16,46449.0,50.0017,50.0017,49.6657,49.6993,46449.0
2016-05-11 10:30:00,59.17,59.65,59.17,59.63,53442.0,49.7077,50.1109,49.7077,50.0941,53442.0
2016-05-11 11:00:00,59.62,59.71,59.43,59.68,44591.0,50.0857,50.1613,49.9261,50.1361,44591.0
2016-05-11 11:30:00,59.69,59.79,59.65,59.79,22194.0,50.1445,50.2285,50.1109,50.2285,22194.0
2016-05-11 12:00:00,59.76,59.79,59.74,59.76,14761.0,50.2033,50.2285,50.1865,50.2033,14761.0
2016-05-11 12:30:00,59.75,59.84,59.71,59.75,17125.0,50.1949,50.2705,50.1613,50.1949,17125.0
2016-05-11 13:00:00,59.77,59.8,59.67,59.67,19605.0,50.2117,50.2369,50.1277,50.1277,19605.0
2016-05-11 13:30:00,59.68,59.77,59.66,59.72,21857.0,50.1361,50.2117,50.1193,50.1697,21857.0
2016-05-11 14:00:00,59.7,59.72,59.49,59.58,20047.0,50.1529,50.1697,49.9765,50.0521,20047.0
2016-05-11 14:30:00,59.57,59.62,59.49,59.5,26047.0,50.0437,50.0857,49.9765,49.9849,26047.0
2016-05-11 15:00:00,59.5,59.61,59.5,59.52,26033.0,49.9849,50.0773,49.9849,50.0017,26033.0
2016-05-11 15:30:00,59.53,59.65,59.48,59.48,96855.0,50.0101,50.1109,49.9681,49.9681,96855.0
2016-05-12 09:30:00,60.11,60.36,59.74,59.8,85499.0,50.4974,50.7074,50.1865,50.2369,85499.0
2016-05-12 10:00:00,59.83,59.96,59.63,59.72,45145.0,50.2621,50.3713,50.0941,50.1697,45145.0
2016-05-12 10:30:00,59.71,59.72,59.46,59.54,31377.0,50.1613,50.1697,49.9513,50.0185,31377.0
2016-05-12 11:00:00,59.53,59.53,59.04,59.17,72174.0,50.0101,50.0101,49.5985,49.7077,72174.0
2016-05-12 11:30:00,59.17,59.28,59.03,59.06,41417.0,49.7077,49.8001,49.5901,49.6153,41417.0
2016-05-12 12:00:00,59.03,59.34,58.97,59.34,22284.0,49.5901,49.8505,49.5397,49.8505,22284.0
2016-05-12 12:30:00,59.34,59.6,59.26,59.6,29322.0,49.8505,50.0689,49.7833,50.0689,29322.0
2016-05-12 13:00:00,59.6,59.63,59.43,59.58,28448.0,50.0689,50.0941,49.9261,50.0521,28448.0
2016-05-12 13:30:00,59.55,59.65,59.43,59.65,30766.0,50.0269,50.1109,49.9261,50.1109,30766.0
2016-05-12 14:00:00,59.65,59.82,59.61,59.77,36683.0,50.1109,50.2537,50.0773,50.2117,36683.0
2016-05-12 14:30:00,59.76,59.93,59.7,59.84,21371.0,50.2033,50.3461,50.1529,50.2705,21371.0
2016-05-12 15:00:00,59.84,59.84,59.73,59.78,33015.0,50.2705,50.2705,50.1781,50.2201,33015.0
2016-05-12 15:30:00,59.77,59.8,59.66,59.7,165512.0,50.2117,50.2369,50.1193,50.1529,165512.0
2016-05-13 09:30:00,59.47,59.65,59.32,59.34,42462.0,49.9597,50.1109,49.8337,49.8505,42462.0
2016-05-13 10:00:00,59.34,59.37,59.01,59.05,79543.0,49.8505,49.8757,49.5733,49.6069,79543.0
2016-05-13 10:30:00,59.02,59.02,58.55,58.96,147688.0,49.5817,49.5817,49.1868,49.5313,147688.0
2016-05-13 11:00:00,58.98,59.29,58.83,59.24,41449.0,49.5481,49.8085,49.4221,49.7665,41449.0
2016-05-13 11:30:00,59.26,59.32,59.21,59.26,53631.0,49.7833,49.8337,49.7413,49.7833,53631.0
2016-05-13 12:00:00,59.26,59.26,59.04,59.2,107333.0,49.7833,49.7833,49.5985,49.7329,107333.0
2016-05-13 12:30:00,59.21,59.25,59.03,59.05,45706.0,49.7413,49.7749,49.5901,49.6069,45706.0
2016-05-13 13:00:00,59.07,59.18,58.89,58.89,110891.0,49.6237,49.7161,49.4725,49.4725,110891.0
2016-05-13 13:30:00,58.91,58.97,58.76,58.84,61763.0,49.4893,49.5397,49.3632,49.4305,61763.0
2016-05-13 14:00:00,58.84,58.99,58.62,58.7,56994.0,49.4305,49.5565,49.2456,49.3128,56994.0
2016-05-13 14:30:00,58.68,58.76,58.61,58.7,42920.0,49.296,49.3632,49.2372,49.3128,42920.0
2016-05-13 15:00:00,58.7,58.84,58.67,58.74,56641.0,49.3128,49.4305,49.2876,49.3464,56641.0
2016-05-13 15:30:00,58.74,58.89,58.73,58.8,136740.0,49.3464,49.4725,49.338,49.3969,136740.0
2016-05-16 09:30:00,58.9,59.54,58.9,59.19,91561.0,49.4809,50.0185,49.4809,49.7245,91561.0
2016-05-16 10:00:00,59.2,59.53,59.2,59.32,61411.0,49.7329,50.0101,49.7329,49.8337,61411.0
2016-05-16 10:30:00,59.35,59.47,59.21,59.43,52123.0,49.8589,49.9597,49.7413,49.9261,52123.0
2016-05-16 11:00:00,59.44,59.65,59.44,59.64,44362.0,49.9345,50.1109,49.9345,50.1025,44362.0
2016-05-16 11:30:00,59.63,59.83,59.61,59.82,60933.0,50.0941,50.2621,50.0773,50.2537,60933.0
2016-05-16 12:00:00,59.83,59.84,59.58,59.65,51702.0,50.2621,50.2705,50.0521,50.1109,51702.0
2016-05-16 12:30:00,59.65,59.69,59.54,59.61,37808.0,50.1109,50.1445,50.0185,50.0773,37808.0
2016-05-16 13:00:00,59.62,59.63,59.47,59.49,37996.0,50.0857,50.0941,49.9597,49.9765,37996.0
2016-05-16 13:30:00,59.49,59.49,59.37,59.38,42088.0,49.9765,49.9765,49.8757,49.8841,42088.0
2016-05-16 14:00:00,59.39,59.43,59.29,59.36,64660.0,49.8925,49.9261,49.8085,49.8673,64660.0
2016-05-16 14:30:00,59.36,59.41,59.26,59.26,40476.0,49.8673,49.9093,49.7833,49.7833,40476.0
2016-05-16 15:00:00,59.27,59.28,59.04,59.11,120044.0,49.7917,49.8001,49.5985,49.6573,120044.0
2016-05-16 15:30:00,59.11,59.14,58.97,58.98,258482.0,49.6573,49.6825,49.5397,49.5481,258482.0
2016-05-17 09:30:00,58.8,59.25,58.74,59.2,169010.0,49.3969,49.7749,49.3464,49.7329,169010.0
2016-05-17 10:00:00,59.17,59.2,58.91,59.13,115530.0,49.7077,49.7329,49.4893,49.6741,115530.0
2016-05-17 10:30:00,59.12,59.39,59.08,59.32,98457.0,49.6657,49.8925,49.6321,49.8337,98457.0
2016-05-17 11:00:00,59.33,59.41,59.3,59.31,99405.0,49.8421,49.9093,49.8169,49.8253,99405.0
2016-05-17 11:30:00,59.32,59.49,59.32,59.47,54131.0,49.8337,49.9765,49.8337,49.9597,54131.0
2016-05-17 12:00:00,59.46,59.46,59.21,59.22,36552.0,49.9513,49.9513,49.7413,49.7497,36552.0
2016-05-17 12:30:00,59.19,59.24,59.09,59.12,25511.0,49.7245,49.7665,49.6405,49.6657,25511.0
2016-05-17 13:00:00,59.09,59.19,59.03,59.1,39946.0,49.6405,49.7245,49.5901,49.6489,39946.0
2016-05-17 13:30:00,59.1,59.22,58.96,58.97,42765.0,49.6489,49.7497,49.5313,49.5397,42765.0
2016-05-17 14:00:00,58.99,59.0,58.63,58.68,35060.0,49.5565,49.5649,49.254,49.296,35060.0
2016-05-17 14:30:00,58.67,58.91,58.65,58.87,62099.0,49.2876,49.4893,49.2708,49.4557,62099.0
2016-05-17 15:00:00,58.87,59.05,58.74,58.79,64672.0,49.4557,49.6069,49.3464,49.3885,64672.0
2016-05-17 15:30:00,58.79,58.93,58.78,58.89,150590.0,49.3885,49.5061,49.3801,49.4725,150590.0
2016-05-18 09:30:00,58.55,58.73,58.17,58.73,84949.0,49.1868,49.338,48.8676,49.338,84949.0
2016-05-18 10:00:00,58.78,59.48,58.73,59.33,174875.0,49.3801,49.9681,49.338,49.8421,174875.0
2016-05-18 10:30:00,59.3,59.32,59.02,59.06,58285.0,49.8169,49.8337,49.5817,49.6153,58285.0
2016-05-18 11:00:00,59.1,59.23,58.96,59.23,117702.0,49.6489,49.7581,49.5313,49.7581,117702.0
2016-05-18 11:30:00,59.21,59.42,59.18,59.22,60587.0,49.7413,49.9177,49.7161,49.7497,60587.0
2016-05-18 12:00:00,59.23,59.38,59.21,59.29,46393.0,49.7581,49.8841,49.7413,49.8085,46393.0
2016-05-18 12:30:00,59.3,59.5,59.28,59.5,43497.0,49.8169,49.9849,49.8001,49.9849,43497.0
2016-05-18 13:00:00,59.53,59.75,59.51,59.7,51735.0,50.0101,50.1949,49.9933,50.1529,51735.0
2016-05-18 13:30:00,59.7,59.9,59.7,59.75,50379.0,50.1529,50.3209,50.1529,50.1949,50379.0
2016-05-18 14:00:00,59.74,59.74,58.84,58.87,127356.0,50.1865,50.1865,49.4305,49.4557,127356.0
2016-05-18 14:30:00,58.88,59.14,58.77,59.05,100600.0,49.4641,49.6825,49.3717,49.6069,100600.0
2016-05-18 15:00:00,59.07,59.28,58.97,58.97,118280.0,49.6237,49.8001,49.5397,49.5397,118280.0
2016-05-18 15:30:00,58.99,59.09,58.8,59.09,167479.0,49.5565,49.6405,49.3969,49.6405,167479.0
2016-05-19 09:30:00,58.1,58.14,57.59,57.59,141120.0,48.8088,48.8424,48.3804,48.3804,141120.0
2016-05-19 10:00:00,57.55,57.93,57.52,57.59,176877.0,48.3467,48.666,48.3215,48.3804,176877.0
2016-05-19 10:30:00,57.6,57.81,57.29,57.3,78051.0,48.3888,48.5652,48.1283,48.1367,78051.0
2016-05-19 11:00:00,57.31,57.37,57.12,57.37,107874.0,48.1451,48.1955,47.9855,48.1955,107874.0
2016-05-19 11:30:00,57.38,57.44,57.22,57.42,76441.0,48.2039,48.2543,48.0695,48.2375,76441.0
2016-05-19 12:00:00,57.4,57.74,57.29,57.59,55002.0,48.2207,48.5064,48.1283,48.3804,55002.0
2016-05-19 12:30:00,57.59,57.76,57.52,57.54,48180.0,48.3804,48.5232,48.3215,48.3383,48180.0
2016-05-19 13:00:00,57.55,57.67,57.49,57.66,39401.0,48.3467,48.4476,48.2963,48.4392,39401.0
2016-05-19 13:30:00,57.65,57.68,57.57,57.63,47191.0,48.4308,48.456,48.3636,48.414,47191.0
2016-05-19 14:00:00,57.64,57.82,57.58,57.82,71864.0,48.4224,48.5736,48.372,48.5736,71864.0
2016-05-19 14:30:00,57.82,57.82,57.64,57.64,45453.0,48.5736,48.5736,48.4224,48.4224,45453.0
2016-05-19 15:00:00,57.65,57.74,57.52,57.53,68582.0,48.4308,48.5064,48.3215,48.3299,68582.0
2016-05-19 15:30:00,57.53,57.75,57.46,57.59,225151.0,48.3299,48.5148,48.2711,48.3804,225151.0
2016-05-20 09:30:00,57.84,58.25,57.71,57.94,148049.0,48.5904,48.9348,48.4812,48.6744,148049.0
2016-05-20 10:00:00,57.96,58.13,57.82,57.86,57731.0,48.6912,48.834,48.5736,48.6072,57731.0
2016-05-20 10:30:00,57.84,58.12,57.82,58.11,89101.0,48.5904,48.8256,48.5736,48.8172,89101.0
2016-05-20 11:00:00,58.12,58.28,58.09,58.17,48970.0,48.8256,48.96,48.8004,48.8676,48970.0
2016-05-20 11:30:00,58.19,58.45,58.19,58.41,39603.0,48.8844,49.1028,48.8844,49.0692,39603.0
2016-05-20 12:00:00,58.4,58.46,58.33,58.45,39200.0,49.0608,49.1112,49.002,49.1028,39200.0
2016-05-20 12:30:00,58.46,58.56,58.43,58.55,29967.0,49.1112,49.1952,49.086,49.1868,29967.0
2016-05-20 13:00:00,58.55,58.65,58.52,58.62,28790.0,49.1868,49.2708,49.1616,49.2456,28790.0
2016-05-20 13:30:00,58.61,58.66,58.47,58.5,43830.0,49.2372,49.2792,49.1196,49.1448,43830.0
2016-05-20 14:00:00,58.5,58.5,58.35,58.46,40390.0,49.1448,49.1448,49.0188,49.1112,40390.0
2016-05-20 14:30:00,58.47,58.53,58.42,58.45,27644.0,49.1196,49.17,49.0776,49.1028,27644.0
2016-05-20 15:00:00,58.45,58.47,58.33,58.38,38333.0,49.1028,49.1196,49.002,49.044,38333.0
2016-05-20 15:30:00,58.39,58.46,58.25,58.28,172076.0,49.0524,49.1112,48.9348,48.96,172076.0
2016-05-23 09:30:00,58.28,58.29,57.86,57.93,27823.0,48.96,48.9684,48.6072,48.666,27823.0
2016-05-23 10:00:00,57.93,58.24,57.93,58.18,48055.0,48.666,48.9264,48.666,48.876,48055.0
2016-05-23 10:30:00,58.2,58.29,58.1,58.28,16579.0,48.8928,48.9684,48.8088,48.96,16579.0
2016-05-23 11:00:00,58.27,58.4,58.19,58.33,20463.0,48.9516,49.0608,48.8844,49.002,20463.0
2016-05-23 11:30:00,58.34,58.35,58.13,58.22,21576.0,49.0104,49.0188,48.834,48.9096,21576.0
2016-05-23 12:00:00,58.22,58.34,58.19,58.3,11544.0,48.9096,49.0104,48.8844,48.9768,11544.0
2016-05-23 12:30:00,58.29,58.4,58.26,58.38,11956.0,48.9684,49.0608,48.9432,49.044,11956.0
2016-05-23 13:00:00,58.36,58.43,58.35,58.35,19413.0,49.0272,49.086,49.0188,49.0188,19413.0
2016-05-23 13:30:00,58.34,58.39,58.27,58.34,20224.0,49.0104,49.0524,48.9516,49.0104,20224.0
2016-05-23 14:00:00,58.33,58.42,58.26,58.4,24347.0,49.002,49.0776,48.9432,49.0608,24347.0
2016-05-23 14:30:00,58.41,58.42,58.33,58.35,19919.0,49.0692,49.0776,49.002,49.0188,19919.0
2016-05-23 15:00:00,58.34,58.36,58.17,58.24,36371.0,49.0104,49.0272,48.8676,48.9264,36371.0
2016-05-23 15:30:00,58.24,58.24,57.99,58.07,133665.0,48.9264,48.9264,48.7164,48.7836,133665.0
2016-05-24 09:30:00,58.55,58.88,58.43,58.67,147800.0,49.1868,49.4641,49.086,49.2876,147800.0
2016-05-24 10:00:00,58.7,58.98,58.68,58.9,39742.0,49.3128,49.5481,49.296,49.4809,39742.0
2016-05-24 10:30:00,58.9,59.1,58.8,59.0,79903.0,49.4809,49.6489,49.3969,49.5649,79903.0
2016-05-24 11:00:00,58.99,59.11,58.88,58.92,54979.0,49.5565,49.6573,49.4641,49.4977,54979.0
2016-05-24 11:30:00,58.93,58.94,58.76,58.76,34202.0,49.5061,49.5145,49.3632,49.3632,34202.0
2016-05-24 12:00:00,58.77,58.82,58.58,58.64,23310.0,49.3717,49.4137,49.212,49.2624,23310.0
2016-05-24 12:30:00,58.66,58.8,58.63,58.66,31285.0,49.2792,49.3969,49.254,49.2792,31285.0
2016-05-24 13:00:00,58.66,58.7,58.44,58.45,54600.0,49.2792,49.3128,49.0944,49.1028,54600.0
2016-05-24 13:30:00,58.45,58.5,58.38,58.42,56871.0,49.1028,49.1448,49.044,49.0776,56871.0
2016-05-24 14:00:00,58.42,58.43,58.26,58.35,41886.0,49.0776,49.086,48.9432,49.0188,41886.0
2016-05-24 14:30:00,58.35,58.38,58.11,58.27,137537.0,49.0188,49.044,48.8172,48.9516,137537.0
2016-05-24 15:00:00,58.26,58.5,58.23,58.47,167812.0,48.9432,49.1448,48.918,49.1196,167812.0
2016-05-24 15:30:00,58.47,58.47,58.21,58.28,308887.0,49.1196,49.1196,48.9012,48.96,308887.0
2016-05-25 09:30:00,58.38,58.93,58.37,58.76,93451.0,49.044,49.5061,49.0356,49.3632,93451.0
2016-05-25 10:00:00,58.77,59.11,58.69,58.87,144063.0,49.3717,49.6573,49.3044,49.4557,144063.0
2016-05-25 10:30:00,58.88,59.03,58.79,58.81,39388.0,49.4641,49.5901,49.3885,49.4053,39388.0
2016-05-25 11:00:00,58.82,58.93,58.79,58.84,39000.0,49.4137,49.5061,49.3885,49.4305,39000.0
2016-05-25 11:30:00,58.84,59.0,58.81,58.9,42109.0,49.4305,49.5649,49.4053,49.4809,42109.0
2016-05-25 12:00:00,58.91,59.04,58.9,58.99,30869.0,49.4893,49.5985,49.4809,49.5565,30869.0
2016-05-25 12:30:00,59.0,59.06,58.94,59.0,38952.0,49.5649,49.6153,49.5145,49.5649,38952.0
2016-05-25 13:00:00,59.0,59.1,58.99,59.08,43636.0,49.5649,49.6489,49.5565,49.6321,43636.0
2016-05-25 13:30:00,59.08,59.1,58.99,59.01,27702.0,49.6321,49.6489,49.5565,49.5733,27702.0
2016-05-25 14:00:00,59.02,59.04,58.89,58.98,33383.0,49.5817,49.5985,49.4725,49.5481,33383.0
2016-05-25 14:30:00,58.99,59.12,58.92,59.06,53674.0,49.5565,49.6657,49.4977,49.6153,53674.0
2016-05-25 15:00:00,59.05,59.27,58.98,59.26,72718.0,49.6069,49.7917,49.5481,49.7833,72718.0
2016-05-25 15:30:00,59.26,59.31,59.13,59.18,227864.0,49.7833,49.8253,49.6741,49.7161,227864.0
2016-05-26 09:30:00,59.68,59.97,59.4,59.5,63390.0,50.1361,50.3797,49.9009,49.9849,63390.0
2016-05-26 10:00:00,59.52,60.0,59.48,59.97,74361.0,50.0017,50.405,49.9681,50.3797,74361.0
2016-05-26 10:30:00,59.99,60.02,59.8,59.8,57184.0,50.3966,50.4218,50.2369,50.2369,57184.0
2016-05-26 11:00:00,59.82,59.89,59.74,59.84,39466.0,50.2537,50.3125,50.1865,50.2705,39466.0
2016-05-26 11:30:00,59.85,59.92,59.79,59.86,62122.0,50.2789,50.3377,50.2285,50.2873,62122.0
2016-05-26 12:00:00,59.85,59.87,59.56,59.63,30742.0,50.2789,50.2957,50.0353,50.0941,30742.0
2016-05-26 12:30:00,59.64,59.92,59.58,59.88,106343.0,50.1025,50.3377,50.0521,50.3041,106343.0
2016-05-26 13:00:00,59.89,60.01,59.8,59.95,73619.0,50.3125,50.4134,50.2369,50.3629,73619.0
2016-05-26 13:30:00,59.94,60.17,59.92,60.11,74850.0,50.3545,50.5478,50.3377,50.4974,74850.0
2016-05-26 14:00:00,60.11,60.39,60.11,60.37,92060.0,50.4974,50.7326,50.4974,50.7158,92060.0
2016-05-26 14:30:00,60.35,60.4,60.2,60.37,82278.0,50.699,50.741,50.573,50.7158,82278.0
2016-05-26 15:00:00,60.35,60.36,60.28,60.33,84322.0,50.699,50.7074,50.6402,50.6822,84322.0
2016-05-26 15:30:00,60.34,60.39,60.16,60.22,321776.0,50.6906,50.7326,50.5394,50.5898,321776.0
2016-05-27 09:30:00,59.84,60.05,59.72,59.93,101127.0,50.2705,50.447,50.1697,50.3461,101127.0
2016-05-27 10:00:00,59.92,60.19,59.81,60.0,67809.0,50.3377,50.5646,50.2453,50.405,67809.0
2016-05-27 10:30:00,60.0,60.06,59.93,59.98,65716.0,50.405,50.4554,50.3461,50.3882,65716.0
2016-05-27 11:00:00,59.98,60.04,59.92,59.94,50454.0,50.3882,50.4386,50.3377,50.3545,50454.0
2016-05-27 11:30:00,59.97,60.12,59.97,60.09,41755.0,50.3797,50.5058,50.3797,50.4806,41755.0
2016-05-27 12:00:00,60.09,60.17,60.03,60.07,52278.0,50.4806,50.5478,50.4302,50.4638,52278.0
2016-05-27 12:30:00,60.07,60.15,60.04,60.12,33719.0,50.4638,50.531,50.4386,50.5058,33719.0
2016-05-27 13:00:00,60.12,60.14,59.98,60.06,42180.0,50.5058,50.5226,50.3882,50.4554,42180.0
2016-05-27 13:30:00,60.07,60.14,59.97,60.0,43684.0,50.4638,50.5226,50.3797,50.405,43684.0
2016-05-27 14:00:00,60.0,60.06,59.93,60.01,45122.0,50.405,50.4554,50.3461,50.4134,45122.0
2016-05-27 14:30:00,60.03,60.06,59.94,60.03,35698.0,50.4302,50.4554,50.3545,50.4302,35698.0
2016-05-27 15:00:00,60.02,60.05,59.98,60.01,36003.0,50.4218,50.447,50.3882,50.4134,36003.0
2016-05-27 15:30:00,60.01,60.07,59.97,60.0,115243.0,50.4134,50.4638,50.3797,50.405,115243.0
2016-05-31 09:30:00,60.06,60.2,59.84,60.04,81050.0,50.4554,50.573,50.2705,50.4386,81050.0
2016-05-31 10:00:00,60.04,60.26,60.03,60.14,52125.0,50.4386,50.6234,50.4302,50.5226,52125.0
2016-05-31 10:30:00,60.14,60.19,59.8,59.89,75617.0,50.5226,50.5646,50.2369,50.3125,75617.0
2016-05-31 11:00:00,59.87,59.88,59.69,59.78,36356.0,50.2957,50.3041,50.1445,50.2201,36356.0
2016-05-31 11:30:00,59.77,59.82,59.6,59.61,34177.0,50.2117,50.2537,50.0689,50.0773,34177.0
2016-05-31 12:00:00,59.62,59.83,59.6,59.82,23050.0,50.0857,50.2621,50.0689,50.2537,23050.0
2016-05-31 12:30:00,59.81,59.88,59.75,59.75,30233.0,50.2453,50.3041,50.1949,50.1949,30233.0
2016-05-31 13:00:00,59.75,59.83,59.73,59.79,19237.0,50.1949,50.2621,50.1781,50.2285,19237.0
2016-05-31 13:30:00,59.8,59.8,59.7,59.7,16253.0,50.2369,50.2369,50.1529,50.1529,16253.0
2016-05-31 14:00:00,59.7,59.72,59.41,59.49,36817.0,50.1529,50.1697,49.9093,49.9765,36817.0
2016-05-31 14:30:00,59.51,59.51,59.09,59.16,87065.0,49.9933,49.9933,49.6405,49.6993,87065.0
2016-05-31 15:00:00,59.17,59.2,59.09,59.19,132052.0,49.7077,49.7329,49.6405,49.7245,132052.0
2016-05-31 15:30:00,59.2,59.55,59.18,59.29,276696.0,49.7329,50.0269,49.7161,49.8085,276696.0
2016-06-01 09:30:00,59.18,59.18,58.56,58.84,170730.0,49.7161,49.7161,49.1952,49.4305,170730.0
2016-06-01 10:00:00,58.86,59.22,58.83,58.89,154794.0,49.4473,49.7497,49.4221,49.4725,154794.0
2016-06-01 10:30:00,58.9,59.0,58.8,58.93,54095.0,49.4809,49.5649,49.3969,49.5061,54095.0
2016-06-01 11:00:00,58.95,59.02,58.76,58.83,64410.0,49.5229,49.5817,49.3632,49.4221,64410.0
2016-06-01 11:30:00,58.83,58.93,58.79,58.87,40460.0,49.4221,49.5061,49.3885,49.4557,40460.0
2016-06-01 12:00:00,58.9,58.96,58.83,58.85,44979.0,49.4809,49.5313,49.4221,49.4389,44979.0
2016-06-01 12:30:00,58.85,58.97,58.83,58.94,51541.0,49.4389,49.5397,49.4221,49.5145,51541.0
2016-06-01 13:00:00,58.96,59.01,58.86,58.86,28429.0,49.5313,49.5733,49.4473,49.4473,28429.0
2016-06-01 13:30:00,58.86,58.92,58.82,58.89,54413.0,49.4473,49.4977,49.4137,49.4725,54413.0
2016-06-01 14:00:00,58.9,59.06,58.87,59.02,43942.0,49.4809,49.6153,49.4557,49.5817,43942.0
2016-06-01 14:30:00,59.02,59.14,58.96,59.12,35928.0,49.5817,49.6825,49.5313,49.6657,35928.0
2016-06-01 15:00:00,59.13,59.18,59.08,59.12,41750.0,49.6741,49.7161,49.6321,49.6657,41750.0
2016-06-01 15:30:00,59.12,59.14,59.05,59.07,104821.0,49.6657,49.6825,49.6069,49.6237,104821.0
2016-06-02 09:30:00,58.69,58.88,58.63,58.81,70477.0,49.3044,49.4641,49.254,49.4053,70477.0
2016-06-02 10:00:00,58.79,58.89,58.69,58.75,63510.0,49.3885,49.4725,49.3044,49.3548,63510.0
2016-06-02 10:30:00,58.74,58.81,58.65,58.71,36708.0,49.3464,49.4053,49.2708,49.3212,36708.0
2016-06-02 11:00:00,58.74,59.12,58.74,59.05,40644.0,49.3464,49.6657,49.3464,49.6069,40644.0
2016-06-02 11:30:00,59.06,59.12,58.96,58.98,25610.0,49.6153,49.6657,49.5313,49.5481,25610.0
2016-06-02 12:00:00,58.98,58.98,58.9,58.94,27869.0,49.5481,49.5481,49.4809,49.5145,27869.0
2016-06-02 12:30:00,58.95,59.03,58.93,58.99,16069.0,49.5229,49.5901,49.5061,49.5565,16069.0
2016-06-02 13:00:00,58.99,59.03,58.85,58.85,27424.0,49.5565,49.5901,49.4389,49.4389,27424.0
2016-06-02 13:30:00,58.86,58.99,58.82,58.98,23134.0,49.4473,49.5565,49.4137,49.5481,23134.0
2016-06-02 14:00:00,59.0,59.05,58.9,58.93,26299.0,49.5649,49.6069,49.4809,49.5061,26299.0
2016-06-02 14:30:00,58.94,58.94,58.86,58.9,26622.0,49.5145,49.5145,49.4473,49.4809,26622.0
2016-06-02 15:00:00,58.9,58.92,58.74,58.76,39387.0,49.4809,49.4977,49.3464,49.3632,39387.0
2016-06-02 15:30:00,58.76,58.88,58.73,58.84,117768.0,49.3632,49.4641,49.338,49.4305,117768.0
2016-06-03 09:30:00,59.3,59.48,58.89,59.1,123872.0,49.8169,49.9681,49.4725,49.6489,123872.0
2016-06-03 10:00:00,59.07,59.32,59.01,59.24,62401.0,49.6237,49.8337,49.5733,49.7665,62401.0
2016-06-03 10:30:00,59.21,59.53,59.19,59.5,93905.0,49.7413,50.0101,49.7245,49.9849,93905.0
2016-06-03 11:00:00,59.52,59.61,59.5,59.54,58615.0,50.0017,50.0773,49.9849,50.0185,58615.0
2016-06-03 11:30:00,59.54,59.85,59.52,59.81,65446.0,50.0185,50.2789,50.0017,50.2453,65446.0
2016-06-03 12:00:00,59.8,59.85,59.65,59.8,33211.0,50.2369,50.2789,50.1109,50.2369,33211.0
2016-06-03 12:30:00,59.8,59.82,59.66,59.66,20963.0,50.2369,50.2537,50.1193,50.1193,20963.0
2016-06-03 13:00:00,59.66,59.75,59.59,59.67,20743.0,50.1193,50.1949,50.0605,50.1277,20743.0
2016-06-03 13:30:00,59.67,59.86,59.65,59.85,25831.0,50.1277,50.2873,50.1109,50.2789,25831.0
2016-06-03 14:00:00,59.83,59.91,59.75,59.91,36615.0,50.2621,50.3293,50.1949,50.3293,36615.0
2016-06-03 14:30:00,59.93,60.18,59.92,60.07,44559.0,50.3461,50.5562,50.3377,50.4638,44559.0
2016-06-03 15:00:00,60.07,60.11,60.02,60.04,67765.0,50.4638,50.4974,50.4218,50.4386,67765.0
2016-06-03 15:30:00,60.03,60.09,59.92,59.95,110828.0,50.4302,50.4806,50.3377,50.3629,110828.0
2016-06-06 09:30:00,60.11,60.5,60.11,60.48,39404.0,50.4974,50.825,50.4974,50.8082,39404.0
2016-06-06 10:00:00,60.5,60.6,60.28,60.3,38533.0,50.825,50.909,50.6402,50.657,38533.0
2016-06-06 10:30:00,60.31,60.55,60.3,60.48,28762.0,50.6654,50.867,50.657,50.8082,28762.0
2016-06-06 11:00:00,60.46,60.46,60.08,60.09,32288.0,50.7914,50.7914,50.4722,50.4806,32288.0
2016-06-06 11:30:00,60.13,60.31,60.12,60.12,23256.0,50.5142,50.6654,50.5058,50.5058,23256.0
2016-06-06 12:00:00,60.12,60.16,60.0,60.12,35944.0,50.5058,50.5394,50.405,50.5058,35944.0
2016-06-06 12:30:00,60.1,60.18,59.93,59.97,26869.0,50.489,50.5562,50.3461,50.3797,26869.0
2016-06-06 13:00:00,59.96,60.18,59.96,60.06,20225.0,50.3713,50.5562,50.3713,50.4554,20225.0
2016-06-06 13:30:00,60.06,60.17,59.99,60.12,77696.0,50.4554,50.5478,50.3966,50.5058,77696.0
2016-06-06 14:00:00,60.11,60.27,60.06,60.27,31019.0,50.4974,50.6318,50.4554,50.6318,31019.0
2016-06-06 14:30:00,60.25,60.39,60.23,60.36,26665.0,50.615,50.7326,50.5982,50.7074,26665.0
2016-06-06 15:00:00,60.37,60.46,60.33,60.38,31169.0,50.7158,50.7914,50.6822,50.7242,31169.0
2016-06-06 15:30:00,60.37,60.48,60.33,60.4,99495.0,50.7158,50.8082,50.6822,50.741,99495.0
2016-06-07 09:30:00,60.43,60.55,60.21,60.25,64233.0,51.0803,51.1818,50.8944,50.9282,64233.0
2016-06-07 10:00:00,60.23,60.57,60.21,60.57,135869.0,50.9113,51.1987,50.8944,51.1987,135869.0
2016-06-07 10:30:00,60.57,60.6,60.44,60.49,61994.0,51.1987,51.224,51.0888,51.1311,61994.0
2016-06-07 11:00:00,60.5,60.58,60.39,60.56,33349.0,51.1395,51.2071,51.0465,51.1902,33349.0
2016-06-07 11:30:00,60.58,60.7,60.55,60.64,82271.0,51.2071,51.3086,51.1818,51.2578,82271.0
2016-06-07 12:00:00,60.65,60.68,60.61,60.65,13740.0,51.2663,51.2917,51.2325,51.2663,13740.0
2016-06-07 12:30:00,60.66,60.7,60.58,60.58,17378.0,51.2747,51.3086,51.2071,51.2071,17378.0
2016-06-07 13:00:00,60.57,60.61,60.49,60.6,20141.0,51.1987,51.2325,51.1311,51.224,20141.0
2016-06-07 13:30:00,60.6,60.64,60.55,60.57,27348.0,51.224,51.2578,51.1818,51.1987,27348.0
2016-06-07 14:00:00,60.56,60.58,60.39,60.48,65581.0,51.1902,51.2071,51.0465,51.1226,65581.0
2016-06-07 14:30:00,60.48,60.52,60.39,60.52,19778.0,51.1226,51.1564,51.0465,51.1564,19778.0
2016-06-07 15:00:00,60.51,60.61,60.48,60.53,46928.0,51.148,51.2325,51.1226,51.1649,46928.0
2016-06-07 15:30:00,60.53,60.64,60.49,60.61,145538.0,51.1649,51.2578,51.1311,51.2325,145538.0
2016-06-08 09:30:00,61.13,61.4,60.99,61.13,92047.0,51.672,51.9003,51.5537,51.672,92047.0
2016-06-08 10:00:00,61.13,61.17,60.82,60.9,86051.0,51.672,51.7058,51.41,51.4776,86051.0
2016-06-08 10:30:00,60.9,61.13,60.84,61.04,79245.0,51.4776,51.672,51.4269,51.596,79245.0
2016-06-08 11:00:00,61.04,61.07,60.84,60.97,71632.0,51.596,51.6213,51.4269,51.5368,71632.0
2016-06-08 11:30:00,60.96,61.12,60.84,60.91,33227.0,51.5283,51.6636,51.4269,51.4861,33227.0
2016-06-08 12:00:00,60.94,61.01,60.9,60.95,41949.0,51.5114,51.5706,51.4776,51.5199,41949.0
2016-06-08 12:30:00,60.97,60.97,60.65,60.73,44834.0,51.5368,51.5368,51.2663,51.3339,44834.0
2016-06-08 13:00:00,60.74,60.78,60.63,60.74,43094.0,51.3424,51.3762,51.2494,51.3424,43094.0
2016-06-08 13:30:00,60.75,60.87,60.75,60.81,31556.0,51.3508,51.4523,51.3508,51.4015,31556.0
2016-06-08 14:00:00,60.81,60.84,60.74,60.84,34117.0,51.4015,51.4269,51.3424,51.4269,34117.0
2016-06-08 14:30:00,60.85,60.92,60.72,60.76,55261.0,51.4354,51.4945,51.3255,51.3593,55261.0
2016-06-08 15:00:00,60.76,60.8,60.62,60.64,80468.0,51.3593,51.3931,51.2409,51.2578,80468.0
2016-06-08 15:30:00,60.64,60.79,60.63,60.73,150846.0,51.2578,51.3846,51.2494,51.3339,150846.0
2016-06-09 09:30:00,60.33,60.34,59.95,60.22,65466.0,50.9958,51.0043,50.6746,50.9028,65466.0
2016-06-09 10:00:00,60.2,60.2,59.91,59.99,21983.0,50.8859,50.8859,50.6408,50.7084,21983.0
2016-06-09 10:30:00,59.98,60.18,59.9,60.15,14133.0,50.7,50.869,50.6323,50.8437,14133.0
2016-06-09 11:00:00,60.15,60.26,60.08,60.12,24588.0,50.8437,50.9366,50.7845,50.8183,24588.0
2016-06-09 11:30:00,60.11,60.19,59.94,59.96,12293.0,50.8098,50.8775,50.6661,50.6831,12293.0
2016-06-09 12:00:00,59.95,60.01,59.8,59.89,28665.0,50.6746,50.7253,50.5478,50.6239,28665.0
2016-06-09 12:30:00,59.9,59.94,59.85,59.89,77457.0,50.6323,50.6661,50.5901,50.6239,77457.0
2016-06-09 13:00:00,59.88,60.04,59.88,60.04,37876.0,50.6154,50.7507,50.6154,50.7507,37876.0
2016-06-09 13:30:00,60.05,60.05,59.91,59.99,19320.0,50.7591,50.7591,50.6408,50.7084,19320.0
2016-06-09 14:00:00,60.0,60.16,59.97,60.11,25509.0,50.7169,50.8521,50.6915,50.8098,25509.0
2016-06-09 14:30:00,60.12,60.34,60.08,60.34,29402.0,50.8183,51.0043,50.7845,51.0043,29402.0
2016-06-09 15:00:00,60.35,60.39,60.24,60.31,38153.0,51.0127,51.0465,50.9197,50.9789,38153.0
2016-06-09 15:30:00,60.3,60.34,60.21,60.23,83075.0,50.9704,51.0043,50.8944,50.9113,83075.0
2016-06-10 09:30:00,59.7,59.94,59.12,59.34,93406.0,50.4633,50.6661,49.973,50.159,93406.0
2016-06-10 10:00:00,59.34,59.41,59.24,59.3,36326.0,50.159,50.2181,50.0745,50.1252,36326.0
2016-06-10 10:30:00,59.32,59.46,59.22,59.35,26059.0,50.1421,50.2604,50.0575,50.1674,26059.0
2016-06-10 11:00:00,59.34,59.47,59.22,59.25,25425.0,50.159,50.2689,50.0575,50.0829,25425.0
2016-06-10 11:30:00,59.23,59.23,59.1,59.12,29787.0,50.066,50.066,49.9561,49.973,29787.0
2016-06-10 12:00:00,59.12,59.14,58.98,59.06,56092.0,49.973,49.9899,49.8547,49.9223,56092.0
2016-06-10 12:30:00,59.05,59.19,59.01,59.17,62868.0,49.9138,50.0322,49.88,50.0153,62868.0
2016-06-10 13:00:00,59.16,59.22,59.06,59.16,25059.0,50.0068,50.0575,49.9223,50.0068,25059.0
2016-06-10 13:30:00,59.16,59.24,59.0,59.08,33878.0,50.0068,50.0745,49.8716,49.9392,33878.0
2016-06-10 14:00:00,59.07,59.07,58.93,59.05,16455.0,49.9308,49.9308,49.8124,49.9138,16455.0
2016-06-10 14:30:00,59.04,59.07,58.98,59.05,26562.0,49.9054,49.9308,49.8547,49.9138,26562.0
2016-06-10 15:00:00,59.04,59.12,58.98,59.12,35621.0,49.9054,49.973,49.8547,49.973,35621.0
2016-06-10 15:30:00,59.13,59.21,59.03,59.2,163321.0,49.9815,50.0491,49.8969,50.0406,163321.0
2016-06-13 09:30:00,58.86,59.02,58.61,58.77,98610.0,49.7532,49.8885,49.5419,49.6772,98610.0
2016-06-13 10:00:00,58.8,58.91,58.77,58.82,62762.0,49.7025,49.7955,49.6772,49.7194,62762.0
2016-06-13 10:30:00,58.84,59.02,58.81,58.89,48124.0,49.7363,49.8885,49.711,49.7786,48124.0
2016-06-13 11:00:00,58.88,58.88,58.72,58.85,42262.0,49.7701,49.7701,49.6349,49.7448,42262.0
2016-06-13 11:30:00,58.84,58.89,58.71,58.71,59632.0,49.7363,49.7786,49.6265,49.6265,59632.0
2016-06-13 12:00:00,58.7,58.92,58.68,58.87,29606.0,49.618,49.804,49.6011,49.7617,29606.0
2016-06-13 12:30:00,58.9,58.96,58.83,58.86,44564.0,49.7871,49.8378,49.7279,49.7532,44564.0
2016-06-13 13:00:00,58.85,58.89,58.73,58.78,21649.0,49.7448,49.7786,49.6434,49.6856,21649.0
2016-06-13 13:30:00,58.77,58.79,58.6,58.63,51042.0,49.6772,49.6941,49.5335,49.5588,51042.0
2016-06-13 14:00:00,58.63,58.71,58.51,58.51,32317.0,49.5588,49.6265,49.4574,49.4574,32317.0
2016-06-13 14:30:00,58.51,58.67,58.48,58.56,63463.0,49.4574,49.5926,49.432,49.4997,63463.0
2016-06-13 15:00:00,58.55,58.57,58.44,58.45,24674.0,49.4912,49.5081,49.3982,49.4067,24674.0
2016-06-13 15:30:00,58.45,58.56,58.41,58.55,284112.0,49.4067,49.4997,49.3729,49.4912,284112.0
2016-06-14 09:30:00,58.31,58.73,58.29,58.37,77726.0,49.2883,49.6434,49.2714,49.3391,77726.0
2016-06-14 10:00:00,58.4,58.41,58.13,58.17,45461.0,49.3644,49.3729,49.1362,49.17,45461.0
2016-06-14 10:30:00,58.2,58.43,58.18,58.23,134600.0,49.1954,49.3898,49.1785,49.2207,134600.0
2016-06-14 11:00:00,58.21,58.34,58.11,58.16,30087.0,49.2038,49.3137,49.1193,49.1615,30087.0
2016-06-14 11:30:00,58.17,58.36,58.11,58.26,32864.0,49.17,49.3306,49.1193,49.2461,32864.0
2016-06-14 12:00:00,58.28,58.55,58.25,58.51,18432.0,49.263,49.4912,49.2376,49.4574,18432.0
2016-06-14 12:30:00,58.51,58.51,58.33,58.35,19859.0,49.4574,49.4574,49.3052,49.3221,19859.0
2016-06-14 13:00:00,58.36,58.39,58.27,58.37,18859.0,49.3306,49.356,49.2545,49.3391,18859.0
2016-06-14 13:30:00,58.37,58.46,58.37,58.38,22342.0,49.3391,49.4151,49.3391,49.3475,22342.0
2016-06-14 14:00:00,58.37,58.69,58.34,58.68,26732.0,49.3391,49.6095,49.3137,49.6011,26732.0
2016-06-14 14:30:00,58.69,58.75,58.49,58.51,33552.0,49.6095,49.6603,49.4405,49.4574,33552.0
2016-06-14 15:00:00,58.49,58.68,58.47,58.59,30257.0,49.4405,49.6011,49.4236,49.525,30257.0
2016-06-14 15:30:00,58.59,58.62,58.36,58.37,125187.0,49.525,49.5504,49.3306,49.3391,125187.0
2016-06-15 09:30:00,58.05,58.32,58.0,58.27,71505.0,49.0686,49.2968,49.0263,49.2545,71505.0
2016-06-15 10:00:00,58.3,58.39,58.09,58.1,83506.0,49.2799,49.356,49.1024,49.1108,83506.0
2016-06-15 10:30:00,58.1,58.3,58.0,58.09,132077.0,49.1108,49.2799,49.0263,49.1024,132077.0
2016-06-15 11:00:00,58.1,58.2,58.09,58.13,155448.0,49.1108,49.1954,49.1024,49.1362,155448.0
2016-06-15 11:30:00,58.13,58.16,57.97,58.05,79023.0,49.1362,49.1615,49.0009,49.0686,79023.0
2016-06-15 12:00:00,58.06,58.23,58.06,58.21,57099.0,49.077,49.2207,49.077,49.2038,57099.0
2016-06-15 12:30:00,58.2,58.34,58.18,58.31,40697.0,49.1954,49.3137,49.1785,49.2883,40697.0
2016-06-15 13:00:00,58.32,58.41,58.32,58.39,32527.0,49.2968,49.3729,49.2968,49.356,32527.0
2016-06-15 13:30:00,58.39,58.52,58.36,58.51,31213.0,49.356,49.4658,49.3306,49.4574,31213.0
2016-06-15 14:00:00,58.53,58.73,58.45,58.5,51510.0,49.4743,49.6434,49.4067,49.4489,51510.0
2016-06-15 14:30:00,58.48,58.6,58.44,58.46,28904.0,49.432,49.5335,49.3982,49.4151,28904.0
2016-06-15 15:00:00,58.44,58.59,58.44,58.54,24795.0,49.3982,49.525,49.3982,49.4828,24795.0
2016-06-15 15:30:00,58.54,58.55,58.08,58.09,112815.0,49.4828,49.4912,49.0939,49.1024,112815.0
2016-06-16 09:30:00,57.53,57.53,56.41,56.43,295361.0,48.629,48.629,47.6823,47.6992,295361.0
2016-06-16 10:00:00,56.41,56.62,56.34,56.51,181673.0,47.6823,47.8598,47.6231,47.7668,181673.0
2016-06-16 10:30:00,56.5,56.65,56.29,56.65,159963.0,47.7584,47.8852,47.5809,47.8852,159963.0
2016-06-16 11:00:00,56.62,56.87,56.54,56.86,78618.0,47.8598,48.0711,47.7922,48.0627,78618.0
2016-06-16 11:30:00,56.86,56.89,56.69,56.71,84946.0,48.0627,48.088,47.919,47.9359,84946.0
2016-06-16 12:00:00,56.71,57.25,56.69,57.21,142497.0,47.9359,48.3923,47.919,48.3585,142497.0
2016-06-16 12:30:00,57.23,57.43,57.09,57.39,49991.0,48.3754,48.5445,48.2571,48.5107,49991.0
2016-06-16 13:00:00,57.42,57.73,57.42,57.7,61097.0,48.536,48.7981,48.536,48.7727,61097.0
2016-06-16 13:30:00,57.71,57.76,57.6,57.68,42812.0,48.7812,48.8234,48.6882,48.7558,42812.0
2016-06-16 14:00:00,57.69,57.96,57.65,57.86,64552.0,48.7643,48.9925,48.7305,48.908,64552.0
2016-06-16 14:30:00,57.87,58.07,57.8,57.91,53037.0,48.9164,49.0855,48.8572,48.9502,53037.0
2016-06-16 15:00:00,57.89,58.0,57.81,57.94,40409.0,48.9333,49.0263,48.8657,48.9756,40409.0
2016-06-16 15:30:00,57.95,57.99,57.86,57.98,184080.0,48.984,49.0178,48.908,49.0094,184080.0
2016-06-17 09:30:00,58.15,58.74,58.03,58.58,104903.0,49.1531,49.6518,49.0517,49.5166,104903.0
2016-06-17 10:00:00,58.57,58.94,58.57,58.72,87943.0,49.5081,49.8209,49.5081,49.6349,87943.0
2016-06-17 10:30:00,58.7,58.83,58.55,58.66,37925.0,49.618,49.7279,49.4912,49.5842,37925.0
2016-06-17 11:00:00,58.64,58.64,58.44,58.46,26977.0,49.5673,49.5673,49.3982,49.4151,26977.0
2016-06-17 11:30:00,58.45,58.78,58.44,58.76,41127.0,49.4067,49.6856,49.3982,49.6687,41127.0
2016-06-17 12:00:00,58.77,58.81,58.62,58.65,75848.0,49.6772,49.711,49.5504,49.5757,75848.0
2016-06-17 12:30:00,58.65,58.69,58.58,58.65,35250.0,49.5757,49.6095,49.5166,49.5757,35250.0
2016-06-17 13:00:00,58.65,58.66,58.45,58.53,31138.0,49.5757,49.5842,49.4067,49.4743,31138.0
2016-06-17 13:30:00,58.53,58.66,58.48,58.59,23591.0,49.4743,49.5842,49.432,49.525,23591.0
2016-06-17 14:00:00,58.58,58.71,58.55,58.61,35208.0,49.5166,49.6265,49.4912,49.5419,35208.0
2016-06-17 14:30:00,58.61,58.66,58.53,58.54,41177.0,49.5419,49.5842,49.4743,49.4828,41177.0
2016-06-17 15:00:00,58.54,58.61,58.53,58.6,43572.0,49.4828,49.5419,49.4743,49.5335,43572.0
2016-06-17 15:30:00,58.58,58.67,58.37,58.4,229318.0,49.5166,49.5926,49.3391,49.3644,229318.0
2016-06-20 09:30:00,59.26,59.49,58.86,58.97,99012.0,50.0914,50.2858,49.7532,49.8462,99012.0
2016-06-20 10:00:00,58.98,59.42,58.95,59.36,84041.0,49.8547,50.2266,49.8293,50.1759,84041.0
2016-06-20 10:30:00,59.38,59.38,59.22,59.23,75334.0,50.1928,50.1928,50.0575,50.066,75334.0
2016-06-20 11:00:00,59.23,59.34,59.21,59.3,44340.0,50.066,50.159,50.0491,50.1252,44340.0
2016-06-20 11:30:00,59.29,59.31,59.1,59.23,48198.0,50.1167,50.1336,49.9561,50.066,48198.0
2016-06-20 12:00:00,59.25,59.28,59.14,59.16,82483.0,50.0829,50.1083,49.9899,50.0068,82483.0
2016-06-20 12:30:00,59.17,59.22,59.08,59.11,22671.0,50.0153,50.0575,49.9392,49.9646,22671.0
2016-06-20 13:00:00,59.12,59.17,58.98,58.99,35427.0,49.973,50.0153,49.8547,49.8631,35427.0
2016-06-20 13:30:00,59.0,59.02,58.89,58.95,35465.0,49.8716,49.8885,49.7786,49.8293,35465.0
2016-06-20 14:00:00,58.95,59.0,58.84,58.87,47442.0,49.8293,49.8716,49.7363,49.7617,47442.0
2016-06-20 14:30:00,58.86,59.09,58.86,59.09,35303.0,49.7532,49.9477,49.7532,49.9477,35303.0
2016-06-20 15:00:00,59.08,59.08,58.92,58.92,41767.0,49.9392,49.9392,49.804,49.804,41767.0
2016-06-20 15:30:00,58.92,59.02,58.79,58.93,220830.0,49.804,49.8885,49.6941,49.8124,220830.0
2016-06-21 09:30:00,58.06,58.58,57.54,58.04,232390.0,49.077,49.5166,48.6375,49.0601,232390.0
2016-06-21 10:00:00,58.05,58.24,57.79,58.24,100046.0,49.0686,49.2292,48.8488,49.2292,100046.0
2016-06-21 10:30:00,58.24,58.39,58.11,58.28,119064.0,49.2292,49.356,49.1193,49.263,119064.0
2016-06-21 11:00:00,58.28,58.6,58.28,58.59,33755.0,49.263,49.5335,49.263,49.525,33755.0
2016-06-21 11:30:00,58.57,58.57,58.3,58.43,63099.0,49.5081,49.5081,49.2799,49.3898,63099.0
2016-06-21 12:00:00,58.42,58.59,58.33,58.56,25512.0,49.3813,49.525,49.3052,49.4997,25512.0
2016-06-21 12:30:00,58.55,58.77,58.48,58.73,35290.0,49.4912,49.6772,49.432,49.6434,35290.0
2016-06-21 13:00:00,58.7,58.9,58.67,58.81,47735.0,49.618,49.7871,49.5926,49.711,47735.0
2016-06-21 13:30:00,58.81,58.85,58.73,58.82,27239.0,49.711,49.7448,49.6434,49.7194,27239.0
2016-06-21 14:00:00,58.84,58.85,58.7,58.72,59754.0,49.7363,49.7448,49.618,49.6349,59754.0
2016-06-21 14:30:00,58.72,58.78,58.55,58.55,58586.0,49.6349,49.6856,49.4912,49.4912,58586.0
2016-06-21 15:00:00,58.55,58.61,58.48,58.59,124998.0,49.4912,49.5419,49.432,49.525,124998.0
2016-06-21 15:30:00,58.58,58.59,58.36,58.41,168344.0,49.5166,49.525,49.3306,49.3729,168344.0
2016-06-22 09:30:00,58.11,58.63,58.11,58.52,59952.0,49.1193,49.5588,49.1193,49.4658,59952.0
2016-06-22 10:00:00,58.52,58.68,58.5,58.61,48239.0,49.4658,49.6011,49.4489,49.5419,48239.0
2016-06-22 10:30:00,58.63,58.86,58.53,58.68,33998.0,49.5588,49.7532,49.4743,49.6011,33998.0
2016-06-22 11:00:00,58.7,58.92,58.67,58.9,24496.0,49.618,49.804,49.5926,49.7871,24496.0
2016-06-22 11:30:00,58.89,59.03,58.7,59.02,27211.0,49.7786,49.8969,49.618,49.8885,27211.0
2016-06-22 12:00:00,59.01,59.05,58.91,58.94,26644.0,49.88,49.9138,49.7955,49.8209,26644.0
2016-06-22 12:30:00,58.94,59.01,58.93,58.95,17704.0,49.8209,49.88,49.8124,49.8293,17704.0
2016-06-22 13:00:00,58.95,58.95,58.71,58.91,26148.0,49.8293,49.8293,49.6265,49.7955,26148.0
2016-06-22 13:30:00,58.93,58.95,58.74,58.8,22714.0,49.8124,49.8293,49.6518,49.7025,22714.0
2016-06-22 14:00:00,58.82,58.98,58.77,58.98,25558.0,49.7194,49.8547,49.6772,49.8547,25558.0
2016-06-22 14:30:00,58.97,59.03,58.93,58.93,29166.0,49.8462,49.8969,49.8124,49.8124,29166.0
2016-06-22 15:00:00,58.93,58.98,58.91,58.94,32930.0,49.8124,49.8547,49.7955,49.8209,32930.0
2016-06-22 15:30:00,58.94,59.07,58.92,59.04,217904.0,49.8209,49.9308,49.804,49.9054,217904.0
2016-06-23 09:30:00,59.7,60.07,59.67,59.83,89540.0,50.4633,50.776,50.4379,50.5732,89540.0
2016-06-23 10:00:00,59.81,59.9,59.73,59.8,47797.0,50.5563,50.6323,50.4886,50.5478,47797.0
2016-06-23 10:30:00,59.77,59.82,59.68,59.77,29971.0,50.5224,50.5647,50.4464,50.5224,29971.0
2016-06-23 11:00:00,59.78,59.92,59.73,59.74,38568.0,50.5309,50.6492,50.4886,50.4971,38568.0
2016-06-23 11:30:00,59.72,59.88,59.69,59.71,17575.0,50.4802,50.6154,50.4548,50.4717,17575.0
2016-06-23 12:00:00,59.72,59.8,59.61,59.61,25924.0,50.4802,50.5478,50.3872,50.3872,25924.0
2016-06-23 12:30:00,59.6,59.66,59.54,59.59,13104.0,50.3788,50.4295,50.328,50.3703,13104.0
2016-06-23 13:00:00,59.6,59.7,59.53,59.6,17817.0,50.3788,50.4633,50.3196,50.3788,17817.0
2016-06-23 13:30:00,59.59,59.67,59.58,59.66,15273.0,50.3703,50.4379,50.3618,50.4295,15273.0
2016-06-23 14:00:00,59.65,59.65,59.52,59.61,29605.0,50.421,50.421,50.3111,50.3872,29605.0
2016-06-23 14:30:00,59.61,59.61,59.53,59.55,24987.0,50.3872,50.3872,50.3196,50.3365,24987.0
2016-06-23 15:00:00,59.54,59.56,59.44,59.51,23024.0,50.328,50.3449,50.2435,50.3027,23024.0
2016-06-23 15:30:00,59.52,59.59,59.42,59.59,110876.0,50.3111,50.3703,50.2266,50.3703,110876.0
2016-06-24 09:30:00,57.19,57.83,56.85,57.78,106315.0,48.3416,48.8826,48.0542,48.8403,106315.0
2016-06-24 10:00:00,57.82,58.11,57.57,57.68,69377.0,48.8742,49.1193,48.6628,48.7558,69377.0
2016-06-24 10:30:00,57.7,57.91,57.65,57.75,48414.0,48.7727,48.9502,48.7305,48.815,48414.0
2016-06-24 11:00:00,57.72,57.74,57.42,57.61,103912.0,48.7896,48.8065,48.536,48.6966,103912.0
2016-06-24 11:30:00,57.61,57.67,57.44,57.46,41873.0,48.6966,48.7474,48.5529,48.5698,41873.0
2016-06-24 12:00:00,57.46,57.52,57.3,57.4,35322.0,48.5698,48.6206,48.4346,48.5191,35322.0
2016-06-24 12:30:00,57.4,57.4,57.17,57.18,50857.0,48.5191,48.5191,48.3247,48.3332,50857.0
2016-06-24 13:00:00,57.18,57.34,57.15,57.34,36210.0,48.3332,48.4684,48.3078,48.4684,36210.0
2016-06-24 13:30:00,57.33,57.39,57.26,57.28,35597.0,48.46,48.5107,48.4008,48.4177,35597.0
2016-06-24 14:00:00,57.28,57.34,57.14,57.15,37944.0,48.4177,48.4684,48.2994,48.3078,37944.0
2016-06-24 14:30:00,57.13,57.22,56.96,57.12,49272.0,48.2909,48.367,48.1472,48.2825,49272.0
2016-06-24 15:00:00,57.11,57.13,56.86,56.87,101298.0,48.274,48.2909,48.0627,48.0711,101298.0
2016-06-24 15:30:00,56.88,57.17,56.88,57.01,243778.0,48.0796,48.3247,48.0796,48.1895,243778.0
2016-06-27 09:30:00,56.4,56.43,55.78,55.9,133350.0,47.6739,47.6992,47.1498,47.2512,133350.0
2016-06-27 10:00:00,55.89,56.06,55.73,55.86,98779.0,47.2428,47.3865,47.1075,47.2174,98779.0
2016-06-27 10:30:00,55.88,56.13,55.73,55.8,53172.0,47.2343,47.4456,47.1075,47.1667,53172.0
2016-06-27 11:00:00,55.83,56.24,55.79,56.24,61050.0,47.192,47.5386,47.1582,47.5386,61050.0
2016-06-27 11:30:00,56.24,56.76,56.23,56.69,48271.0,47.5386,47.9782,47.5302,47.919,48271.0
2016-06-27 12:00:00,56.67,56.78,56.57,56.61,40843.0,47.9021,47.9951,47.8175,47.8514,40843.0
2016-06-27 12:30:00,56.63,56.75,56.58,56.74,46019.0,47.8683,47.9697,47.826,47.9612,46019.0
2016-06-27 13:00:00,56.75,56.76,56.65,56.65,46171.0,47.9697,47.9782,47.8852,47.8852,46171.0
2016-06-27 13:30:00,56.66,56.68,56.54,56.58,56396.0,47.8936,47.9105,47.7922,47.826,56396.0
2016-06-27 14:00:00,56.58,56.7,56.52,56.69,48012.0,47.826,47.9274,47.7753,47.919,48012.0
2016-06-27 14:30:00,56.68,56.73,56.43,56.46,52306.0,47.9105,47.9528,47.6992,47.7246,52306.0
2016-06-27 15:00:00,56.46,56.52,56.4,56.45,61119.0,47.7246,47.7753,47.6739,47.7161,61119.0
2016-06-27 15:30:00,56.47,56.62,56.4,56.41,226653.0,47.733,47.8598,47.6739,47.6823,226653.0
2016-06-28 09:30:00,56.99,57.62,56.51,57.5,115886.0,48.1726,48.7051,47.7668,48.6037,115886.0
2016-06-28 10:00:00,57.47,57.69,57.42,57.49,53745.0,48.5783,48.7643,48.536,48.5952,53745.0
2016-06-28 10:30:00,57.52,57.62,57.35,57.37,71642.0,48.6206,48.7051,48.4769,48.4938,71642.0
2016-06-28 11:00:00,57.36,57.39,57.0,57.0,47538.0,48.4853,48.5107,48.181,48.181,47538.0
2016-06-28 11:30:00,56.99,57.24,56.89,57.17,63271.0,48.1726,48.3839,48.088,48.3247,63271.0
2016-06-28 12:00:00,57.17,57.23,56.95,57.23,34663.0,48.3247,48.3754,48.1388,48.3754,34663.0
2016-06-28 12:30:00,57.23,57.4,57.18,57.21,41228.0,48.3754,48.5191,48.3332,48.3585,41228.0
2016-06-28 13:00:00,57.21,57.33,57.02,57.15,41069.0,48.3585,48.46,48.1979,48.3078,41069.0
2016-06-28 13:30:00,57.13,57.19,56.96,57.05,66558.0,48.2909,48.3416,48.1472,48.2233,66558.0
2016-06-28 14:00:00,57.05,57.1,56.96,57.1,63459.0,48.2233,48.2655,48.1472,48.2655,63459.0
2016-06-28 14:30:00,57.1,57.57,57.1,57.55,55754.0,48.2655,48.6628,48.2655,48.6459,55754.0
2016-06-28 15:00:00,57.54,57.59,57.38,57.43,66807.0,48.6375,48.6797,48.5022,48.5445,66807.0
2016-06-28 15:30:00,57.44,57.53,57.34,57.5,133570.0,48.5529,48.629,48.4684,48.6037,133570.0
2016-06-29 09:30:00,57.86,58.46,57.46,58.44,136961.0,48.908,49.4151,48.5698,49.3982,136961.0
2016-06-29 10:00:00,58.43,58.52,58.23,58.41,84292.0,49.3898,49.4658,49.2207,49.3729,84292.0
2016-06-29 10:30:00,58.38,58.52,58.27,58.44,68896.0,49.3475,49.4658,49.2545,49.3982,68896.0
2016-06-29 11:00:00,58.44,58.54,58.39,58.43,56925.0,49.3982,49.4828,49.356,49.3898,56925.0
2016-06-29 11:30:00,58.45,58.57,58.43,58.49,39092.0,49.4067,49.5081,49.3898,49.4405,39092.0
2016-06-29 12:00:00,58.49,58.63,58.48,58.6,45699.0,49.4405,49.5588,49.432,49.5335,45699.0
2016-06-29 12:30:00,58.59,58.6,58.36,58.44,39759.0,49.525,49.5335,49.3306,49.3982,39759.0
2016-06-29 13:00:00,58.43,58.48,58.31,58.44,37446.0,49.3898,49.432,49.2883,49.3982,37446.0
2016-06-29 13:30:00,58.42,58.45,58.25,58.39,47775.0,49.3813,49.4067,49.2376,49.356,47775.0
2016-06-29 14:00:00,58.39,58.59,58.36,58.57,34265.0,49.356,49.525,49.3306,49.5081,34265.0
2016-06-29 14:30:00,58.58,58.61,58.48,58.49,46688.0,49.5166,49.5419,49.432,49.4405,46688.0
2016-06-29 15:00:00,58.47,58.61,58.43,58.51,85063.0,49.4236,49.5419,49.3898,49.4574,85063.0
2016-06-29 15:30:00,58.52,58.64,58.49,58.52,231993.0,49.4658,49.5673,49.4405,49.4658,231993.0
2016-06-30 09:30:00,58.73,58.82,58.21,58.24,57957.0,49.6434,49.7194,49.2038,49.2292,57957.0
2016-06-30 10:00:00,58.22,58.54,58.01,58.45,68962.0,49.2123,49.4828,49.0348,49.4067,68962.0
2016-06-30 10:30:00,58.47,58.8,58.27,58.8,53541.0,49.4236,49.7025,49.2545,49.7025,53541.0
2016-06-30 11:00:00,58.78,58.96,58.68,58.96,60462.0,49.6856,49.8378,49.6011,49.8378,60462.0
2016-06-30 11:30:00,58.98,59.0,58.74,58.86,59405.0,49.8547,49.8716,49.6518,49.7532,59405.0
2016-06-30 12:00:00,58.86,58.97,58.74,58.9,44453.0,49.7532,49.8462,49.6518,49.7871,44453.0
2016-06-30 12:30:00,58.9,59.05,58.8,58.98,31852.0,49.7871,49.9138,49.7025,49.8547,31852.0
2016-06-30 13:00:00,58.98,59.03,58.89,58.93,36514.0,49.8547,49.8969,49.7786,49.8124,36514.0
2016-06-30 13:30:00,58.95,59.02,58.87,59.02,30279.0,49.8293,49.8885,49.7617,49.8885,30279.0
2016-06-30 14:00:00,59.03,59.21,58.96,59.1,35549.0,49.8969,50.0491,49.8378,49.9561,35549.0
2016-06-30 14:30:00,59.11,59.16,59.06,59.13,33461.0,49.9646,50.0068,49.9223,49.9815,33461.0
2016-06-30 15:00:00,59.15,59.17,59.0,59.07,50295.0,49.9984,50.0153,49.8716,49.9308,50295.0
2016-06-30 15:30:00,59.09,59.1,58.81,59.05,219088.0,49.9477,49.9561,49.711,49.9138,219088.0
2016-07-01 09:30:00,59.29,59.29,58.99,59.28,23943.0,50.1167,50.1167,49.8631,50.1083,23943.0
2016-07-01 10:00:00,59.29,59.36,59.18,59.32,16675.0,50.1167,50.1759,50.0237,50.1421,16675.0
2016-07-01 10:30:00,59.32,59.47,59.27,59.4,15927.0,50.1421,50.2689,50.0998,50.2097,15927.0
2016-07-01 11:00:00,59.4,59.56,59.31,59.34,37667.0,50.2097,50.3449,50.1336,50.159,37667.0
2016-07-01 11:30:00,59.35,59.44,59.32,59.4,15435.0,50.1674,50.2435,50.1421,50.2097,15435.0
2016-07-01 12:00:00,59.4,59.5,59.25,59.25,14387.0,50.2097,50.2942,50.0829,50.0829,14387.0
2016-07-01 12:30:00,59.27,59.33,59.25,59.28,19450.0,50.0998,50.1505,50.0829,50.1083,19450.0
2016-07-01 13:00:00,59.3,59.44,59.2,59.2,25234.0,50.1252,50.2435,50.0406,50.0406,25234.0
2016-07-01 13:30:00,59.22,59.33,59.22,59.24,14890.0,50.0575,50.1505,50.0575,50.0745,14890.0
2016-07-01 14:00:00,59.26,59.36,59.24,59.25,11083.0,50.0914,50.1759,50.0745,50.0829,11083.0
2016-07-01 14:30:00,59.26,59.31,59.16,59.23,13466.0,50.0914,50.1336,50.0068,50.066,13466.0
2016-07-01 15:00:00,59.23,59.33,59.23,59.3,25942.0,50.066,50.1505,50.066,50.1252,25942.0
2016-07-01 15:30:00,59.3,59.35,59.23,59.25,50166.0,50.1252,50.1674,50.066,50.0829,50166.0
2016-07-05 09:30:00,59.46,60.23,59.4,59.54,157453.0,50.2604,50.9113,50.2097,50.328,157453.0
2016-07-05 10:00:00,59.54,59.58,59.3,59.52,58228.0,50.328,50.3618,50.1252,50.3111,58228.0
2016-07-05 10:30:00,59.55,59.74,59.33,59.38,62461.0,50.3365,50.4971,50.1505,50.1928,62461.0
2016-07-05 11:00:00,59.39,59.59,59.27,59.5,84211.0,50.2012,50.3703,50.0998,50.2942,84211.0
2016-07-05 11:30:00,59.48,59.5,59.3,59.36,48976.0,50.2773,50.2942,50.1252,50.1759,48976.0
2016-07-05 12:00:00,59.34,59.44,59.29,59.3,33037.0,50.159,50.2435,50.1167,50.1252,33037.0
2016-07-05 12:30:00,59.28,59.38,59.19,59.38,29454.0,50.1083,50.1928,50.0322,50.1928,29454.0
2016-07-05 13:00:00,59.38,59.38,59.11,59.11,24041.0,50.1928,50.1928,49.9646,49.9646,24041.0
2016-07-05 13:30:00,59.11,59.15,59.04,59.15,54171.0,49.9646,49.9984,49.9054,49.9984,54171.0
2016-07-05 14:00:00,59.13,59.36,59.1,59.25,38781.0,49.9815,50.1759,49.9561,50.0829,38781.0
2016-07-05 14:30:00,59.24,59.29,59.15,59.26,22578.0,50.0745,50.1167,49.9984,50.0914,22578.0
2016-07-05 15:00:00,59.26,59.39,59.24,59.29,39870.0,50.0914,50.2012,50.0745,50.1167,39870.0
2016-07-05 15:30:00,59.29,59.39,59.16,59.17,184841.0,50.1167,50.2012,50.0068,50.0153,184841.0
2016-07-06 09:30:00,58.78,58.89,58.29,58.47,53623.0,49.6856,49.7786,49.2714,49.4236,53623.0
2016-07-06 10:00:00,58.47,58.6,58.21,58.48,39880.0,49.4236,49.5335,49.2038,49.432,39880.0
2016-07-06 10:30:00,58.48,58.8,58.35,58.8,34275.0,49.432,49.7025,49.3221,49.7025,34275.0
2016-07-06 11:00:00,58.84,59.12,58.81,58.9,43395.0,49.7363,49.973,49.711,49.7871,43395.0
2016-07-06 11:30:00,58.94,59.2,58.94,59.17,18802.0,49.8209,50.0406,49.8209,50.0153,18802.0
2016-07-06 12:00:00,59.2,59.39,59.2,59.31,12490.0,50.0406,50.2012,50.0406,50.1336,12490.0
2016-07-06 12:30:00,59.32,59.38,59.17,59.32,16027.0,50.1421,50.1928,50.0153,50.1421,16027.0
2016-07-06 13:00:00,59.34,59.39,59.29,59.33,9789.0,50.159,50.2012,50.1167,50.1505,9789.0
2016-07-06 13:30:00,59.33,59.38,59.24,59.26,18976.0,50.1505,50.1928,50.0745,50.0914,18976.0
2016-07-06 14:00:00,59.27,59.43,59.22,59.42,35104.0,50.0998,50.2351,50.0575,50.2266,35104.0
2016-07-06 14:30:00,59.43,59.49,59.34,59.39,32113.0,50.2351,50.2858,50.159,50.2012,32113.0
2016-07-06 15:00:00,59.39,59.45,59.23,59.25,25937.0,50.2012,50.252,50.066,50.0829,25937.0
2016-07-06 15:30:00,59.25,59.43,59.22,59.38,68588.0,50.0829,50.2351,50.0575,50.1928,68588.0
2016-07-07 09:30:00,59.91,60.0,59.49,59.5,55586.0,50.6408,50.7169,50.2858,50.2942,55586.0
2016-07-07 10:00:00,59.49,59.53,59.36,59.45,27920.0,50.2858,50.3196,50.1759,50.252,27920.0
2016-07-07 10:30:00,59.45,59.46,59.21,59.24,28562.0,50.252,50.2604,50.0491,50.0745,28562.0
2016-07-07 11:00:00,59.23,59.23,58.84,58.99,43056.0,50.066,50.066,49.7363,49.8631,43056.0
2016-07-07 11:30:00,59.02,59.07,58.83,58.96,36056.0,49.8885,49.9308,49.7279,49.8378,36056.0
2016-07-07 12:00:00,58.98,59.03,58.82,58.97,20240.0,49.8547,49.8969,49.7194,49.8462,20240.0
2016-07-07 12:30:00,58.99,59.02,58.7,58.7,21979.0,49.8631,49.8885,49.618,49.618,21979.0
2016-07-07 13:00:00,58.71,58.9,58.65,58.86,21012.0,49.6265,49.7871,49.5757,49.7532,21012.0
2016-07-07 13:30:00,58.86,58.93,58.75,58.83,19688.0,49.7532,49.8124,49.6603,49.7279,19688.0
2016-07-07 14:00:00,58.85,58.93,58.82,58.89,22331.0,49.7448,49.8124,49.7194,49.7786,22331.0
2016-07-07 14:30:00,58.91,58.94,58.74,58.83,56047.0,49.7955,49.8209,49.6518,49.7279,56047.0
2016-07-07 15:00:00,58.84,59.01,58.84,59.0,51182.0,49.7363,49.88,49.7363,49.8716,51182.0
2016-07-07 15:30:00,59.01,59.15,58.94,58.99,168311.0,49.88,49.9984,49.8209,49.8631,168311.0
2016-07-08 09:30:00,59.35,60.08,59.32,59.92,120345.0,50.1674,50.7845,50.1421,50.6492,120345.0
2016-07-08 10:00:00,59.92,60.18,59.9,59.95,39789.0,50.6492,50.869,50.6323,50.6746,39789.0
2016-07-08 10:30:00,59.92,60.16,59.92,60.11,24642.0,50.6492,50.8521,50.6492,50.8098,24642.0
2016-07-08 11:00:00,60.1,60.23,60.03,60.21,39962.0,50.8014,50.9113,50.7422,50.8944,39962.0
2016-07-08 11:30:00,60.23,60.33,60.19,60.19,41166.0,50.9113,50.9958,50.8775,50.8775,41166.0
2016-07-08 12:00:00,60.19,60.29,60.11,60.12,19196.0,50.8775,50.962,50.8098,50.8183,19196.0
2016-07-08 12:30:00,60.13,60.37,60.07,60.33,69227.0,50.8268,51.0296,50.776,50.9958,69227.0
2016-07-08 13:00:00,60.34,60.43,60.3,60.43,23505.0,51.0043,51.0803,50.9704,51.0803,23505.0
2016-07-08 13:30:00,60.42,60.44,60.31,60.33,31111.0,51.0719,51.0888,50.9789,50.9958,31111.0
2016-07-08 14:00:00,60.35,60.43,60.32,60.37,33113.0,51.0127,51.0803,50.9874,51.0296,33113.0
2016-07-08 14:30:00,60.38,60.4,60.2,60.27,42443.0,51.0381,51.055,50.8859,50.9451,42443.0
2016-07-08 15:00:00,60.28,60.34,60.15,60.17,42508.0,50.9535,51.0043,50.8437,50.8606,42508.0
2016-07-08 15:30:00,60.17,60.21,59.9,59.92,268860.0,50.8606,50.8944,50.6323,50.6492,268860.0
2016-07-11 09:30:00,59.9,60.2,59.56,60.17,140720.0,50.6323,50.8859,50.3449,50.8606,140720.0
2016-07-11 10:00:00,60.19,60.19,59.86,59.91,47220.0,50.8775,50.8775,50.5985,50.6408,47220.0
2016-07-11 10:30:00,59.9,59.99,59.61,59.99,86971.0,50.6323,50.7084,50.3872,50.7084,86971.0
2016-07-11 11:00:00,59.98,60.03,59.81,59.91,45900.0,50.7,50.7422,50.5563,50.6408,45900.0
2016-07-11 11:30:00,59.91,59.97,59.84,59.85,38949.0,50.6408,50.6915,50.5816,50.5901,38949.0
2016-07-11 12:00:00,59.86,59.96,59.83,59.94,28394.0,50.5985,50.6831,50.5732,50.6661,28394.0
2016-07-11 12:30:00,59.94,59.95,59.81,59.84,30750.0,50.6661,50.6746,50.5563,50.5816,30750.0
2016-07-11 13:00:00,59.83,59.91,59.76,59.83,35740.0,50.5732,50.6408,50.514,50.5732,35740.0
2016-07-11 13:30:00,59.83,59.94,59.83,59.92,51091.0,50.5732,50.6661,50.5732,50.6492,51091.0
2016-07-11 14:00:00,59.92,59.98,59.9,59.91,51394.0,50.6492,50.7,50.6323,50.6408,51394.0
2016-07-11 14:30:00,59.91,59.98,59.77,59.77,67092.0,50.6408,50.7,50.5224,50.5224,67092.0
2016-07-11 15:00:00,59.76,59.78,59.53,59.57,132742.0,50.514,50.5309,50.3196,50.3534,132742.0
2016-07-11 15:30:00,59.57,59.69,59.52,59.52,224491.0,50.3534,50.4548,50.3111,50.3111,224491.0
2016-07-12 09:30:00,60.19,60.94,60.0,60.82,115397.0,50.8775,51.5114,50.7169,51.41,115397.0
2016-07-12 10:00:00,60.84,61.03,60.75,60.92,130269.0,51.4269,51.5875,51.3508,51.4945,130269.0
2016-07-12 10:30:00,60.92,61.25,60.91,61.1,89712.0,51.4945,51.7735,51.4861,51.6467,89712.0
2016-07-12 11:00:00,61.08,61.17,60.98,61.01,65004.0,51.6298,51.7058,51.5452,51.5706,65004.0
2016-07-12 11:30:00,61.01,61.22,61.01,61.16,68716.0,51.5706,51.7481,51.5706,51.6974,68716.0
2016-07-12 12:00:00,61.16,61.21,61.03,61.17,44357.0,51.6974,51.7397,51.5875,51.7058,44357.0
2016-07-12 12:30:00,61.16,61.24,61.08,61.14,42427.0,51.6974,51.765,51.6298,51.6805,42427.0
2016-07-12 13:00:00,61.13,61.18,61.04,61.1,42932.0,51.672,51.7143,51.596,51.6467,42932.0
2016-07-12 13:30:00,61.1,61.24,61.08,61.13,55670.0,51.6467,51.765,51.6298,51.672,55670.0
2016-07-12 14:00:00,61.13,61.27,61.12,61.24,49324.0,51.672,51.7904,51.6636,51.765,49324.0
2016-07-12 14:30:00,61.24,61.36,61.17,61.23,45839.0,51.765,51.8664,51.7058,51.7566,45839.0
2016-07-12 15:00:00,61.24,61.34,61.19,61.32,84091.0,51.765,51.8495,51.7227,51.8326,84091.0
2016-07-12 15:30:00,61.32,61.39,61.19,61.19,177483.0,51.8326,51.8918,51.7227,51.7227,177483.0
2016-07-13 09:30:00,61.29,61.49,60.88,61.01,54001.0,51.8073,51.9763,51.4607,51.5706,54001.0
2016-07-13 10:00:00,61.02,61.59,61.02,61.48,43212.0,51.5791,52.0609,51.5791,51.9679,43212.0
2016-07-13 10:30:00,61.48,61.61,61.31,61.55,39571.0,51.9679,52.0778,51.8242,52.027,39571.0
2016-07-13 11:00:00,61.54,61.54,61.08,61.13,26871.0,52.0186,52.0186,51.6298,51.672,26871.0
2016-07-13 11:30:00,61.13,61.25,61.09,61.19,33715.0,51.672,51.7735,51.6382,51.7227,33715.0
2016-07-13 12:00:00,61.2,61.35,61.17,61.3,19435.0,51.7312,51.858,51.7058,51.8157,19435.0
2016-07-13 12:30:00,61.29,61.39,61.25,61.38,29508.0,51.8073,51.8918,51.7735,51.8834,29508.0
2016-07-13 13:00:00,61.34,61.52,61.31,61.49,23832.0,51.8495,52.0017,51.8242,51.9763,23832.0
2016-07-13 13:30:00,61.48,61.58,61.41,61.43,19921.0,51.9679,52.0524,51.9087,51.9256,19921.0
2016-07-13 14:00:00,61.44,61.53,61.34,61.47,31367.0,51.9341,52.0101,51.8495,51.9594,31367.0
2016-07-13 14:30:00,61.47,61.88,61.41,61.57,130747.0,51.9594,52.306,51.9087,52.044,130747.0
2016-07-13 15:00:00,61.56,62.03,61.53,61.92,204448.0,52.0355,52.4328,52.0101,52.3398,204448.0
2016-07-13 15:30:00,61.91,62.03,61.72,61.74,169043.0,52.3314,52.4328,52.1707,52.1877,169043.0
2016-07-14 09:30:00,62.26,62.82,62.1,62.52,102992.0,52.6272,53.1006,52.492,52.847,102992.0
2016-07-14 10:00:00,62.54,62.79,62.54,62.61,51341.0,52.8639,53.0752,52.8639,52.923,51341.0
2016-07-14 10:30:00,62.61,62.71,62.42,62.47,53282.0,52.923,53.0076,52.7624,52.8047,53282.0
2016-07-14 11:00:00,62.47,62.81,62.47,62.59,63666.0,52.8047,53.0921,52.8047,52.9061,63666.0
2016-07-14 11:30:00,62.61,62.69,62.52,62.63,41429.0,52.923,52.9907,52.847,52.94,41429.0
2016-07-14 12:00:00,62.6,62.69,62.57,62.67,36670.0,52.9146,52.9907,52.8892,52.9738,36670.0
2016-07-14 12:30:00,62.62,62.74,62.62,62.69,32654.0,52.9315,53.0329,52.9315,52.9907,32654.0
2016-07-14 13:00:00,62.69,62.71,62.62,62.63,25859.0,52.9907,53.0076,52.9315,52.94,25859.0
2016-07-14 13:30:00,62.64,62.78,62.6,62.73,40068.0,52.9484,53.0667,52.9146,53.0245,40068.0
2016-07-14 14:00:00,62.73,62.85,62.72,62.83,52217.0,53.0245,53.1259,53.016,53.109,52217.0
2016-07-14 14:30:00,62.83,62.89,62.7,62.76,72313.0,53.109,53.1597,52.9991,53.0498,72313.0
2016-07-14 15:00:00,62.74,62.76,62.57,62.6,85689.0,53.0329,53.0498,52.8892,52.9146,85689.0
2016-07-14 15:30:00,62.6,62.61,62.44,62.44,190032.0,52.9146,52.923,52.7793,52.7793,190032.0
2016-07-15 09:30:00,62.52,62.85,62.43,62.56,79795.0,52.847,53.1259,52.7709,52.8808,79795.0
2016-07-15 10:00:00,62.56,62.7,62.43,62.43,29531.0,52.8808,52.9991,52.7709,52.7709,29531.0
2016-07-15 10:30:00,62.45,62.5,62.38,62.42,31609.0,52.7878,52.8301,52.7286,52.7624,31609.0
2016-07-15 11:00:00,62.41,62.41,62.08,62.14,30202.0,52.754,52.754,52.475,52.5258,30202.0
2016-07-15 11:30:00,62.15,62.21,62.09,62.11,30044.0,52.5342,52.5849,52.4835,52.5004,30044.0
2016-07-15 12:00:00,62.09,62.11,62.01,62.07,19547.0,52.4835,52.5004,52.4159,52.4666,19547.0
2016-07-15 12:30:00,62.06,62.17,62.02,62.14,33298.0,52.4581,52.5511,52.4243,52.5258,33298.0
2016-07-15 13:00:00,62.13,62.25,62.13,62.19,21231.0,52.5173,52.6187,52.5173,52.568,21231.0
2016-07-15 13:30:00,62.2,62.42,62.2,62.39,60609.0,52.5765,52.7624,52.5765,52.7371,60609.0
2016-07-15 14:00:00,62.38,62.45,62.3,62.33,41317.0,52.7286,52.7878,52.661,52.6864,41317.0
2016-07-15 14:30:00,62.33,62.46,62.33,62.45,34130.0,52.6864,52.7963,52.6864,52.7878,34130.0
2016-07-15 15:00:00,62.45,62.49,62.41,62.43,28911.0,52.7878,52.8216,52.754,52.7709,28911.0
2016-07-15 15:30:00,62.44,62.5,62.27,62.3,110943.0,52.7793,52.8301,52.6357,52.661,110943.0
2016-07-18 09:30:00,62.08,62.29,62.04,62.25,66421.0,52.475,52.6526,52.4412,52.6187,66421.0
2016-07-18 10:00:00,62.23,62.51,62.2,62.46,55143.0,52.6018,52.8385,52.5765,52.7963,55143.0
2016-07-18 10:30:00,62.46,62.87,62.46,62.84,62233.0,52.7963,53.1428,52.7963,53.1175,62233.0
2016-07-18 11:00:00,62.83,62.88,62.65,62.69,87977.0,53.109,53.1513,52.9569,52.9907,87977.0
2016-07-18 11:30:00,62.68,62.81,62.6,62.77,56033.0,52.9822,53.0921,52.9146,53.0583,56033.0
2016-07-18 12:00:00,62.76,62.82,62.69,62.71,58855.0,53.0498,53.1006,52.9907,53.0076,58855.0
2016-07-18 12:30:00,62.69,62.75,62.63,62.73,35509.0,52.9907,53.0414,52.94,53.0245,35509.0
2016-07-18 13:00:00,62.74,62.81,62.68,62.76,49546.0,53.0329,53.0921,52.9822,53.0498,49546.0
2016-07-18 13:30:00,62.76,62.84,62.7,62.72,52911.0,53.0498,53.1175,52.9991,53.016,52911.0
2016-07-18 14:00:00,62.73,62.86,62.7,62.73,43855.0,53.0245,53.1344,52.9991,53.0245,43855.0
2016-07-18 14:30:00,62.75,62.79,62.72,62.76,27859.0,53.0414,53.0752,53.016,53.0498,27859.0
2016-07-18 15:00:00,62.77,62.81,62.71,62.78,23922.0,53.0583,53.0921,53.0076,53.0667,23922.0
2016-07-18 15:30:00,62.78,62.8,62.72,62.74,79200.0,53.0667,53.0837,53.016,53.0329,79200.0
2016-07-19 09:30:00,62.3,62.49,62.14,62.28,70160.0,52.661,52.8216,52.5258,52.6441,70160.0
2016-07-19 10:00:00,62.28,62.39,62.21,62.27,64158.0,52.6441,52.7371,52.5849,52.6357,64158.0
2016-07-19 10:30:00,62.26,62.54,62.26,62.52,84832.0,52.6272,52.8639,52.6272,52.847,84832.0
2016-07-19 11:00:00,62.52,62.58,62.32,62.39,108062.0,52.847,52.8977,52.6779,52.7371,108062.0
2016-07-19 11:30:00,62.39,62.58,62.37,62.54,68284.0,52.7371,52.8977,52.7202,52.8639,68284.0
2016-07-19 12:00:00,62.53,62.65,62.5,62.64,39603.0,52.8554,52.9569,52.8301,52.9484,39603.0
2016-07-19 12:30:00,62.62,62.67,62.57,62.63,117498.0,52.9315,52.9738,52.8892,52.94,117498.0
2016-07-19 13:00:00,62.62,62.65,62.44,62.44,38901.0,52.9315,52.9569,52.7793,52.7793,38901.0
2016-07-19 13:30:00,62.42,62.66,62.41,62.64,52944.0,52.7624,52.9653,52.754,52.9484,52944.0
2016-07-19 14:00:00,62.64,62.67,62.53,62.58,50955.0,52.9484,52.9738,52.8554,52.8977,50955.0
2016-07-19 14:30:00,62.58,62.7,62.57,62.65,35020.0,52.8977,52.9991,52.8892,52.9569,35020.0
2016-07-19 15:00:00,62.65,62.67,62.6,62.62,39618.0,52.9569,52.9738,52.9146,52.9315,39618.0
2016-07-19 15:30:00,62.61,62.64,62.48,62.6,160895.0,52.923,52.9484,52.8132,52.9146,160895.0
2016-07-20 09:30:00,62.43,63.01,62.35,62.97,84856.0,52.7709,53.2612,52.7033,53.2273,84856.0
2016-07-20 10:00:00,62.99,63.23,62.93,63.15,94309.0,53.2443,53.4471,53.1935,53.3795,94309.0
2016-07-20 10:30:00,63.15,63.28,63.07,63.2,55223.0,53.3795,53.4894,53.3119,53.4218,55223.0
2016-07-20 11:00:00,63.2,63.52,63.06,63.47,107491.0,53.4218,53.6923,53.3034,53.65,107491.0
2016-07-20 11:30:00,63.47,63.58,63.32,63.5,107833.0,53.65,53.743,53.5232,53.6753,107833.0
2016-07-20 12:00:00,63.5,63.52,63.36,63.42,61591.0,53.6753,53.6923,53.557,53.6077,61591.0
2016-07-20 12:30:00,63.41,63.41,63.2,63.27,38718.0,53.5993,53.5993,53.4218,53.4809,38718.0
2016-07-20 13:00:00,63.28,63.35,63.23,63.35,26704.0,53.4894,53.5486,53.4471,53.5486,26704.0
2016-07-20 13:30:00,63.34,63.45,63.3,63.41,30601.0,53.5401,53.6331,53.5063,53.5993,30601.0
2016-07-20 14:00:00,63.4,63.51,63.32,63.51,45718.0,53.5908,53.6838,53.5232,53.6838,45718.0
2016-07-20 14:30:00,63.5,63.56,63.47,63.52,77560.0,53.6753,53.7261,53.65,53.6923,77560.0
2016-07-20 15:00:00,63.52,63.64,63.52,63.63,110941.0,53.6923,53.7937,53.6923,53.7852,110941.0
2016-07-20 15:30:00,63.63,63.77,63.6,63.65,199448.0,53.7852,53.9036,53.7599,53.8021,199448.0
2016-07-21 09:30:00,63.31,63.57,62.93,63.31,78979.0,53.5147,53.7345,53.1935,53.5147,78979.0
2016-07-21 10:00:00,63.27,63.31,63.07,63.15,68576.0,53.4809,53.5147,53.3119,53.3795,68576.0
2016-07-21 10:30:00,63.17,63.19,63.03,63.14,36967.0,53.3964,53.4133,53.2781,53.371,36967.0
2016-07-21 11:00:00,63.15,63.16,62.89,62.89,81763.0,53.3795,53.388,53.1597,53.1597,81763.0
2016-07-21 11:30:00,62.88,62.94,62.6,62.61,62380.0,53.1513,53.202,52.9146,52.923,62380.0
2016-07-21 12:00:00,62.59,62.72,62.53,62.68,42028.0,52.9061,53.016,52.8554,52.9822,42028.0
2016-07-21 12:30:00,62.69,62.8,62.68,62.74,32099.0,52.9907,53.0837,52.9822,53.0329,32099.0
2016-07-21 13:00:00,62.75,62.77,62.66,62.7,21436.0,53.0414,53.0583,52.9653,52.9991,21436.0
2016-07-21 13:30:00,62.69,62.89,62.68,62.87,47832.0,52.9907,53.1597,52.9822,53.1428,47832.0
2016-07-21 14:00:00,62.88,62.93,62.82,62.88,24739.0,53.1513,53.1935,53.1006,53.1513,24739.0
2016-07-21 14:30:00,62.87,63.04,62.87,62.97,30285.0,53.1428,53.2865,53.1428,53.2273,30285.0
2016-07-21 15:00:00,62.97,63.1,62.94,63.09,55605.0,53.2273,53.3372,53.202,53.3288,55605.0
2016-07-21 15:30:00,63.09,63.17,62.93,62.96,125954.0,53.3288,53.3964,53.1935,53.2189,125954.0
2016-07-22 09:30:00,63.17,63.26,62.77,63.24,99814.0,53.3964,53.4725,53.0583,53.4556,99814.0
2016-07-22 10:00:00,63.24,63.38,63.14,63.17,28113.0,53.4556,53.5739,53.371,53.3964,28113.0
2016-07-22 10:30:00,63.18,63.25,63.07,63.15,24682.0,53.4049,53.464,53.3119,53.3795,24682.0
2016-07-22 11:00:00,63.16,63.24,63.01,63.04,65497.0,53.388,53.4556,53.2612,53.2865,65497.0
2016-07-22 11:30:00,63.04,63.16,63.03,63.12,51278.0,53.2865,53.388,53.2781,53.3541,51278.0
2016-07-22 12:00:00,63.12,63.18,63.09,63.18,34864.0,53.3541,53.4049,53.3288,53.4049,34864.0
2016-07-22 12:30:00,63.16,63.18,63.0,63.07,29871.0,53.388,53.4049,53.2527,53.3119,29871.0
2016-07-22 13:00:00,63.06,63.06,62.97,62.98,25604.0,53.3034,53.3034,53.2273,53.2358,25604.0
2016-07-22 13:30:00,62.99,63.13,62.99,63.13,26805.0,53.2443,53.3626,53.2443,53.3626,26805.0
2016-07-22 14:00:00,63.14,63.23,63.11,63.23,25754.0,53.371,53.4471,53.3457,53.4471,25754.0
2016-07-22 14:30:00,63.23,63.3,63.19,63.26,69497.0,53.4471,53.5063,53.4133,53.4725,69497.0
2016-07-22 15:00:00,63.26,63.33,63.23,63.23,42453.0,53.4725,53.5316,53.4471,53.4471,42453.0
2016-07-22 15:30:00,63.23,63.36,63.23,63.32,126987.0,53.4471,53.557,53.4471,53.5232,126987.0
2016-07-25 09:30:00,63.02,63.14,62.87,63.11,174981.0,53.2696,53.371,53.1428,53.3457,174981.0
2016-07-25 10:00:00,63.09,63.12,62.7,63.08,219937.0,53.3288,53.3541,52.9991,53.3203,219937.0
2016-07-25 10:30:00,63.06,63.16,62.99,63.15,88216.0,53.3034,53.388,53.2443,53.3795,88216.0
2016-07-25 11:00:00,63.17,63.36,63.16,63.36,155635.0,53.3964,53.557,53.388,53.557,155635.0
2016-07-25 11:30:00,63.35,63.41,63.28,63.32,224343.0,53.5486,53.5993,53.4894,53.5232,224343.0
2016-07-25 12:00:00,63.33,63.42,63.24,63.3,154173.0,53.5316,53.6077,53.4556,53.5063,154173.0
2016-07-25 12:30:00,63.29,63.49,63.26,63.46,102135.0,53.4978,53.6669,53.4725,53.6415,102135.0
2016-07-25 13:00:00,63.47,63.51,63.37,63.5,138263.0,53.65,53.6838,53.5655,53.6753,138263.0
2016-07-25 13:30:00,63.5,63.5,63.35,63.46,64630.0,53.6753,53.6753,53.5486,53.6415,64630.0
2016-07-25 14:00:00,63.44,63.51,63.39,63.41,73250.0,53.6246,53.6838,53.5824,53.5993,73250.0
2016-07-25 14:30:00,63.4,63.46,63.3,63.33,123567.0,53.5908,53.6415,53.5063,53.5316,123567.0
2016-07-25 15:00:00,63.33,63.4,63.2,63.26,184335.0,53.5316,53.5908,53.4218,53.4725,184335.0
2016-07-25 15:30:00,63.31,63.54,63.2,63.52,326718.0,53.5147,53.7092,53.4218,53.6923,326718.0
2016-07-26 09:30:00,64.4,64.73,63.47,63.95,346196.0,54.4361,54.715,53.65,54.0557,346196.0
2016-07-26 10:00:00,63.95,63.97,63.63,63.72,198516.0,54.0557,54.0726,53.7852,53.8613,198516.0
2016-07-26 10:30:00,63.77,63.78,62.97,63.03,221482.0,53.9036,53.912,53.2273,53.2781,221482.0
2016-07-26 11:00:00,63.02,63.12,62.67,62.96,148678.0,53.2696,53.3541,52.9738,53.2189,148678.0
2016-07-26 11:30:00,62.98,63.32,62.9,63.29,81306.0,53.2358,53.5232,53.1682,53.4978,81306.0
2016-07-26 12:00:00,63.3,63.5,63.27,63.39,55970.0,53.5063,53.6753,53.4809,53.5824,55970.0
2016-07-26 12:30:00,63.38,63.38,63.27,63.31,71941.0,53.5739,53.5739,53.4809,53.5147,71941.0
2016-07-26 13:00:00,63.3,63.34,63.22,63.26,69374.0,53.5063,53.5401,53.4387,53.4725,69374.0
2016-07-26 13:30:00,63.26,63.35,63.19,63.32,38615.0,53.4725,53.5486,53.4133,53.5232,38615.0
2016-07-26 14:00:00,63.32,63.36,63.18,63.27,48289.0,53.5232,53.557,53.4049,53.4809,48289.0
2016-07-26 14:30:00,63.27,63.4,63.27,63.31,49210.0,53.4809,53.5908,53.4809,53.5147,49210.0
2016-07-26 15:00:00,63.31,63.4,63.28,63.38,42261.0,53.5147,53.5908,53.4894,53.5739,42261.0
2016-07-26 15:30:00,63.37,63.37,63.23,63.32,153242.0,53.5655,53.5655,53.4471,53.5232,153242.0
2016-07-27 09:30:00,63.41,63.92,63.41,63.85,148224.0,53.5993,54.0304,53.5993,53.9712,148224.0
2016-07-27 10:00:00,63.87,64.1,63.87,64.0,100334.0,53.9881,54.1825,53.9881,54.098,100334.0
2016-07-27 10:30:00,64.0,64.0,63.5,63.5,68054.0,54.098,54.098,53.6753,53.6753,68054.0
2016-07-27 11:00:00,63.49,63.59,63.35,63.58,107191.0,53.6669,53.7514,53.5486,53.743,107191.0
2016-07-27 11:30:00,63.58,63.74,63.48,63.58,91836.0,53.743,53.8782,53.6584,53.743,91836.0
2016-07-27 12:00:00,63.57,63.7,63.53,63.67,55040.0,53.7345,53.8444,53.7007,53.819,55040.0
2016-07-27 12:30:00,63.66,63.78,63.62,63.71,39358.0,53.8106,53.912,53.7768,53.8529,39358.0
2016-07-27 13:00:00,63.71,63.71,63.53,63.61,40034.0,53.8529,53.8529,53.7007,53.7683,40034.0
2016-07-27 13:30:00,63.62,63.62,63.36,63.5,58578.0,53.7768,53.7768,53.557,53.6753,58578.0
2016-07-27 14:00:00,63.49,63.54,63.29,63.45,43595.0,53.6669,53.7092,53.4978,53.6331,43595.0
2016-07-27 14:30:00,63.43,63.59,63.43,63.59,43556.0,53.6162,53.7514,53.6162,53.7514,43556.0
2016-07-27 15:00:00,63.58,63.8,63.58,63.75,95669.0,53.743,53.9289,53.743,53.8867,95669.0
2016-07-27 15:30:00,63.74,63.8,63.61,63.64,175684.0,53.8782,53.9289,53.7683,53.7937,175684.0
2016-07-28 09:30:00,63.74,64.16,63.48,64.15,92417.0,53.8782,54.2332,53.6584,54.2248,92417.0
2016-07-28 10:00:00,64.17,64.22,63.82,63.92,68163.0,54.2417,54.2839,53.9458,54.0304,68163.0
2016-07-28 10:30:00,63.96,64.03,63.69,63.7,25490.0,54.0642,54.1233,53.836,53.8444,25490.0
2016-07-28 11:00:00,63.72,63.82,63.61,63.78,29696.0,53.8613,53.9458,53.7683,53.912,29696.0
2016-07-28 11:30:00,63.81,63.85,63.63,63.7,42698.0,53.9374,53.9712,53.7852,53.8444,42698.0
2016-07-28 12:00:00,63.69,63.69,63.49,63.5,51093.0,53.836,53.836,53.6669,53.6753,51093.0
2016-07-28 12:30:00,63.52,63.62,63.47,63.57,70408.0,53.6923,53.7768,53.65,53.7345,70408.0
2016-07-28 13:00:00,63.56,63.63,63.55,63.61,34064.0,53.7261,53.7852,53.7176,53.7683,34064.0
2016-07-28 13:30:00,63.62,63.67,63.57,63.58,47469.0,53.7768,53.819,53.7345,53.743,47469.0
2016-07-28 14:00:00,63.6,63.61,63.52,63.55,32468.0,53.7599,53.7683,53.6923,53.7176,32468.0
2016-07-28 14:30:00,63.55,63.67,63.55,63.59,32450.0,53.7176,53.819,53.7176,53.7514,32450.0
2016-07-28 15:00:00,63.59,63.67,63.57,63.58,42673.0,53.7514,53.819,53.7345,53.743,42673.0
2016-07-28 15:30:00,63.59,63.65,63.56,63.57,123914.0,53.7514,53.8021,53.7261,53.7345,123914.0
2016-07-29 09:30:00,63.7,63.89,63.34,63.36,101935.0,53.8444,54.005,53.5401,53.557,101935.0
2016-07-29 10:00:00,63.38,63.71,63.38,63.58,38627.0,53.5739,53.8529,53.5739,53.743,38627.0
2016-07-29 10:30:00,63.6,63.77,63.59,63.7,68645.0,53.7599,53.9036,53.7514,53.8444,68645.0
2016-07-29 11:00:00,63.71,63.85,63.63,63.65,79170.0,53.8529,53.9712,53.7852,53.8021,79170.0
2016-07-29 11:30:00,63.65,63.69,63.53,63.58,70658.0,53.8021,53.836,53.7007,53.743,70658.0
2016-07-29 12:00:00,63.58,63.62,63.36,63.38,38219.0,53.743,53.7768,53.557,53.5739,38219.0
2016-07-29 12:30:00,63.37,63.46,63.28,63.3,37008.0,53.5655,53.6415,53.4894,53.5063,37008.0
2016-07-29 13:00:00,63.29,63.36,63.28,63.35,27060.0,53.4978,53.557,53.4894,53.5486,27060.0
2016-07-29 13:30:00,63.37,63.47,63.24,63.29,43901.0,53.5655,53.65,53.4556,53.4978,43901.0
2016-07-29 14:00:00,63.29,63.39,63.27,63.35,37771.0,53.4978,53.5824,53.4809,53.5486,37771.0
2016-07-29 14:30:00,63.34,63.4,63.33,63.36,44035.0,53.5401,53.5908,53.5316,53.557,44035.0
2016-07-29 15:00:00,63.39,63.45,63.3,63.3,31344.0,53.5824,53.6331,53.5063,53.5063,31344.0
2016-07-29 15:30:00,63.31,63.41,63.18,63.22,225340.0,53.5147,53.5993,53.4049,53.4387,225340.0
2016-08-01 09:30:00,62.8,62.96,61.9,62.71,143856.0,53.0837,53.2189,52.3229,53.0076,143856.0
2016-08-01 10:00:00,62.71,62.94,62.63,62.91,78452.0,53.0076,53.202,52.94,53.1766,78452.0
2016-08-01 10:30:00,62.93,63.09,62.81,63.04,56296.0,53.1935,53.3288,53.0921,53.2865,56296.0
2016-08-01 11:00:00,63.03,63.14,62.87,62.87,47104.0,53.2781,53.371,53.1428,53.1428,47104.0
2016-08-01 11:30:00,62.85,63.0,62.83,62.93,35749.0,53.1259,53.2527,53.109,53.1935,35749.0
2016-08-01 12:00:00,62.93,62.94,62.66,62.72,34309.0,53.1935,53.202,52.9653,53.016,34309.0
2016-08-01 12:30:00,62.7,62.83,62.66,62.77,30660.0,52.9991,53.109,52.9653,53.0583,30660.0
2016-08-01 13:00:00,62.79,62.93,62.74,62.87,34186.0,53.0752,53.1935,53.0329,53.1428,34186.0
2016-08-01 13:30:00,62.91,62.91,62.7,62.83,39089.0,53.1766,53.1766,52.9991,53.109,39089.0
2016-08-01 14:00:00,62.83,62.9,62.75,62.8,39182.0,53.109,53.1682,53.0414,53.0837,39182.0
2016-08-01 14:30:00,62.82,62.84,62.71,62.72,38908.0,53.1006,53.1175,53.0076,53.016,38908.0
2016-08-01 15:00:00,62.74,62.76,62.65,62.69,52625.0,53.0329,53.0498,52.9569,52.9907,52625.0
2016-08-01 15:30:00,62.67,62.75,62.67,62.71,109256.0,52.9738,53.0414,52.9738,53.0076,109256.0
2016-08-02 09:30:00,63.77,64.27,62.76,62.78,249524.0,53.9036,54.3262,53.0498,53.0667,249524.0
2016-08-02 10:00:00,62.76,62.76,62.2,62.3,138739.0,53.0498,53.0498,52.5765,52.661,138739.0
2016-08-02 10:30:00,62.31,62.33,62.01,62.02,81851.0,52.6695,52.6864,52.4159,52.4243,81851.0
2016-08-02 11:00:00,62.03,62.11,61.73,61.73,59233.0,52.4328,52.5004,52.1792,52.1792,59233.0
2016-08-02 11:30:00,61.74,61.94,61.71,61.79,60279.0,52.1877,52.3567,52.1623,52.2299,60279.0
2016-08-02 12:00:00,61.8,61.97,61.78,61.94,41586.0,52.2384,52.3821,52.2215,52.3567,41586.0
2016-08-02 12:30:00,61.94,61.99,61.79,61.8,35335.0,52.3567,52.399,52.2299,52.2384,35335.0
2016-08-02 13:00:00,61.81,61.9,61.73,61.9,33648.0,52.2468,52.3229,52.1792,52.3229,33648.0
2016-08-02 13:30:00,61.89,61.9,61.72,61.9,35229.0,52.3144,52.3229,52.1707,52.3229,35229.0
2016-08-02 14:00:00,61.91,62.05,61.9,62.01,41392.0,52.3314,52.4497,52.3229,52.4159,41392.0
2016-08-02 14:30:00,62.01,62.08,61.91,61.92,46471.0,52.4159,52.475,52.3314,52.3398,46471.0
2016-08-02 15:00:00,61.93,61.98,61.82,61.82,78950.0,52.3483,52.3905,52.2553,52.2553,78950.0
2016-08-02 15:30:00,61.83,61.96,61.75,61.82,227800.0,52.2637,52.3736,52.1961,52.2553,227800.0
2016-08-03 09:30:00,61.88,62.33,61.71,62.33,97560.0,52.306,52.6864,52.1623,52.6864,97560.0
2016-08-03 10:00:00,62.36,62.66,62.32,62.5,62535.0,52.7117,52.9653,52.6779,52.8301,62535.0
2016-08-03 10:30:00,62.49,62.56,62.3,62.45,41823.0,52.8216,52.8808,52.661,52.7878,41823.0
2016-08-03 11:00:00,62.44,62.47,62.36,62.43,47629.0,52.7793,52.8047,52.7117,52.7709,47629.0
2016-08-03 11:30:00,62.43,62.48,62.27,62.42,14581.0,52.7709,52.8132,52.6357,52.7624,14581.0
2016-08-03 12:00:00,62.38,62.47,62.38,62.45,17260.0,52.7286,52.8047,52.7286,52.7878,17260.0
2016-08-03 12:30:00,62.45,62.53,62.43,62.47,13220.0,52.7878,52.8554,52.7709,52.8047,13220.0
2016-08-03 13:00:00,62.46,62.5,62.41,62.48,20198.0,52.7963,52.8301,52.754,52.8132,20198.0
2016-08-03 13:30:00,62.45,62.46,62.28,62.44,291919.0,52.7878,52.7963,52.6441,52.7793,291919.0
2016-08-03 14:00:00,62.44,62.59,62.41,62.46,24446.0,52.7793,52.9061,52.754,52.7963,24446.0
2016-08-03 14:30:00,62.42,62.5,62.42,62.47,15193.0,52.7624,52.8301,52.7624,52.8047,15193.0
2016-08-03 15:00:00,62.46,62.46,62.31,62.38,25789.0,52.7963,52.7963,52.6695,52.7286,25789.0
2016-08-03 15:30:00,62.38,62.43,62.24,62.25,167945.0,52.7286,52.7709,52.6103,52.6187,167945.0
2016-08-04 09:30:00,62.05,62.16,61.4,61.64,151028.0,52.4497,52.5427,51.9003,52.1031,151028.0
2016-08-04 10:00:00,61.67,61.9,61.53,61.76,45398.0,52.1285,52.3229,52.0101,52.2046,45398.0
2016-08-04 10:30:00,61.75,61.76,61.43,61.62,57767.0,52.1961,52.2046,51.9256,52.0862,57767.0
2016-08-04 11:00:00,61.62,61.67,61.51,61.55,38236.0,52.0862,52.1285,51.9932,52.027,38236.0
2016-08-04 11:30:00,61.55,61.64,61.51,61.61,18993.0,52.027,52.1031,51.9932,52.0778,18993.0
2016-08-04 12:00:00,61.62,61.74,61.62,61.69,23410.0,52.0862,52.1877,52.0862,52.1454,23410.0
2016-08-04 12:30:00,61.7,61.83,61.69,61.82,15839.0,52.1538,52.2637,52.1454,52.2553,15839.0
2016-08-04 13:00:00,61.81,61.81,61.72,61.72,11318.0,52.2468,52.2468,52.1707,52.1707,11318.0
2016-08-04 13:30:00,61.73,61.85,61.72,61.8,23277.0,52.1792,52.2806,52.1707,52.2384,23277.0
2016-08-04 14:00:00,61.79,61.92,61.77,61.83,19816.0,52.2299,52.3398,52.213,52.2637,19816.0
2016-08-04 14:30:00,61.83,61.89,61.8,61.87,12043.0,52.2637,52.3144,52.2384,52.2975,12043.0
2016-08-04 15:00:00,61.86,61.94,61.83,61.89,34254.0,52.2891,52.3567,52.2637,52.3144,34254.0
2016-08-04 15:30:00,61.88,61.91,61.8,61.8,212706.0,52.306,52.3314,52.2384,52.2384,212706.0
2016-08-05 09:30:00,61.63,62.14,61.54,62.02,96520.0,52.0947,52.5258,52.0186,52.4243,96520.0
2016-08-05 10:00:00,62.05,62.15,61.99,62.09,46056.0,52.4497,52.5342,52.399,52.4835,46056.0
2016-08-05 10:30:00,62.11,62.14,61.91,62.08,35297.0,52.5004,52.5258,52.3314,52.475,35297.0
2016-08-05 11:00:00,62.06,62.11,61.96,62.0,98031.0,52.4581,52.5004,52.3736,52.4074,98031.0
2016-08-05 11:30:00,62.02,62.17,62.02,62.11,79610.0,52.4243,52.5511,52.4243,52.5004,79610.0
2016-08-05 12:00:00,62.12,62.18,62.03,62.1,38681.0,52.5089,52.5596,52.4328,52.492,38681.0
2016-08-05 12:30:00,62.11,62.21,62.0,62.13,27259.0,52.5004,52.5849,52.4074,52.5173,27259.0
2016-08-05 13:00:00,62.13,62.15,62.07,62.1,22818.0,52.5173,52.5342,52.4666,52.492,22818.0
2016-08-05 13:30:00,62.1,62.11,62.02,62.07,53123.0,52.492,52.5004,52.4243,52.4666,53123.0
2016-08-05 14:00:00,62.08,62.13,62.05,62.07,33702.0,52.475,52.5173,52.4497,52.4666,33702.0
2016-08-05 14:30:00,62.07,62.16,62.07,62.12,31877.0,52.4666,52.5427,52.4666,52.5089,31877.0
2016-08-05 15:00:00,62.11,62.13,61.89,61.91,51601.0,52.5004,52.5173,52.3144,52.3314,51601.0
2016-08-05 15:30:00,61.91,62.03,61.86,61.95,178319.0,52.3314,52.4328,52.2891,52.3652,178319.0
2016-08-08 09:30:00,62.1,62.34,61.95,62.15,54531.0,52.492,52.6948,52.3652,52.5342,54531.0
2016-08-08 10:00:00,62.2,62.37,62.05,62.31,23048.0,52.5765,52.7202,52.4497,52.6695,23048.0
2016-08-08 10:30:00,62.3,62.38,62.21,62.25,21437.0,52.661,52.7286,52.5849,52.6187,21437.0
2016-08-08 11:00:00,62.27,62.44,62.12,62.28,27619.0,52.6357,52.7793,52.5089,52.6441,27619.0
2016-08-08 11:30:00,62.26,62.3,62.22,62.26,28530.0,52.6272,52.661,52.5934,52.6272,28530.0
2016-08-08 12:00:00,62.26,62.3,62.17,62.17,25874.0,52.6272,52.661,52.5511,52.5511,25874.0
2016-08-08 12:30:00,62.17,62.17,62.04,62.1,33829.0,52.5511,52.5511,52.4412,52.492,33829.0
2016-08-08 13:00:00,62.12,62.24,62.11,62.23,30750.0,52.5089,52.6103,52.5004,52.6018,30750.0
2016-08-08 13:30:00,62.23,62.4,62.23,62.37,44614.0,52.6018,52.7455,52.6018,52.7202,44614.0
2016-08-08 14:00:00,62.37,62.37,62.23,62.35,52693.0,52.7202,52.7202,52.6018,52.7033,52693.0
2016-08-08 14:30:00,62.35,62.45,62.33,62.41,51231.0,52.7033,52.7878,52.6864,52.754,51231.0
2016-08-08 15:00:00,62.4,62.41,62.11,62.21,84802.0,52.7455,52.754,52.5004,52.5849,84802.0
2016-08-08 15:30:00,62.21,62.33,62.17,62.31,170933.0,52.5849,52.6864,52.5511,52.6695,170933.0
2016-08-09 09:30:00,62.47,62.79,62.47,62.62,72926.0,52.8047,53.0752,52.8047,52.9315,72926.0
2016-08-09 10:00:00,62.63,62.99,62.6,62.88,201772.0,52.94,53.2443,52.9146,53.1513,201772.0
2016-08-09 10:30:00,62.9,63.18,62.88,63.16,76785.0,53.1682,53.4049,53.1513,53.388,76785.0
2016-08-09 11:00:00,63.17,63.32,63.14,63.21,55053.0,53.3964,53.5232,53.371,53.4302,55053.0
2016-08-09 11:30:00,63.21,63.25,63.02,63.15,42055.0,53.4302,53.464,53.2696,53.3795,42055.0
2016-08-09 12:00:00,63.15,63.22,63.07,63.07,47202.0,53.3795,53.4387,53.3119,53.3119,47202.0
2016-08-09 12:30:00,63.06,63.07,62.89,62.91,26547.0,53.3034,53.3119,53.1597,53.1766,26547.0
2016-08-09 13:00:00,62.91,62.93,62.75,62.88,28071.0,53.1766,53.1935,53.0414,53.1513,28071.0
2016-08-09 13:30:00,62.88,62.89,62.74,62.88,22929.0,53.1513,53.1597,53.0329,53.1513,22929.0
2016-08-09 14:00:00,62.89,62.91,62.81,62.82,32345.0,53.1597,53.1766,53.0921,53.1006,32345.0
2016-08-09 14:30:00,62.81,62.81,62.71,62.76,37967.0,53.0921,53.0921,53.0076,53.0498,37967.0
2016-08-09 15:00:00,62.77,62.82,62.69,62.77,47942.0,53.0583,53.1006,52.9907,53.0583,47942.0
2016-08-09 15:30:00,62.77,62.8,62.68,62.78,105114.0,53.0583,53.0837,52.9822,53.0667,105114.0
2016-08-10 09:30:00,63.11,63.37,63.02,63.02,152354.0,53.3457,53.5655,53.2696,53.2696,152354.0
2016-08-10 10:00:00,63.04,63.11,62.94,62.98,63449.0,53.2865,53.3457,53.202,53.2358,63449.0
2016-08-10 10:30:00,62.95,63.06,62.77,62.81,71439.0,53.2104,53.3034,53.0583,53.0921,71439.0
2016-08-10 11:00:00,62.82,62.83,62.45,62.53,76679.0,53.1006,53.109,52.7878,52.8554,76679.0
2016-08-10 11:30:00,62.56,62.74,62.53,62.68,37531.0,52.8808,53.0329,52.8554,52.9822,37531.0
2016-08-10 12:00:00,62.66,62.8,62.61,62.63,42509.0,52.9653,53.0837,52.923,52.94,42509.0
2016-08-10 12:30:00,62.61,62.81,62.61,62.8,42293.0,52.923,53.0921,52.923,53.0837,42293.0
2016-08-10 13:00:00,62.79,62.79,62.65,62.69,42996.0,53.0752,53.0752,52.9569,52.9907,42996.0
2016-08-10 13:30:00,62.71,62.79,62.65,62.65,32990.0,53.0076,53.0752,52.9569,52.9569,32990.0
2016-08-10 14:00:00,62.65,62.91,62.63,62.74,38149.0,52.9569,53.1766,52.94,53.0329,38149.0
2016-08-10 14:30:00,62.74,62.8,62.68,62.76,30210.0,53.0329,53.0837,52.9822,53.0498,30210.0
2016-08-10 15:00:00,62.75,62.83,62.71,62.77,42650.0,53.0414,53.109,53.0076,53.0583,42650.0
2016-08-10 15:30:00,62.77,62.78,62.61,62.72,84234.0,53.0583,53.0667,52.923,53.016,84234.0
2016-08-11 09:30:00,62.93,63.54,62.91,63.43,116786.0,53.1935,53.7092,53.1766,53.6162,116786.0
2016-08-11 10:00:00,63.44,63.49,63.32,63.39,37987.0,53.6246,53.6669,53.5232,53.5824,37987.0
2016-08-11 10:30:00,63.4,63.57,63.38,63.5,27215.0,53.5908,53.7345,53.5739,53.6753,27215.0
2016-08-11 11:00:00,63.5,63.55,63.36,63.53,24528.0,53.6753,53.7176,53.557,53.7007,24528.0
2016-08-11 11:30:00,63.53,63.61,63.48,63.55,21049.0,53.7007,53.7683,53.6584,53.7176,21049.0
2016-08-11 12:00:00,63.58,63.67,63.52,63.59,26670.0,53.743,53.819,53.6923,53.7514,26670.0
2016-08-11 12:30:00,63.6,63.75,63.6,63.72,42228.0,53.7599,53.8867,53.7599,53.8613,42228.0
2016-08-11 13:00:00,63.7,63.75,63.65,63.7,25627.0,53.8444,53.8867,53.8021,53.8444,25627.0
2016-08-11 13:30:00,63.69,63.8,63.69,63.78,37316.0,53.836,53.9289,53.836,53.912,37316.0
2016-08-11 14:00:00,63.78,63.79,63.7,63.73,28832.0,53.912,53.9205,53.8444,53.8698,28832.0
2016-08-11 14:30:00,63.74,63.77,63.72,63.72,23608.0,53.8782,53.9036,53.8613,53.8613,23608.0
2016-08-11 15:00:00,63.72,63.77,63.69,63.69,32714.0,53.8613,53.9036,53.836,53.836,32714.0
2016-08-11 15:30:00,63.69,63.69,63.52,63.53,93201.0,53.836,53.836,53.6923,53.7007,93201.0
2016-08-12 09:30:00,63.38,63.53,63.19,63.27,87958.0,53.5739,53.7007,53.4133,53.4809,87958.0
2016-08-12 10:00:00,63.24,63.38,63.16,63.25,52098.0,53.4556,53.5739,53.388,53.464,52098.0
2016-08-12 10:30:00,63.24,63.33,63.18,63.18,41679.0,53.4556,53.5316,53.4049,53.4049,41679.0
2016-08-12 11:00:00,63.18,63.26,63.05,63.11,43083.0,53.4049,53.4725,53.295,53.3457,43083.0
2016-08-12 11:30:00,63.1,63.13,62.94,62.97,38645.0,53.3372,53.3626,53.202,53.2273,38645.0
2016-08-12 12:00:00,62.96,63.05,62.88,63.05,25874.0,53.2189,53.295,53.1513,53.295,25874.0
2016-08-12 12:30:00,63.07,63.15,62.96,63.0,35541.0,53.3119,53.3795,53.2189,53.2527,35541.0
2016-08-12 13:00:00,63.0,63.02,62.81,62.94,22735.0,53.2527,53.2696,53.0921,53.202,22735.0
2016-08-12 13:30:00,62.93,62.94,62.87,62.9,20694.0,53.1935,53.202,53.1428,53.1682,20694.0
2016-08-12 14:00:00,62.89,63.03,62.89,62.98,31164.0,53.1597,53.2781,53.1597,53.2358,31164.0
2016-08-12 14:30:00,62.97,63.12,62.96,63.12,35586.0,53.2273,53.3541,53.2189,53.3541,35586.0
2016-08-12 15:00:00,63.11,63.13,63.06,63.11,34352.0,53.3457,53.3626,53.3034,53.3457,34352.0
2016-08-12 15:30:00,63.1,63.14,63.03,63.11,77886.0,53.3372,53.371,53.2781,53.3457,77886.0
2016-08-15 09:30:00,63.18,63.69,63.14,63.43,50568.0,53.4049,53.836,53.371,53.6162,50568.0
2016-08-15 10:00:00,63.44,63.79,63.43,63.77,20499.0,53.6246,53.9205,53.6162,53.9036,20499.0
2016-08-15 10:30:00,63.78,63.83,63.71,63.75,17287.0,53.912,53.9543,53.8529,53.8867,17287.0
2016-08-15 11:00:00,63.75,63.78,63.57,63.62,32008.0,53.8867,53.912,53.7345,53.7768,32008.0
2016-08-15 11:30:00,63.63,63.63,63.54,63.56,16312.0,53.7852,53.7852,53.7092,53.7261,16312.0
2016-08-15 12:00:00,63.54,63.69,63.5,63.66,21305.0,53.7092,53.836,53.6753,53.8106,21305.0
2016-08-15 12:30:00,63.67,63.69,63.58,63.63,28362.0,53.819,53.836,53.743,53.7852,28362.0
2016-08-15 13:00:00,63.63,63.67,63.57,63.6,20047.0,53.7852,53.819,53.7345,53.7599,20047.0
2016-08-15 13:30:00,63.6,63.62,63.53,63.62,18896.0,53.7599,53.7768,53.7007,53.7768,18896.0
2016-08-15 14:00:00,63.62,63.64,63.56,63.62,21687.0,53.7768,53.7937,53.7261,53.7768,21687.0
2016-08-15 14:30:00,63.61,63.69,63.59,63.62,21577.0,53.7683,53.836,53.7514,53.7768,21577.0
2016-08-15 15:00:00,63.62,63.64,63.51,63.53,43148.0,53.7768,53.7937,53.6838,53.7007,43148.0
2016-08-15 15:30:00,63.52,63.52,63.25,63.36,130622.0,53.6923,53.6923,53.464,53.557,130622.0
2016-08-16 09:30:00,63.4,63.55,63.34,63.42,27465.0,53.5908,53.7176,53.5401,53.6077,27465.0
2016-08-16 10:00:00,63.4,63.56,63.29,63.32,18094.0,53.5908,53.7261,53.4978,53.5232,18094.0
2016-08-16 10:30:00,63.27,63.48,63.22,63.35,17013.0,53.4809,53.6584,53.4387,53.5486,17013.0
2016-08-16 11:00:00,63.35,63.49,63.31,63.49,25335.0,53.5486,53.6669,53.5147,53.6669,25335.0
2016-08-16 11:30:00,63.49,63.54,63.39,63.53,21358.0,53.6669,53.7092,53.5824,53.7007,21358.0
2016-08-16 12:00:00,63.54,63.58,63.44,63.47,33157.0,53.7092,53.743,53.6246,53.65,33157.0
2016-08-16 12:30:00,63.46,63.62,63.44,63.56,20580.0,53.6415,53.7768,53.6246,53.7261,20580.0
2016-08-16 13:00:00,63.56,63.62,63.44,63.48,20279.0,53.7261,53.7768,53.6246,53.6584,20279.0
2016-08-16 13:30:00,63.48,63.54,63.46,63.52,18045.0,53.6584,53.7092,53.6415,53.6923,18045.0
2016-08-16 14:00:00,63.53,63.67,63.51,63.63,33628.0,53.7007,53.819,53.6838,53.7852,33628.0
2016-08-16 14:30:00,63.61,63.71,63.53,63.67,35501.0,53.7683,53.8529,53.7007,53.819,35501.0
2016-08-16 15:00:00,63.68,63.68,63.57,63.58,26380.0,53.8275,53.8275,53.7345,53.743,26380.0
2016-08-16 15:30:00,63.57,63.59,63.38,63.44,188653.0,53.7345,53.7514,53.5739,53.6246,188653.0
2016-08-17 09:30:00,63.36,63.6,63.2,63.51,39000.0,53.557,53.7599,53.4218,53.6838,39000.0
2016-08-17 10:00:00,63.47,63.62,63.47,63.62,16427.0,53.65,53.7768,53.65,53.7768,16427.0
2016-08-17 10:30:00,63.64,63.82,63.63,63.8,35083.0,53.7937,53.9458,53.7852,53.9289,35083.0
2016-08-17 11:00:00,63.8,63.8,63.67,63.7,39155.0,53.9289,53.9289,53.819,53.8444,39155.0
2016-08-17 11:30:00,63.7,63.71,63.62,63.66,19543.0,53.8444,53.8529,53.7768,53.8106,19543.0
2016-08-17 12:00:00,63.67,63.89,63.66,63.85,40852.0,53.819,54.005,53.8106,53.9712,40852.0
2016-08-17 12:30:00,63.84,64.0,63.78,63.97,50439.0,53.9627,54.098,53.912,54.0726,50439.0
2016-08-17 13:00:00,63.97,64.05,63.96,64.05,32599.0,54.0726,54.1403,54.0642,54.1403,32599.0
2016-08-17 13:30:00,64.04,64.11,64.02,64.05,25965.0,54.1318,54.191,54.1149,54.1403,25965.0
2016-08-17 14:00:00,64.02,64.4,63.89,64.36,57005.0,54.1149,54.4361,54.005,54.4023,57005.0
2016-08-17 14:30:00,64.36,64.43,64.3,64.33,40726.0,54.4023,54.4615,54.3516,54.3769,40726.0
2016-08-17 15:00:00,64.33,64.33,64.15,64.17,33636.0,54.3769,54.3769,54.2248,54.2417,33636.0
2016-08-17 15:30:00,64.16,64.26,64.09,64.23,112856.0,54.2332,54.3178,54.1741,54.2924,112856.0
2016-08-18 09:30:00,64.29,64.59,64.26,64.54,53025.0,54.3431,54.5967,54.3178,54.5544,53025.0
2016-08-18 10:00:00,64.56,64.81,64.54,64.76,29400.0,54.5713,54.7827,54.5544,54.7404,29400.0
2016-08-18 10:30:00,64.74,64.86,64.62,64.68,26013.0,54.7235,54.8249,54.6221,54.6728,26013.0
2016-08-18 11:00:00,64.67,64.9,64.64,64.74,33879.0,54.6643,54.8587,54.639,54.7235,33879.0
2016-08-18 11:30:00,64.76,64.87,64.7,64.74,15397.0,54.7404,54.8334,54.6897,54.7235,15397.0
2016-08-18 12:00:00,64.73,64.76,64.64,64.68,15829.0,54.715,54.7404,54.639,54.6728,15829.0
2016-08-18 12:30:00,64.66,64.81,64.66,64.73,24229.0,54.6559,54.7827,54.6559,54.715,24229.0
2016-08-18 13:00:00,64.72,64.87,64.7,64.75,39053.0,54.7066,54.8334,54.6897,54.7319,39053.0
2016-08-18 13:30:00,64.74,64.89,64.71,64.87,34923.0,54.7235,54.8503,54.6981,54.8334,34923.0
2016-08-18 14:00:00,64.88,64.98,64.84,64.92,39835.0,54.8418,54.9264,54.808,54.8756,39835.0
2016-08-18 14:30:00,64.92,64.94,64.81,64.92,29838.0,54.8756,54.8926,54.7827,54.8756,29838.0
2016-08-18 15:00:00,64.92,64.92,64.82,64.84,25041.0,54.8756,54.8756,54.7911,54.808,25041.0
2016-08-18 15:30:00,64.84,64.85,64.68,64.74,138533.0,54.808,54.8165,54.6728,54.7235,138533.0
2016-08-19 09:30:00,64.53,64.64,64.24,64.33,138986.0,54.546,54.639,54.3009,54.3769,138986.0
2016-08-19 10:00:00,64.34,64.7,64.33,64.7,57568.0,54.3854,54.6897,54.3769,54.6897,57568.0
2016-08-19 10:30:00,64.69,64.78,64.61,64.62,37633.0,54.6812,54.7573,54.6136,54.6221,37633.0
2016-08-19 11:00:00,64.61,64.73,64.57,64.73,26194.0,54.6136,54.715,54.5798,54.715,26194.0
2016-08-19 11:30:00,64.73,64.76,64.43,64.48,31651.0,54.715,54.7404,54.4615,54.5037,31651.0
2016-08-19 12:00:00,64.49,64.76,64.48,64.74,80767.0,54.5122,54.7404,54.5037,54.7235,80767.0
2016-08-19 12:30:00,64.73,64.81,64.62,64.69,41214.0,54.715,54.7827,54.6221,54.6812,41214.0
2016-08-19 13:00:00,64.69,64.7,64.55,64.59,15653.0,54.6812,54.6897,54.5629,54.5967,15653.0
2016-08-19 13:30:00,64.6,64.72,64.58,64.66,13817.0,54.6052,54.7066,54.5883,54.6559,13817.0
2016-08-19 14:00:00,64.66,64.75,64.64,64.73,20908.0,54.6559,54.7319,54.639,54.715,20908.0
2016-08-19 14:30:00,64.73,64.81,64.72,64.79,40371.0,54.715,54.7827,54.7066,54.7658,40371.0
2016-08-19 15:00:00,64.8,64.95,64.8,64.95,32454.0,54.7742,54.901,54.7742,54.901,32454.0
2016-08-19 15:30:00,64.95,64.98,64.78,64.83,89422.0,54.901,54.9264,54.7573,54.7996,89422.0
2016-08-22 09:30:00,64.36,64.49,64.33,64.39,64574.0,54.4023,54.5122,54.3769,54.4276,64574.0
2016-08-22 10:00:00,64.4,64.73,64.35,64.58,38123.0,54.4361,54.715,54.3938,54.5883,38123.0
2016-08-22 10:30:00,64.58,64.79,64.56,64.56,23217.0,54.5883,54.7658,54.5713,54.5713,23217.0
2016-08-22 11:00:00,64.56,64.68,64.39,64.41,18256.0,54.5713,54.6728,54.4276,54.4446,18256.0
2016-08-22 11:30:00,64.42,64.63,64.42,64.59,24974.0,54.453,54.6305,54.453,54.5967,24974.0
2016-08-22 12:00:00,64.59,64.79,64.58,64.79,11610.0,54.5967,54.7658,54.5883,54.7658,11610.0
2016-08-22 12:30:00,64.79,64.8,64.67,64.69,17541.0,54.7658,54.7742,54.6643,54.6812,17541.0
2016-08-22 13:00:00,64.67,64.71,64.6,64.62,13272.0,54.6643,54.6981,54.6052,54.6221,13272.0
2016-08-22 13:30:00,64.62,64.82,64.62,64.8,22044.0,54.6221,54.7911,54.6221,54.7742,22044.0
2016-08-22 14:00:00,64.8,64.94,64.79,64.81,37817.0,54.7742,54.8926,54.7658,54.7827,37817.0
2016-08-22 14:30:00,64.82,65.04,64.82,65.02,38628.0,54.7911,54.9771,54.7911,54.9602,38628.0
2016-08-22 15:00:00,65.02,65.11,65.01,65.06,27271.0,54.9602,55.0362,54.9517,54.994,27271.0
2016-08-22 15:30:00,65.05,65.09,64.87,64.92,77228.0,54.9855,55.0193,54.8334,54.8756,77228.0
2016-08-23 09:30:00,65.27,65.4,65.07,65.09,37679.0,55.1715,55.2814,55.0024,55.0193,37679.0
2016-08-23 10:00:00,65.1,65.18,64.96,65.01,38612.0,55.0278,55.0954,54.9095,54.9517,38612.0
2016-08-23 10:30:00,65.01,65.06,64.81,65.06,17053.0,54.9517,54.994,54.7827,54.994,17053.0
2016-08-23 11:00:00,65.06,65.06,64.91,64.91,11078.0,54.994,54.994,54.8672,54.8672,11078.0
2016-08-23 11:30:00,64.91,64.91,64.77,64.77,18109.0,54.8672,54.8672,54.7489,54.7489,18109.0
2016-08-23 12:00:00,64.78,64.95,64.74,64.91,10715.0,54.7573,54.901,54.7235,54.8672,10715.0
2016-08-23 12:30:00,64.91,64.98,64.9,64.95,44189.0,54.8672,54.9264,54.8587,54.901,44189.0
2016-08-23 13:00:00,64.93,65.06,64.93,65.01,16060.0,54.8841,54.994,54.8841,54.9517,16060.0
2016-08-23 13:30:00,65.01,65.08,64.97,64.97,12116.0,54.9517,55.0109,54.9179,54.9179,12116.0
2016-08-23 14:00:00,64.97,65.15,64.92,65.15,38372.0,54.9179,55.0701,54.8756,55.0701,38372.0
2016-08-23 14:30:00,65.15,65.25,65.1,65.25,45324.0,55.0701,55.1546,55.0278,55.1546,45324.0
2016-08-23 15:00:00,65.25,65.29,65.22,65.25,40062.0,55.1546,55.1884,55.1292,55.1546,40062.0
2016-08-23 15:30:00,65.25,65.27,65.18,65.19,79504.0,55.1546,55.1715,55.0954,55.1039,79504.0
2016-08-24 09:30:00,64.95,65.49,64.95,65.19,44063.0,54.901,55.3575,54.901,55.1039,44063.0
2016-08-24 10:00:00,65.21,65.35,65.19,65.28,18401.0,55.1208,55.2391,55.1039,55.1799,18401.0
2016-08-24 10:30:00,65.26,65.3,65.15,65.2,25642.0,55.163,55.1969,55.0701,55.1123,25642.0
2016-08-24 11:00:00,65.2,65.22,65.12,65.15,17636.0,55.1123,55.1292,55.0447,55.0701,17636.0
2016-08-24 11:30:00,65.15,65.18,65.05,65.13,19107.0,55.0701,55.0954,54.9855,55.0532,19107.0
2016-08-24 12:00:00,65.12,65.16,65.08,65.11,11739.0,55.0447,55.0785,55.0109,55.0362,11739.0
2016-08-24 12:30:00,65.1,65.14,65.07,65.14,11792.0,55.0278,55.0616,55.0024,55.0616,11792.0
2016-08-24 13:00:00,65.14,65.14,64.99,65.03,15744.0,55.0616,55.0616,54.9348,54.9686,15744.0
2016-08-24 13:30:00,65.03,65.1,65.0,65.09,10720.0,54.9686,55.0278,54.9433,55.0193,10720.0
2016-08-24 14:00:00,65.08,65.09,64.99,65.02,23339.0,55.0109,55.0193,54.9348,54.9602,23339.0
2016-08-24 14:30:00,65.01,65.02,64.91,65.02,17453.0,54.9517,54.9602,54.8672,54.9602,17453.0
2016-08-24 15:00:00,65.01,65.03,64.99,65.0,29678.0,54.9517,54.9686,54.9348,54.9433,29678.0
2016-08-24 15:30:00,65.01,65.07,64.88,64.96,151659.0,54.9517,55.0024,54.8418,54.9095,151659.0
2016-08-25 09:30:00,64.76,64.87,64.51,64.83,33763.0,54.7404,54.8334,54.5291,54.7996,33763.0
2016-08-25 10:00:00,64.86,64.89,64.76,64.89,28341.0,54.8249,54.8503,54.7404,54.8503,28341.0
2016-08-25 10:30:00,64.9,64.97,64.83,64.97,24176.0,54.8587,54.9179,54.7996,54.9179,24176.0
2016-08-25 11:00:00,64.99,65.12,64.97,65.09,18776.0,54.9348,55.0447,54.9179,55.0193,18776.0
2016-08-25 11:30:00,65.08,65.12,64.97,65.01,23119.0,55.0109,55.0447,54.9179,54.9517,23119.0
2016-08-25 12:00:00,65.02,65.02,64.84,64.98,21556.0,54.9602,54.9602,54.808,54.9264,21556.0
2016-08-25 12:30:00,65.01,65.11,64.98,65.09,54729.0,54.9517,55.0362,54.9264,55.0193,54729.0
2016-08-25 13:00:00,65.09,65.16,65.05,65.1,42118.0,55.0193,55.0785,54.9855,55.0278,42118.0
2016-08-25 13:30:00,65.08,65.1,64.94,64.95,67668.0,55.0109,55.0278,54.8926,54.901,67668.0
2016-08-25 14:00:00,64.96,64.99,64.92,64.98,35271.0,54.9095,54.9348,54.8756,54.9264,35271.0
2016-08-25 14:30:00,64.98,65.02,64.96,64.97,15897.0,54.9264,54.9602,54.9095,54.9179,15897.0
2016-08-25 15:00:00,64.97,65.02,64.95,64.99,29030.0,54.9179,54.9602,54.901,54.9348,29030.0
2016-08-25 15:30:00,64.98,64.99,64.88,64.97,54554.0,54.9264,54.9348,54.8418,54.9179,54554.0
2016-08-26 09:30:00,65.2,65.61,65.07,65.37,60437.0,55.1123,55.4589,55.0024,55.256,60437.0
2016-08-26 10:00:00,65.34,65.8,65.1,65.64,60229.0,55.2307,55.6195,55.0278,55.4842,60229.0
2016-08-26 10:30:00,65.66,65.7,65.45,65.46,24610.0,55.5012,55.535,55.3236,55.3321,24610.0
2016-08-26 11:00:00,65.45,65.51,65.26,65.33,16206.0,55.3236,55.3744,55.163,55.2222,16206.0
2016-08-26 11:30:00,65.3,65.32,64.97,65.0,42143.0,55.1969,55.2138,54.9179,54.9433,42143.0
2016-08-26 12:00:00,65.0,65.01,64.63,64.78,67666.0,54.9433,54.9517,54.6305,54.7573,67666.0
2016-08-26 12:30:00,64.78,64.85,64.71,64.85,24847.0,54.7573,54.8165,54.6981,54.8165,24847.0
2016-08-26 13:00:00,64.85,64.92,64.83,64.85,25117.0,54.8165,54.8756,54.7996,54.8165,25117.0
2016-08-26 13:30:00,64.86,64.93,64.83,64.87,34077.0,54.8249,54.8841,54.7996,54.8334,34077.0
2016-08-26 14:00:00,64.87,64.91,64.73,64.83,41249.0,54.8334,54.8672,54.715,54.7996,41249.0
2016-08-26 14:30:00,64.85,64.89,64.81,64.85,20109.0,54.8165,54.8503,54.7827,54.8165,20109.0
2016-08-26 15:00:00,64.85,65.21,64.85,65.16,124877.0,54.8165,55.1208,54.8165,55.0785,124877.0
2016-08-26 15:30:00,65.17,65.24,65.04,65.1,168790.0,55.087,55.1461,54.9771,55.0278,168790.0
2016-08-29 09:30:00,64.98,65.21,64.86,65.12,50717.0,54.9264,55.1208,54.8249,55.0447,50717.0
2016-08-29 10:00:00,65.1,65.3,65.09,65.2,27036.0,55.0278,55.1969,55.0193,55.1123,27036.0
2016-08-29 10:30:00,65.2,65.49,65.16,65.44,75121.0,55.1123,55.3575,55.0785,55.3152,75121.0
2016-08-29 11:00:00,65.46,65.69,65.46,65.66,62438.0,55.3321,55.5265,55.3321,55.5012,62438.0
2016-08-29 11:30:00,65.69,65.71,65.62,65.69,48554.0,55.5265,55.5434,55.4673,55.5265,48554.0
2016-08-29 12:00:00,65.69,65.73,65.61,65.69,33779.0,55.5265,55.5603,55.4589,55.5265,33779.0
2016-08-29 12:30:00,65.69,65.7,65.6,65.61,28839.0,55.5265,55.535,55.4504,55.4589,28839.0
2016-08-29 13:00:00,65.62,65.62,65.45,65.46,31619.0,55.4673,55.4673,55.3236,55.3321,31619.0
2016-08-29 13:30:00,65.47,65.61,65.47,65.51,23222.0,55.3406,55.4589,55.3406,55.3744,23222.0
2016-08-29 14:00:00,65.49,65.65,65.48,65.52,36527.0,55.3575,55.4927,55.349,55.3828,36527.0
2016-08-29 14:30:00,65.52,65.54,65.45,65.45,31598.0,55.3828,55.3997,55.3236,55.3236,31598.0
2016-08-29 15:00:00,65.47,65.48,65.3,65.3,46182.0,55.3406,55.349,55.1969,55.1969,46182.0
2016-08-29 15:30:00,65.3,65.45,65.3,65.38,199014.0,55.1969,55.3236,55.1969,55.2645,199014.0
2016-08-30 09:30:00,65.28,65.47,65.15,65.41,45228.0,55.1799,55.3406,55.0701,55.2898,45228.0
2016-08-30 10:00:00,65.43,65.53,65.24,65.31,52741.0,55.3067,55.3913,55.1461,55.2053,52741.0
2016-08-30 10:30:00,65.29,65.4,65.13,65.13,43377.0,55.1884,55.2814,55.0532,55.0532,43377.0
2016-08-30 11:00:00,65.11,65.25,65.05,65.15,48949.0,55.0362,55.1546,54.9855,55.0701,48949.0
2016-08-30 11:30:00,65.15,65.25,65.05,65.24,22502.0,55.0701,55.1546,54.9855,55.1461,22502.0
2016-08-30 12:00:00,65.25,65.3,65.16,65.27,11307.0,55.1546,55.1969,55.0785,55.1715,11307.0
2016-08-30 12:30:00,65.28,65.29,65.1,65.19,16392.0,55.1799,55.1884,55.0278,55.1039,16392.0
2016-08-30 13:00:00,65.18,65.24,65.14,65.18,12360.0,55.0954,55.1461,55.0616,55.0954,12360.0
2016-08-30 13:30:00,65.18,65.18,65.05,65.08,17705.0,55.0954,55.0954,54.9855,55.0109,17705.0
2016-08-30 14:00:00,65.07,65.07,64.87,64.87,22423.0,55.0024,55.0024,54.8334,54.8334,22423.0
2016-08-30 14:30:00,64.86,64.93,64.85,64.9,23917.0,54.8249,54.8841,54.8165,54.8587,23917.0
2016-08-30 15:00:00,64.9,64.9,64.79,64.8,27394.0,54.8587,54.8587,54.7658,54.7742,27394.0
2016-08-30 15:30:00,64.81,64.96,64.8,64.92,62045.0,54.7827,54.9095,54.7742,54.8756,62045.0
2016-08-31 09:30:00,64.63,64.72,64.53,64.55,52981.0,54.6305,54.7066,54.546,54.5629,52981.0
2016-08-31 10:00:00,64.53,64.68,64.3,64.33,54704.0,54.546,54.6728,54.3516,54.3769,54704.0
2016-08-31 10:30:00,64.33,64.33,64.15,64.23,49909.0,54.3769,54.3769,54.2248,54.2924,49909.0
2016-08-31 11:00:00,64.23,64.39,64.06,64.39,48042.0,54.2924,54.4276,54.1487,54.4276,48042.0
2016-08-31 11:30:00,64.41,64.43,64.24,64.27,36339.0,54.4446,54.4615,54.3009,54.3262,36339.0
2016-08-31 12:00:00,64.27,64.27,64.04,64.09,29009.0,54.3262,54.3262,54.1318,54.1741,29009.0
2016-08-31 12:30:00,64.09,64.15,64.01,64.11,24805.0,54.1741,54.2248,54.1064,54.191,24805.0
2016-08-31 13:00:00,64.11,64.16,63.99,64.15,27222.0,54.191,54.2332,54.0895,54.2248,27222.0
2016-08-31 13:30:00,64.15,64.26,64.14,64.23,19691.0,54.2248,54.3178,54.2163,54.2924,19691.0
2016-08-31 14:00:00,64.23,64.37,64.16,64.2,26902.0,54.2924,54.4107,54.2332,54.267,26902.0
2016-08-31 14:30:00,64.2,64.25,64.13,64.22,30553.0,54.267,54.3093,54.2079,54.2839,30553.0
2016-08-31 15:00:00,64.22,64.27,64.17,64.24,35144.0,54.2839,54.3262,54.2417,54.3009,35144.0
2016-08-31 15:30:00,64.25,64.41,64.24,64.29,127316.0,54.3093,54.4446,54.3009,54.3431,127316.0
2016-09-01 09:30:00,64.19,64.5,64.04,64.24,49173.0,54.2586,54.5206,54.1318,54.3009,49173.0
2016-09-01 10:00:00,64.25,64.57,64.24,64.34,50158.0,54.3093,54.5798,54.3009,54.3854,50158.0
2016-09-01 10:30:00,64.32,64.32,63.98,64.1,48834.0,54.3685,54.3685,54.0811,54.1825,48834.0
2016-09-01 11:00:00,64.08,64.18,63.98,64.15,29912.0,54.1656,54.2501,54.0811,54.2248,29912.0
2016-09-01 11:30:00,64.16,64.24,64.05,64.07,18459.0,54.2332,54.3009,54.1403,54.1572,18459.0
2016-09-01 12:00:00,64.09,64.37,64.04,64.36,29002.0,54.1741,54.4107,54.1318,54.4023,29002.0
2016-09-01 12:30:00,64.35,64.47,64.35,64.36,18696.0,54.3938,54.4953,54.3938,54.4023,18696.0
2016-09-01 13:00:00,64.37,64.47,64.37,64.46,22265.0,54.4107,54.4953,54.4107,54.4868,22265.0
2016-09-01 13:30:00,64.47,64.55,64.38,64.39,21969.0,54.4953,54.5629,54.4192,54.4276,21969.0
2016-09-01 14:00:00,64.4,64.41,64.31,64.38,33449.0,54.4361,54.4446,54.36,54.4192,33449.0
2016-09-01 14:30:00,64.38,64.44,64.33,64.4,33879.0,54.4192,54.4699,54.3769,54.4361,33879.0
2016-09-01 15:00:00,64.41,64.49,64.3,64.44,55483.0,54.4446,54.5122,54.3516,54.4699,55483.0
2016-09-01 15:30:00,64.44,64.67,64.44,64.65,134175.0,54.4699,54.6643,54.4699,54.6474,134175.0
2016-09-02 09:30:00,64.85,65.81,64.85,65.49,119913.0,54.8165,55.6279,54.8165,55.3575,119913.0
2016-09-02 10:00:00,65.5,65.67,65.3,65.32,58808.0,55.3659,55.5096,55.1969,55.2138,58808.0
2016-09-02 10:30:00,65.33,65.37,65.08,65.08,63197.0,55.2222,55.256,55.0109,55.0109,63197.0
2016-09-02 11:00:00,65.06,65.21,65.0,65.02,37561.0,54.994,55.1208,54.9433,54.9602,37561.0
2016-09-02 11:30:00,65.02,65.09,64.95,64.99,31476.0,54.9602,55.0193,54.901,54.9348,31476.0
2016-09-02 12:00:00,64.98,65.05,64.9,65.0,43912.0,54.9264,54.9855,54.8587,54.9433,43912.0
2016-09-02 12:30:00,65.0,65.11,64.97,65.0,27380.0,54.9433,55.0362,54.9179,54.9433,27380.0
2016-09-02 13:00:00,65.01,65.2,64.94,65.2,27173.0,54.9517,55.1123,54.8926,55.1123,27173.0
2016-09-02 13:30:00,65.18,65.29,65.09,65.28,37964.0,55.0954,55.1884,55.0193,55.1799,37964.0
2016-09-02 14:00:00,65.28,65.45,65.28,65.45,47994.0,55.1799,55.3236,55.1799,55.3236,47994.0
2016-09-02 14:30:00,65.45,65.49,65.38,65.49,27515.0,55.3236,55.3575,55.2645,55.3575,27515.0
2016-09-02 15:00:00,65.49,65.57,65.46,65.51,52149.0,55.3575,55.4251,55.3321,55.3744,52149.0
2016-09-02 15:30:00,65.5,65.59,65.41,65.46,140748.0,55.3659,55.442,55.2898,55.3321,140748.0
2016-09-06 09:30:00,65.73,65.73,65.36,65.46,72032.0,55.5603,55.5603,55.2476,55.3321,72032.0
2016-09-06 10:00:00,65.47,65.79,65.45,65.52,32600.0,55.3406,55.611,55.3236,55.3828,32600.0
2016-09-06 10:30:00,65.51,65.73,65.49,65.67,31290.0,55.3744,55.5603,55.3575,55.5096,31290.0
2016-09-06 11:00:00,65.65,65.65,65.5,65.59,31993.0,55.4927,55.4927,55.3659,55.442,31993.0
2016-09-06 11:30:00,65.57,65.66,65.52,65.66,22452.0,55.4251,55.5012,55.3828,55.5012,22452.0
2016-09-06 12:00:00,65.67,65.71,65.6,65.64,33321.0,55.5096,55.5434,55.4504,55.4842,33321.0
2016-09-06 12:30:00,65.64,65.65,65.53,65.53,29892.0,55.4842,55.4927,55.3913,55.3913,29892.0
2016-09-06 13:00:00,65.53,65.56,65.47,65.51,19972.0,55.3913,55.4166,55.3406,55.3744,19972.0
2016-09-06 13:30:00,65.51,65.53,65.42,65.43,28014.0,55.3744,55.3913,55.2983,55.3067,28014.0
2016-09-06 14:00:00,65.44,65.54,65.37,65.53,56540.0,55.3152,55.3997,55.256,55.3913,56540.0
2016-09-06 14:30:00,65.55,65.59,65.44,65.48,69680.0,55.4082,55.442,55.3152,55.349,69680.0
2016-09-06 15:00:00,65.48,65.48,65.36,65.43,39305.0,55.349,55.349,55.2476,55.3067,39305.0
2016-09-06 15:30:00,65.43,65.47,65.38,65.44,116650.0,55.3067,55.3406,55.2645,55.3152,116650.0
2016-09-07 09:30:00,65.26,65.73,65.05,65.7,102998.0,55.481,55.8806,55.3025,55.8551,102998.0
2016-09-07 10:00:00,65.71,65.71,65.09,65.22,87929.0,55.8636,55.8636,55.3365,55.447,87929.0
2016-09-07 10:30:00,65.23,65.43,65.14,65.16,85753.0,55.4555,55.6256,55.379,55.396,85753.0
2016-09-07 11:00:00,65.15,65.22,65.0,65.07,42797.0,55.3875,55.447,55.26,55.3195,42797.0
2016-09-07 11:30:00,65.08,65.16,65.02,65.15,28970.0,55.328,55.396,55.277,55.3875,28970.0
2016-09-07 12:00:00,65.14,65.14,64.95,65.01,16987.0,55.379,55.379,55.2175,55.2685,16987.0
2016-09-07 12:30:00,65.01,65.11,64.99,65.08,12245.0,55.2685,55.3535,55.2515,55.328,12245.0
2016-09-07 13:00:00,65.08,65.11,65.0,65.0,30092.0,55.328,55.3535,55.26,55.26,30092.0
2016-09-07 13:30:00,65.01,65.17,64.97,65.09,44656.0,55.2685,55.4045,55.2345,55.3365,44656.0
2016-09-07 14:00:00,65.1,65.12,65.0,65.03,29093.0,55.345,55.362,55.26,55.2855,29093.0
2016-09-07 14:30:00,65.02,65.08,64.96,65.06,26975.0,55.277,55.328,55.226,55.311,26975.0
2016-09-07 15:00:00,65.07,65.13,65.04,65.04,46307.0,55.3195,55.3705,55.294,55.294,46307.0
2016-09-07 15:30:00,65.05,65.09,64.98,65.07,91278.0,55.3025,55.3365,55.243,55.3195,91278.0
2016-09-08 09:30:00,65.03,65.1,64.48,64.51,58634.0,55.2855,55.345,54.8179,54.8434,58634.0
2016-09-08 10:00:00,64.52,64.59,64.37,64.47,37207.0,54.8519,54.9114,54.7244,54.8094,37207.0
2016-09-08 10:30:00,64.47,64.54,64.44,64.51,35971.0,54.8094,54.8689,54.7839,54.8434,35971.0
2016-09-08 11:00:00,64.52,64.82,64.52,64.79,31261.0,54.8519,55.107,54.8519,55.0815,31261.0
2016-09-08 11:30:00,64.79,64.97,64.73,64.85,16564.0,55.0815,55.2345,55.0305,55.1325,16564.0
2016-09-08 12:00:00,64.84,64.97,64.78,64.92,10215.0,55.124,55.2345,55.073,55.192,10215.0
2016-09-08 12:30:00,64.93,65.02,64.87,64.98,22814.0,55.2005,55.277,55.1495,55.243,22814.0
2016-09-08 13:00:00,64.98,64.98,64.9,64.93,5819.0,55.243,55.243,55.175,55.2005,5819.0
2016-09-08 13:30:00,64.9,64.97,64.85,64.89,8195.0,55.175,55.2345,55.1325,55.1665,8195.0
2016-09-08 14:00:00,64.89,64.94,64.79,64.87,13708.0,55.1665,55.209,55.0815,55.1495,13708.0
2016-09-08 14:30:00,64.88,65.0,64.88,64.96,16969.0,55.158,55.26,55.158,55.226,16969.0
2016-09-08 15:00:00,64.96,64.96,64.85,64.85,13582.0,55.226,55.226,55.1325,55.1325,13582.0
2016-09-08 15:30:00,64.86,64.91,64.8,64.81,63115.0,55.141,55.1835,55.09,55.0985,63115.0
2016-09-09 09:30:00,63.88,63.94,63.22,63.56,108830.0,54.3078,54.3588,53.7467,54.0358,108830.0
2016-09-09 10:00:00,63.58,63.79,63.48,63.56,52520.0,54.0528,54.2313,53.9678,54.0358,52520.0
2016-09-09 10:30:00,63.55,63.65,63.35,63.54,34004.0,54.0273,54.1123,53.8573,54.0188,34004.0
2016-09-09 11:00:00,63.53,63.59,63.36,63.39,42496.0,54.0103,54.0613,53.8658,53.8913,42496.0
2016-09-09 11:30:00,63.38,63.42,63.13,63.13,75785.0,53.8828,53.9168,53.6702,53.6702,75785.0
2016-09-09 12:00:00,63.13,63.15,62.83,62.88,66550.0,53.6702,53.6872,53.4152,53.4577,66550.0
2016-09-09 12:30:00,62.88,62.93,62.71,62.73,93668.0,53.4577,53.5002,53.3132,53.3302,93668.0
2016-09-09 13:00:00,62.74,62.74,62.49,62.52,70836.0,53.3387,53.3387,53.1261,53.1516,70836.0
2016-09-09 13:30:00,62.52,62.54,62.18,62.27,65267.0,53.1516,53.1686,52.8626,52.9391,65267.0
2016-09-09 14:00:00,62.29,62.48,62.21,62.48,43105.0,52.9561,53.1176,52.8881,53.1176,43105.0
2016-09-09 14:30:00,62.48,62.63,62.42,62.53,62424.0,53.1176,53.2451,53.0666,53.1601,62424.0
2016-09-09 15:00:00,62.52,62.58,62.41,62.51,56734.0,53.1516,53.2026,53.0581,53.1431,56734.0
2016-09-09 15:30:00,62.5,62.53,62.18,62.19,184228.0,53.1346,53.1601,52.8626,52.8711,184228.0
2016-09-12 09:30:00,61.81,62.16,61.56,61.82,124330.0,52.548,52.8456,52.3355,52.5565,124330.0
2016-09-12 10:00:00,61.81,61.99,61.73,61.79,102755.0,52.548,52.701,52.48,52.531,102755.0
2016-09-12 10:30:00,61.82,62.13,61.8,62.08,101438.0,52.5565,52.8201,52.5395,52.7776,101438.0
2016-09-12 11:00:00,62.07,62.51,62.04,62.43,59551.0,52.7691,53.1431,52.7436,53.0751,59551.0
2016-09-12 11:30:00,62.42,62.65,62.41,62.46,46201.0,53.0666,53.2621,53.0581,53.1006,46201.0
2016-09-12 12:00:00,62.46,62.6,62.44,62.57,57180.0,53.1006,53.2196,53.0836,53.1941,57180.0
2016-09-12 12:30:00,62.58,62.72,62.49,62.63,46032.0,53.2026,53.3217,53.1261,53.2451,46032.0
2016-09-12 13:00:00,62.65,62.97,62.52,62.52,61473.0,53.2621,53.5342,53.1516,53.1516,61473.0
2016-09-12 13:30:00,62.56,63.14,62.53,63.12,57253.0,53.1856,53.6787,53.1601,53.6617,57253.0
2016-09-12 14:00:00,63.1,63.34,63.1,63.25,47210.0,53.6447,53.8488,53.6447,53.7722,47210.0
2016-09-12 14:30:00,63.24,63.35,63.19,63.2,48431.0,53.7637,53.8573,53.7212,53.7297,48431.0
2016-09-12 15:00:00,63.19,63.27,63.17,63.17,34699.0,53.7212,53.7892,53.7042,53.7042,34699.0
2016-09-12 15:30:00,63.17,63.19,62.78,62.81,216403.0,53.7042,53.7212,53.3727,53.3982,216403.0
2016-09-13 09:30:00,62.05,62.55,61.72,61.73,86975.0,52.7521,53.1771,52.4715,52.48,86975.0
2016-09-13 10:00:00,61.72,62.16,61.63,61.93,48585.0,52.4715,52.8456,52.395,52.65,48585.0
2016-09-13 10:30:00,61.94,62.04,61.66,61.68,33276.0,52.6585,52.7436,52.4205,52.4375,33276.0
2016-09-13 11:00:00,61.69,61.89,61.51,61.52,52040.0,52.446,52.616,52.293,52.3015,52040.0
2016-09-13 11:30:00,61.52,61.81,61.43,61.71,37210.0,52.3015,52.548,52.225,52.463,37210.0
2016-09-13 12:00:00,61.73,61.93,61.62,61.67,34600.0,52.48,52.65,52.3865,52.429,34600.0
2016-09-13 12:30:00,61.66,61.76,61.6,61.67,22621.0,52.4205,52.5055,52.3695,52.429,22621.0
2016-09-13 13:00:00,61.66,61.95,61.6,61.94,30367.0,52.4205,52.667,52.3695,52.6585,30367.0
2016-09-13 13:30:00,61.93,61.93,61.55,61.6,59045.0,52.65,52.65,52.327,52.3695,59045.0
2016-09-13 14:00:00,61.58,61.66,61.39,61.39,27110.0,52.3525,52.4205,52.191,52.191,27110.0
2016-09-13 14:30:00,61.38,61.66,61.37,61.5,23527.0,52.1824,52.4205,52.1739,52.2845,23527.0
2016-09-13 15:00:00,61.51,61.62,61.43,61.55,72365.0,52.293,52.3865,52.225,52.327,72365.0
2016-09-13 15:30:00,61.56,61.6,61.4,61.4,161238.0,52.3355,52.3695,52.1995,52.1995,161238.0
2016-09-14 09:30:00,61.19,61.53,61.16,61.44,58992.0,52.0209,52.31,51.9954,52.2335,58992.0
2016-09-14 10:00:00,61.45,61.78,61.45,61.75,44793.0,52.242,52.5225,52.242,52.497,44793.0
2016-09-14 10:30:00,61.77,61.9,61.22,61.22,42354.0,52.514,52.6245,52.0464,52.0464,42354.0
2016-09-14 11:00:00,61.23,61.53,61.22,61.45,58038.0,52.0549,52.31,52.0464,52.242,58038.0
2016-09-14 11:30:00,61.44,61.54,61.28,61.49,30067.0,52.2335,52.3185,52.0974,52.276,30067.0
2016-09-14 12:00:00,61.51,61.6,61.51,61.56,30648.0,52.293,52.3695,52.293,52.3355,30648.0
2016-09-14 12:30:00,61.55,61.59,61.48,61.56,26390.0,52.327,52.361,52.2675,52.3355,26390.0
2016-09-14 13:00:00,61.58,61.77,61.55,61.73,46461.0,52.3525,52.514,52.327,52.48,46461.0
2016-09-14 13:30:00,61.74,61.79,61.47,61.49,61564.0,52.4885,52.531,52.259,52.276,61564.0
2016-09-14 14:00:00,61.48,61.59,61.37,61.59,54998.0,52.2675,52.361,52.1739,52.361,54998.0
2016-09-14 14:30:00,61.58,61.65,61.39,61.39,63494.0,52.3525,52.412,52.191,52.191,63494.0
2016-09-14 15:00:00,61.4,61.42,61.16,61.16,62815.0,52.1995,52.2165,51.9954,51.9954,62815.0
2016-09-14 15:30:00,61.15,61.36,61.11,61.32,146979.0,51.9869,52.1654,51.9529,52.1314,146979.0
2016-09-15 09:30:00,61.23,62.07,61.23,61.82,96565.0,52.0549,52.7691,52.0549,52.5565,96565.0
2016-09-15 10:00:00,61.8,62.19,61.69,61.88,94029.0,52.5395,52.8711,52.446,52.6075,94029.0
2016-09-15 10:30:00,61.88,62.0,61.67,62.0,56408.0,52.6075,52.7095,52.429,52.7095,56408.0
2016-09-15 11:00:00,62.02,62.28,61.96,62.24,103264.0,52.7265,52.9476,52.6755,52.9136,103264.0
2016-09-15 11:30:00,62.29,62.42,62.18,62.27,87838.0,52.9561,53.0666,52.8626,52.9391,87838.0
2016-09-15 12:00:00,62.28,62.47,62.24,62.4,58807.0,52.9476,53.1091,52.9136,53.0496,58807.0
2016-09-15 12:30:00,62.4,62.48,62.34,62.39,37206.0,53.0496,53.1176,52.9986,53.0411,37206.0
2016-09-15 13:00:00,62.39,62.5,62.39,62.45,32011.0,53.0411,53.1346,53.0411,53.0921,32011.0
2016-09-15 13:30:00,62.47,62.66,62.41,62.64,52265.0,53.1091,53.2706,53.0581,53.2536,52265.0
2016-09-15 14:00:00,62.65,62.66,62.44,62.44,27514.0,53.2621,53.2706,53.0836,53.0836,27514.0
2016-09-15 14:30:00,62.43,62.45,62.31,62.4,38539.0,53.0751,53.0921,52.9731,53.0496,38539.0
2016-09-15 15:00:00,62.43,62.5,62.32,62.49,54288.0,53.0751,53.1346,52.9816,53.1261,54288.0
2016-09-15 15:30:00,62.48,62.69,62.48,62.61,166029.0,53.1176,53.2962,53.1176,53.2281,166029.0
2016-09-16 09:30:00,62.29,62.4,61.9,62.32,101249.0,52.9561,53.0496,52.6245,52.9816,101249.0
2016-09-16 10:00:00,62.3,62.34,62.05,62.13,53660.0,52.9646,52.9986,52.7521,52.8201,53660.0
2016-09-16 10:30:00,62.12,62.34,62.12,62.2,42512.0,52.8116,52.9986,52.8116,52.8796,42512.0
2016-09-16 11:00:00,62.17,62.53,62.17,62.49,48198.0,52.8541,53.1601,52.8541,53.1261,48198.0
2016-09-16 11:30:00,62.49,62.56,62.39,62.5,33559.0,53.1261,53.1856,53.0411,53.1346,33559.0
2016-09-16 12:00:00,62.51,62.65,62.48,62.52,29408.0,53.1431,53.2621,53.1176,53.1516,29408.0
2016-09-16 12:30:00,62.54,62.62,62.46,62.55,41022.0,53.1686,53.2366,53.1006,53.1771,41022.0
2016-09-16 13:00:00,62.54,62.62,62.46,62.5,28266.0,53.1686,53.2366,53.1006,53.1346,28266.0
2016-09-16 13:30:00,62.5,62.55,62.31,62.46,26484.0,53.1346,53.1771,52.9731,53.1006,26484.0
2016-09-16 14:00:00,62.45,62.54,62.35,62.42,38482.0,53.0921,53.1686,53.0071,53.0666,38482.0
2016-09-16 14:30:00,62.41,62.61,62.4,62.59,30785.0,53.0581,53.2281,53.0496,53.2111,30785.0
2016-09-16 15:00:00,62.59,62.69,62.57,62.64,53486.0,53.2111,53.2962,53.1941,53.2536,53486.0
2016-09-16 15:30:00,62.65,62.79,62.59,62.66,130513.0,53.2621,53.3812,53.2111,53.2706,130513.0
2016-09-19 09:30:00,62.86,63.22,62.79,62.94,66271.0,53.4407,53.7467,53.3812,53.5087,66271.0
2016-09-19 10:00:00,62.94,63.02,62.8,63.0,33739.0,53.5087,53.5767,53.3897,53.5597,33739.0
2016-09-19 10:30:00,62.98,63.01,62.83,62.84,34865.0,53.5427,53.5682,53.4152,53.4237,34865.0
2016-09-19 11:00:00,62.84,63.05,62.79,62.96,115430.0,53.4237,53.6022,53.3812,53.5257,115430.0
2016-09-19 11:30:00,62.97,63.17,62.96,63.17,93292.0,53.5342,53.7042,53.5257,53.7042,93292.0
2016-09-19 12:00:00,63.17,63.19,62.96,63.06,117263.0,53.7042,53.7212,53.5257,53.6107,117263.0
2016-09-19 12:30:00,63.07,63.12,62.99,63.08,104674.0,53.6192,53.6617,53.5512,53.6277,104674.0
2016-09-19 13:00:00,63.06,63.14,63.04,63.05,63083.0,53.6107,53.6787,53.5937,53.6022,63083.0
2016-09-19 13:30:00,63.05,63.05,62.85,62.95,99098.0,53.6022,53.6022,53.4322,53.5172,99098.0
2016-09-19 14:00:00,62.93,63.13,62.92,63.12,41659.0,53.5002,53.6702,53.4917,53.6617,41659.0
2016-09-19 14:30:00,63.11,63.18,63.03,63.14,53402.0,53.6532,53.7127,53.5852,53.6787,53402.0
2016-09-19 15:00:00,63.13,63.14,62.88,62.88,47150.0,53.6702,53.6787,53.4577,53.4577,47150.0
2016-09-19 15:30:00,62.89,63.0,62.79,62.92,139052.0,53.4662,53.5597,53.3812,53.4917,139052.0
2016-09-20 09:30:00,63.25,63.56,63.05,63.45,128661.0,53.7722,54.0358,53.6022,53.9423,128661.0
2016-09-20 10:00:00,63.49,63.62,63.39,63.51,47126.0,53.9763,54.0868,53.8913,53.9933,47126.0
2016-09-20 10:30:00,63.49,63.49,63.12,63.12,56011.0,53.9763,53.9763,53.6617,53.6617,56011.0
2016-09-20 11:00:00,63.12,63.25,63.09,63.12,35926.0,53.6617,53.7722,53.6362,53.6617,35926.0
2016-09-20 11:30:00,63.13,63.19,63.01,63.03,29551.0,53.6702,53.7212,53.5682,53.5852,29551.0
2016-09-20 12:00:00,63.01,63.04,62.82,62.99,28469.0,53.5682,53.5937,53.4067,53.5512,28469.0
2016-09-20 12:30:00,63.01,63.03,62.67,62.67,72540.0,53.5682,53.5852,53.2791,53.2791,72540.0
2016-09-20 13:00:00,62.67,62.94,62.66,62.94,34800.0,53.2791,53.5087,53.2706,53.5087,34800.0
2016-09-20 13:30:00,62.92,63.0,62.89,62.97,51366.0,53.4917,53.5597,53.4662,53.5342,51366.0
2016-09-20 14:00:00,62.97,63.02,62.94,63.01,32468.0,53.5342,53.5767,53.5087,53.5682,32468.0
2016-09-20 14:30:00,63.01,63.11,62.9,62.91,25599.0,53.5682,53.6532,53.4747,53.4832,25599.0
2016-09-20 15:00:00,62.91,63.03,62.82,63.03,48681.0,53.4832,53.5852,53.4067,53.5852,48681.0
2016-09-20 15:30:00,63.03,63.04,62.81,62.82,175304.0,53.5852,53.5937,53.3982,53.4067,175304.0
2016-09-21 09:30:00,63.2,63.74,63.13,63.66,168366.0,53.7297,54.1888,53.6702,54.1208,168366.0
2016-09-21 10:00:00,63.69,63.73,63.44,63.5,82231.0,54.1463,54.1803,53.9338,53.9848,82231.0
2016-09-21 10:30:00,63.52,63.7,63.49,63.66,137438.0,54.0018,54.1548,53.9763,54.1208,137438.0
2016-09-21 11:00:00,63.66,63.84,63.61,63.84,53766.0,54.1208,54.2738,54.0783,54.2738,53766.0
2016-09-21 11:30:00,63.83,63.92,63.76,63.88,48873.0,54.2653,54.3418,54.2058,54.3078,48873.0
2016-09-21 12:00:00,63.88,63.91,63.63,63.66,30944.0,54.3078,54.3333,54.0953,54.1208,30944.0
2016-09-21 12:30:00,63.65,63.83,63.6,63.71,34580.0,54.1123,54.2653,54.0698,54.1633,34580.0
2016-09-21 13:00:00,63.72,63.73,63.61,63.68,32100.0,54.1718,54.1803,54.0783,54.1378,32100.0
2016-09-21 13:30:00,63.67,63.93,63.67,63.76,34681.0,54.1293,54.3503,54.1293,54.2058,34681.0
2016-09-21 14:00:00,63.77,63.95,63.58,63.58,67092.0,54.2143,54.3673,54.0528,54.0528,67092.0
2016-09-21 14:30:00,63.58,63.96,63.49,63.94,92064.0,54.0528,54.3758,53.9763,54.3588,92064.0
2016-09-21 15:00:00,63.95,64.26,63.91,64.23,67220.0,54.3673,54.6309,54.3333,54.6054,67220.0
2016-09-21 15:30:00,64.23,64.37,64.22,64.28,174270.0,54.6054,54.7244,54.5969,54.6479,174270.0
2016-09-22 09:30:00,65.01,65.24,64.86,65.06,102345.0,55.2685,55.464,55.141,55.311,102345.0
2016-09-22 10:00:00,65.07,65.12,64.91,65.08,57344.0,55.3195,55.362,55.1835,55.328,57344.0
2016-09-22 10:30:00,65.1,65.16,65.04,65.1,74614.0,55.345,55.396,55.294,55.345,74614.0
2016-09-22 11:00:00,65.1,65.2,65.04,65.2,52427.0,55.345,55.43,55.294,55.43,52427.0
2016-09-22 11:30:00,65.19,65.22,65.04,65.15,50823.0,55.4215,55.447,55.294,55.3875,50823.0
2016-09-22 12:00:00,65.16,65.18,64.92,65.03,43620.0,55.396,55.413,55.192,55.2855,43620.0
2016-09-22 12:30:00,65.01,65.06,64.86,64.91,38098.0,55.2685,55.311,55.141,55.1835,38098.0
2016-09-22 13:00:00,64.91,65.13,64.88,64.99,52318.0,55.1835,55.3705,55.158,55.2515,52318.0
2016-09-22 13:30:00,65.0,65.23,65.0,65.1,71049.0,55.26,55.4555,55.26,55.345,71049.0
2016-09-22 14:00:00,65.09,65.12,64.98,65.01,89147.0,55.3365,55.362,55.243,55.2685,89147.0
2016-09-22 14:30:00,65.0,65.06,64.92,65.02,106994.0,55.26,55.311,55.192,55.277,106994.0
2016-09-22 15:00:00,65.02,65.05,64.86,65.02,90294.0,55.277,55.3025,55.141,55.277,90294.0
2016-09-22 15:30:00,65.01,65.03,64.85,64.93,283374.0,55.2685,55.2855,55.1325,55.2005,283374.0
2016-09-23 09:30:00,64.66,64.79,64.5,64.61,91027.0,54.971,55.0815,54.8349,54.9284,91027.0
2016-09-23 10:00:00,64.58,64.63,64.35,64.36,113919.0,54.9029,54.9454,54.7074,54.7159,113919.0
2016-09-23 10:30:00,64.37,64.56,64.34,64.44,35023.0,54.7244,54.8859,54.6989,54.7839,35023.0
2016-09-23 11:00:00,64.44,64.47,64.31,64.31,39691.0,54.7839,54.8094,54.6734,54.6734,39691.0
2016-09-23 11:30:00,64.33,64.65,64.3,64.32,34718.0,54.6904,54.9625,54.6649,54.6819,34718.0
2016-09-23 12:00:00,64.32,64.43,64.31,64.35,17113.0,54.6819,54.7754,54.6734,54.7074,17113.0
2016-09-23 12:30:00,64.35,64.38,64.25,64.32,24097.0,54.7074,54.7329,54.6224,54.6819,24097.0
2016-09-23 13:00:00,64.31,64.33,64.2,64.25,33736.0,54.6734,54.6904,54.5799,54.6224,33736.0
2016-09-23 13:30:00,64.26,64.26,63.99,64.06,39887.0,54.6309,54.6309,54.4014,54.4609,39887.0
2016-09-23 14:00:00,64.04,64.27,64.04,64.23,23562.0,54.4439,54.6394,54.4439,54.6054,23562.0
2016-09-23 14:30:00,64.22,64.27,64.16,64.21,18824.0,54.5969,54.6394,54.5459,54.5884,18824.0
2016-09-23 15:00:00,64.2,64.29,64.15,64.18,24347.0,54.5799,54.6564,54.5374,54.5629,24347.0
2016-09-23 15:30:00,64.18,64.24,64.13,64.13,126378.0,54.5629,54.6139,54.5204,54.5204,126378.0
2016-09-26 09:30:00,63.81,63.89,63.55,63.61,47131.0,54.2483,54.3163,54.0273,54.0783,47131.0
2016-09-26 10:00:00,63.6,63.95,63.5,63.94,24464.0,54.0698,54.3673,53.9848,54.3588,24464.0
2016-09-26 10:30:00,63.95,64.04,63.81,63.86,31710.0,54.3673,54.4439,54.2483,54.2908,31710.0
2016-09-26 11:00:00,63.87,63.99,63.75,63.76,43993.0,54.2993,54.4014,54.1973,54.2058,43993.0
2016-09-26 11:30:00,63.77,63.89,63.72,63.74,66318.0,54.2143,54.3163,54.1718,54.1888,66318.0
2016-09-26 12:00:00,63.75,63.84,63.65,63.75,31881.0,54.1973,54.2738,54.1123,54.1973,31881.0
2016-09-26 12:30:00,63.76,63.86,63.64,63.77,31549.0,54.2058,54.2908,54.1038,54.2143,31549.0
2016-09-26 13:00:00,63.78,63.81,63.68,63.69,26746.0,54.2228,54.2483,54.1378,54.1463,26746.0
2016-09-26 13:30:00,63.69,63.74,63.64,63.74,31269.0,54.1463,54.1888,54.1038,54.1888,31269.0
2016-09-26 14:00:00,63.74,63.86,63.72,63.77,35352.0,54.1888,54.2908,54.1718,54.2143,35352.0
2016-09-26 14:30:00,63.8,63.94,63.79,63.88,39619.0,54.2398,54.3588,54.2313,54.3078,39619.0
2016-09-26 15:00:00,63.87,63.96,63.79,63.8,26088.0,54.2993,54.3758,54.2313,54.2398,26088.0
2016-09-26 15:30:00,63.8,63.83,63.63,63.73,136230.0,54.2398,54.2653,54.0953,54.1803,136230.0
2016-09-27 09:30:00,63.45,63.88,63.17,63.7,98334.0,53.9423,54.3078,53.7042,54.1548,98334.0
2016-09-27 10:00:00,63.71,64.01,63.71,63.99,45338.0,54.1633,54.4184,54.1633,54.4014,45338.0
2016-09-27 10:30:00,63.98,64.01,63.77,63.77,39735.0,54.3928,54.4184,54.2143,54.2143,39735.0
2016-09-27 11:00:00,63.77,63.83,63.63,63.75,22618.0,54.2143,54.2653,54.0953,54.1973,22618.0
2016-09-27 11:30:00,63.77,63.87,63.76,63.77,24084.0,54.2143,54.2993,54.2058,54.2143,24084.0
2016-09-27 12:00:00,63.77,64.05,63.76,64.0,73033.0,54.2143,54.4524,54.2058,54.4099,73033.0
2016-09-27 12:30:00,64.0,64.03,63.82,64.01,28869.0,54.4099,54.4354,54.2568,54.4184,28869.0
2016-09-27 13:00:00,64.0,64.04,63.92,64.0,27627.0,54.4099,54.4439,54.3418,54.4099,27627.0
2016-09-27 13:30:00,64.02,64.06,63.94,64.0,112903.0,54.4269,54.4609,54.3588,54.4099,112903.0
2016-09-27 14:00:00,64.0,64.12,63.97,64.08,71322.0,54.4099,54.5119,54.3843,54.4779,71322.0
2016-09-27 14:30:00,64.07,64.08,63.94,64.04,53308.0,54.4694,54.4779,54.3588,54.4439,53308.0
2016-09-27 15:00:00,64.05,64.15,64.01,64.01,52793.0,54.4524,54.5374,54.4184,54.4184,52793.0
2016-09-27 15:30:00,64.01,64.05,63.94,64.01,162278.0,54.4184,54.4524,54.3588,54.4184,162278.0
2016-09-28 09:30:00,64.15,64.49,64.14,64.36,42911.0,54.5374,54.8264,54.5289,54.7159,42911.0
2016-09-28 10:00:00,64.39,64.42,64.2,64.36,16970.0,54.7414,54.7669,54.5799,54.7159,16970.0
2016-09-28 10:30:00,64.36,64.4,64.2,64.24,39502.0,54.7159,54.7499,54.5799,54.6139,39502.0
2016-09-28 11:00:00,64.23,64.23,64.08,64.21,29441.0,54.6054,54.6054,54.4779,54.5884,29441.0
2016-09-28 11:30:00,64.21,64.21,64.01,64.02,34808.0,54.5884,54.5884,54.4184,54.4269,34808.0
2016-09-28 12:00:00,64.02,64.18,63.94,64.11,45534.0,54.4269,54.5629,54.3588,54.5034,45534.0
2016-09-28 12:30:00,64.14,64.14,63.98,64.02,31322.0,54.5289,54.5289,54.3928,54.4269,31322.0
2016-09-28 13:00:00,64.03,64.07,63.96,64.01,39808.0,54.4354,54.4694,54.3758,54.4184,39808.0
2016-09-28 13:30:00,64.02,64.16,63.99,64.11,65471.0,54.4269,54.5459,54.4014,54.5034,65471.0
2016-09-28 14:00:00,64.13,64.43,64.09,64.38,63927.0,54.5204,54.7754,54.4864,54.7329,63927.0
2016-09-28 14:30:00,64.39,64.49,64.25,64.42,65372.0,54.7414,54.8264,54.6224,54.7669,65372.0
2016-09-28 15:00:00,64.44,64.45,64.15,64.18,114105.0,54.7839,54.7924,54.5374,54.5629,114105.0
2016-09-28 15:30:00,64.18,64.49,64.16,64.46,471679.0,54.5629,54.8264,54.5459,54.8009,471679.0
2016-09-29 09:30:00,64.49,64.84,64.49,64.62,59093.0,54.8264,55.124,54.8264,54.9369,59093.0
2016-09-29 10:00:00,64.61,64.75,64.52,64.69,25829.0,54.9284,55.0475,54.8519,54.9965,25829.0
2016-09-29 10:30:00,64.69,64.84,64.66,64.72,52007.0,54.9965,55.124,54.971,55.022,52007.0
2016-09-29 11:00:00,64.73,64.83,64.64,64.78,28013.0,55.0305,55.1155,54.954,55.073,28013.0
2016-09-29 11:30:00,64.78,64.83,64.6,64.62,39461.0,55.073,55.1155,54.9199,54.9369,39461.0
2016-09-29 12:00:00,64.61,64.81,64.6,64.71,63684.0,54.9284,55.0985,54.9199,55.0135,63684.0
2016-09-29 12:30:00,64.72,64.81,64.3,64.38,46782.0,55.022,55.0985,54.6649,54.7329,46782.0
2016-09-29 13:00:00,64.37,64.54,64.2,64.49,50507.0,54.7244,54.8689,54.5799,54.8264,50507.0
2016-09-29 13:30:00,64.49,64.56,64.27,64.37,29229.0,54.8264,54.8859,54.6394,54.7244,29229.0
2016-09-29 14:00:00,64.37,64.7,64.32,64.69,39972.0,54.7244,55.005,54.6819,54.9965,39972.0
2016-09-29 14:30:00,64.68,64.83,64.61,64.62,33354.0,54.988,55.1155,54.9284,54.9369,33354.0
2016-09-29 15:00:00,64.62,64.76,64.51,64.64,60124.0,54.9369,55.056,54.8434,54.954,60124.0
2016-09-29 15:30:00,64.62,64.71,64.51,64.54,127691.0,54.9369,55.0135,54.8434,54.8689,127691.0
2016-09-30 09:30:00,65.12,65.27,64.93,64.98,75790.0,55.362,55.4895,55.2005,55.243,75790.0
2016-09-30 10:00:00,64.99,65.07,64.82,65.01,78449.0,55.2515,55.3195,55.107,55.2685,78449.0
2016-09-30 10:30:00,64.99,64.99,64.7,64.74,58318.0,55.2515,55.2515,55.005,55.039,58318.0
2016-09-30 11:00:00,64.75,65.22,64.74,65.08,70021.0,55.0475,55.447,55.039,55.328,70021.0
2016-09-30 11:30:00,65.08,65.24,65.04,65.23,59206.0,55.328,55.464,55.294,55.4555,59206.0
2016-09-30 12:00:00,65.23,65.41,65.22,65.36,62858.0,55.4555,55.6086,55.447,55.5661,62858.0
2016-09-30 12:30:00,65.37,65.5,65.36,65.37,46753.0,55.5746,55.6851,55.5661,55.5746,46753.0
2016-09-30 13:00:00,65.37,65.4,65.22,65.22,27571.0,55.5746,55.6001,55.447,55.447,27571.0
2016-09-30 13:30:00,65.22,65.32,65.18,65.23,54811.0,55.447,55.5321,55.413,55.4555,54811.0
2016-09-30 14:00:00,65.22,65.43,65.22,65.42,32756.0,55.447,55.6256,55.447,55.6171,32756.0
2016-09-30 14:30:00,65.41,65.51,65.37,65.49,36678.0,55.6086,55.6936,55.5746,55.6766,36678.0
2016-09-30 15:00:00,65.49,65.67,65.49,65.59,50634.0,55.6766,55.8296,55.6766,55.7616,50634.0
2016-09-30 15:30:00,65.59,65.64,65.36,65.38,114205.0,55.7616,55.8041,55.5661,55.5831,114205.0
2016-10-03 09:30:00,65.22,65.35,64.93,65.06,41367.0,55.447,55.5576,55.2005,55.311,41367.0
2016-10-03 10:00:00,65.14,65.29,65.04,65.2,25803.0,55.379,55.5066,55.294,55.43,25803.0
2016-10-03 10:30:00,65.22,65.53,65.16,65.49,34467.0,55.447,55.7106,55.396,55.6766,34467.0
2016-10-03 11:00:00,65.49,65.64,65.48,65.57,53221.0,55.6766,55.8041,55.6681,55.7446,53221.0
2016-10-03 11:30:00,65.53,65.58,65.28,65.34,38066.0,55.7106,55.7531,55.498,55.5491,38066.0
2016-10-03 12:00:00,65.34,65.43,65.33,65.38,26354.0,55.5491,55.6256,55.5406,55.5831,26354.0
2016-10-03 12:30:00,65.39,65.49,65.32,65.49,20481.0,55.5916,55.6766,55.5321,55.6766,20481.0
2016-10-03 13:00:00,65.5,65.68,65.39,65.68,29065.0,55.6851,55.8381,55.5916,55.8381,29065.0
2016-10-03 13:30:00,65.67,65.78,65.64,65.78,85843.0,55.8296,55.9231,55.8041,55.9231,85843.0
2016-10-03 14:00:00,65.76,65.88,65.7,65.87,58929.0,55.9061,56.0081,55.8551,55.9996,58929.0
2016-10-03 14:30:00,65.85,65.89,65.8,65.88,93837.0,55.9826,56.0166,55.9401,56.0081,93837.0
2016-10-03 15:00:00,65.88,65.92,65.82,65.9,108872.0,56.0081,56.0421,55.9571,56.0251,108872.0
2016-10-03 15:30:00,65.91,66.03,65.86,65.94,237402.0,56.0336,56.1357,55.9911,56.0592,237402.0
2016-10-04 09:30:00,65.82,66.63,65.82,66.48,116107.0,55.9571,56.6458,55.9571,56.5182,116107.0
2016-10-04 10:00:00,66.48,66.48,66.13,66.25,75590.0,56.5182,56.5182,56.2207,56.3227,75590.0
2016-10-04 10:30:00,66.25,66.59,66.23,66.55,84046.0,56.3227,56.6118,56.3057,56.5777,84046.0
2016-10-04 11:00:00,66.55,66.63,66.34,66.55,148327.0,56.5777,56.6458,56.3992,56.5777,148327.0
2016-10-04 11:30:00,66.56,66.72,66.42,66.65,121212.0,56.5862,56.7223,56.4672,56.6628,121212.0
2016-10-04 12:00:00,66.64,66.68,66.32,66.35,139746.0,56.6543,56.6883,56.3822,56.4077,139746.0
2016-10-04 12:30:00,66.36,66.6,66.2,66.58,287551.0,56.4162,56.6203,56.2802,56.6032,287551.0
2016-10-04 13:00:00,66.56,66.66,66.21,66.25,373315.0,56.5862,56.6713,56.2887,56.3227,373315.0
2016-10-04 13:30:00,66.22,66.29,65.99,66.02,95451.0,56.2972,56.3567,56.1017,56.1272,95451.0
2016-10-04 14:00:00,66.01,66.42,66.01,66.27,75001.0,56.1187,56.4672,56.1187,56.3397,75001.0
2016-10-04 14:30:00,66.26,66.29,66.02,66.02,58602.0,56.3312,56.3567,56.1272,56.1272,58602.0
2016-10-04 15:00:00,66.01,66.09,65.88,66.07,88106.0,56.1187,56.1867,56.0081,56.1697,88106.0
2016-10-04 15:30:00,66.08,66.09,65.86,65.93,182626.0,56.1782,56.1867,55.9911,56.0506,182626.0
2016-10-05 09:30:00,66.17,66.59,66.13,66.41,109562.0,56.2547,56.6118,56.2207,56.4587,109562.0
2016-10-05 10:00:00,66.43,66.73,66.41,66.67,84834.0,56.4757,56.7308,56.4587,56.6798,84834.0
2016-10-05 10:30:00,66.68,66.77,66.49,66.77,165611.0,56.6883,56.7648,56.5267,56.7648,165611.0
2016-10-05 11:00:00,66.76,66.96,66.75,66.86,73310.0,56.7563,56.9263,56.7478,56.8413,73310.0
2016-10-05 11:30:00,66.86,66.92,66.76,66.84,78890.0,56.8413,56.8923,56.7563,56.8243,78890.0
2016-10-05 12:00:00,66.86,67.04,66.86,67.01,49388.0,56.8413,56.9943,56.8413,56.9688,49388.0
2016-10-05 12:30:00,67.02,67.1,66.98,67.01,41712.0,56.9773,57.0453,56.9433,56.9688,41712.0
2016-10-05 13:00:00,67.01,67.15,67.0,67.09,79209.0,56.9688,57.0878,56.9603,57.0368,79209.0
2016-10-05 13:30:00,67.11,67.2,67.05,67.2,38951.0,57.0538,57.1303,57.0028,57.1303,38951.0
2016-10-05 14:00:00,67.2,67.22,67.14,67.19,259010.0,57.1303,57.1473,57.0793,57.1218,259010.0
2016-10-05 14:30:00,67.19,67.22,67.11,67.19,42319.0,57.1218,57.1473,57.0538,57.1218,42319.0
2016-10-05 15:00:00,67.2,67.21,67.01,67.03,51659.0,57.1303,57.1388,56.9688,56.9858,51659.0
2016-10-05 15:30:00,67.02,67.12,66.92,67.02,213394.0,56.9773,57.0623,56.8923,56.9773,213394.0
2016-10-06 09:30:00,67.03,67.05,66.73,67.01,51602.0,56.9858,57.0028,56.7308,56.9688,51602.0
2016-10-06 10:00:00,67.04,67.3,66.95,66.97,46454.0,56.9943,57.2154,56.9178,56.9348,46454.0
2016-10-06 10:30:00,66.98,67.06,66.89,67.02,58436.0,56.9433,57.0113,56.8668,56.9773,58436.0
2016-10-06 11:00:00,67.02,67.06,66.85,67.02,48083.0,56.9773,57.0113,56.8328,56.9773,48083.0
2016-10-06 11:30:00,67.03,67.2,66.88,67.01,38405.0,56.9858,57.1303,56.8583,56.9688,38405.0
2016-10-06 12:00:00,67.01,67.19,67.0,67.06,33201.0,56.9688,57.1218,56.9603,57.0113,33201.0
2016-10-06 12:30:00,67.05,67.09,66.93,66.97,30642.0,57.0028,57.0368,56.9008,56.9348,30642.0
2016-10-06 13:00:00,66.97,67.0,66.7,66.7,40260.0,56.9348,56.9603,56.7053,56.7053,40260.0
2016-10-06 13:30:00,66.71,66.86,66.71,66.79,21488.0,56.7138,56.8413,56.7138,56.7818,21488.0
2016-10-06 14:00:00,66.8,66.96,66.79,66.91,18002.0,56.7903,56.9263,56.7818,56.8838,18002.0
2016-10-06 14:30:00,66.91,66.94,66.84,66.86,33001.0,56.8838,56.9093,56.8243,56.8413,33001.0
2016-10-06 15:00:00,66.87,66.97,66.86,66.88,27761.0,56.8498,56.9348,56.8413,56.8583,27761.0
2016-10-06 15:30:00,66.88,67.07,66.85,66.98,103405.0,56.8583,57.0198,56.8328,56.9433,103405.0
2016-10-07 09:30:00,66.93,67.18,66.53,66.57,98876.0,56.9008,57.1133,56.5607,56.5947,98876.0
2016-10-07 10:00:00,66.6,66.81,66.54,66.55,38743.0,56.6203,56.7988,56.5692,56.5777,38743.0
2016-10-07 10:30:00,66.53,66.59,66.29,66.29,28483.0,56.5607,56.6118,56.3567,56.3567,28483.0
2016-10-07 11:00:00,66.29,66.62,66.28,66.46,26508.0,56.3567,56.6373,56.3482,56.5012,26508.0
2016-10-07 11:30:00,66.46,66.48,65.95,66.19,27107.0,56.5012,56.5182,56.0677,56.2717,27107.0
2016-10-07 12:00:00,66.19,66.3,66.02,66.15,32881.0,56.2717,56.3652,56.1272,56.2377,32881.0
2016-10-07 12:30:00,66.16,66.33,66.11,66.31,30718.0,56.2462,56.3907,56.2037,56.3737,30718.0
2016-10-07 13:00:00,66.31,66.45,66.24,66.45,19916.0,56.3737,56.4927,56.3142,56.4927,19916.0
2016-10-07 13:30:00,66.47,66.58,66.45,66.52,18249.0,56.5097,56.6032,56.4927,56.5522,18249.0
2016-10-07 14:00:00,66.53,66.72,66.44,66.68,31958.0,56.5607,56.7223,56.4842,56.6883,31958.0
2016-10-07 14:30:00,66.68,66.69,66.57,66.58,51630.0,56.6883,56.6968,56.5947,56.6032,51630.0
2016-10-07 15:00:00,66.59,66.61,66.52,66.57,42209.0,56.6118,56.6288,56.5522,56.5947,42209.0
2016-10-07 15:30:00,66.57,66.61,66.43,66.45,123180.0,56.5947,56.6288,56.4757,56.4927,123180.0
2016-10-10 09:30:00,66.87,67.1,66.85,66.98,53871.0,56.8498,57.0453,56.8328,56.9433,53871.0
2016-10-10 10:00:00,66.99,67.01,66.84,66.93,61547.0,56.9518,56.9688,56.8243,56.9008,61547.0
2016-10-10 10:30:00,66.93,66.99,66.86,66.97,28797.0,56.9008,56.9518,56.8413,56.9348,28797.0
2016-10-10 11:00:00,66.97,67.03,66.92,66.99,39455.0,56.9348,56.9858,56.8923,56.9518,39455.0
2016-10-10 11:30:00,67.0,67.04,66.94,67.02,39438.0,56.9603,56.9943,56.9093,56.9773,39438.0
2016-10-10 12:00:00,67.02,67.02,66.87,66.98,21358.0,56.9773,56.9773,56.8498,56.9433,21358.0
2016-10-10 12:30:00,66.98,66.98,66.93,66.95,14738.0,56.9433,56.9433,56.9008,56.9178,14738.0
2016-10-10 13:00:00,66.95,67.04,66.94,66.95,22101.0,56.9178,56.9943,56.9093,56.9178,22101.0
2016-10-10 13:30:00,66.95,67.0,66.92,66.97,69765.0,56.9178,56.9603,56.8923,56.9348,69765.0
2016-10-10 14:00:00,66.97,67.03,66.97,67.01,25143.0,56.9348,56.9858,56.9348,56.9688,25143.0
2016-10-10 14:30:00,67.0,67.03,66.99,67.01,26647.0,56.9603,56.9858,56.9518,56.9688,26647.0
2016-10-10 15:00:00,67.01,67.05,66.97,67.0,39703.0,56.9688,57.0028,56.9348,56.9603,39703.0
2016-10-10 15:30:00,67.0,67.04,66.96,67.01,78129.0,56.9603,56.9943,56.9263,56.9688,78129.0
2016-10-11 09:30:00,66.86,67.27,66.84,67.23,44796.0,56.8413,57.1899,56.8243,57.1558,44796.0
2016-10-11 10:00:00,67.23,67.66,67.18,67.22,386437.0,57.1558,57.5214,57.1133,57.1473,386437.0
2016-10-11 10:30:00,67.23,67.26,66.98,66.99,43193.0,57.1558,57.1814,56.9433,56.9518,43193.0
2016-10-11 11:00:00,66.97,67.01,66.69,66.71,37037.0,56.9348,56.9688,56.6968,56.7138,37037.0
2016-10-11 11:30:00,66.75,66.81,66.55,66.62,84796.0,56.7478,56.7988,56.5777,56.6373,84796.0
2016-10-11 12:00:00,66.62,66.71,66.6,66.71,53904.0,56.6373,56.7138,56.6203,56.7138,53904.0
2016-10-11 12:30:00,66.7,66.83,66.65,66.72,38555.0,56.7053,56.8158,56.6628,56.7223,38555.0
2016-10-11 13:00:00,66.73,66.74,66.53,66.6,38661.0,56.7308,56.7393,56.5607,56.6203,38661.0
2016-10-11 13:30:00,66.6,66.6,66.37,66.42,52317.0,56.6203,56.6203,56.4247,56.4672,52317.0
2016-10-11 14:00:00,66.43,66.59,66.41,66.58,46002.0,56.4757,56.6118,56.4587,56.6032,46002.0
2016-10-11 14:30:00,66.59,66.62,66.5,66.6,48414.0,56.6118,56.6373,56.5352,56.6203,48414.0
2016-10-11 15:00:00,66.59,66.76,66.58,66.67,74847.0,56.6118,56.7563,56.6032,56.6798,74847.0
2016-10-11 15:30:00,66.67,66.68,66.44,66.57,312538.0,56.6798,56.6883,56.4842,56.5947,312538.0
2016-10-12 09:30:00,66.36,66.47,66.11,66.14,60077.0,56.4162,56.5097,56.2037,56.2292,60077.0
2016-10-12 10:00:00,66.13,66.41,65.99,66.38,58419.0,56.2207,56.4587,56.1017,56.4332,58419.0
2016-10-12 10:30:00,66.38,66.41,66.1,66.24,65675.0,56.4332,56.4587,56.1952,56.3142,65675.0
2016-10-12 11:00:00,66.24,66.35,66.18,66.26,91732.0,56.3142,56.4077,56.2632,56.3312,91732.0
2016-10-12 11:30:00,66.26,66.39,66.21,66.26,62333.0,56.3312,56.4417,56.2887,56.3312,62333.0
2016-10-12 12:00:00,66.27,66.43,66.22,66.38,54527.0,56.3397,56.4757,56.2972,56.4332,54527.0
2016-10-12 12:30:00,66.37,66.45,66.3,66.33,28462.0,56.4247,56.4927,56.3652,56.3907,28462.0
2016-10-12 13:00:00,66.33,66.36,66.16,66.36,40953.0,56.3907,56.4162,56.2462,56.4162,40953.0
2016-10-12 13:30:00,66.36,66.39,66.28,66.32,36341.0,56.4162,56.4417,56.3482,56.3822,36341.0
2016-10-12 14:00:00,66.33,66.43,66.1,66.32,39719.0,56.3907,56.4757,56.1952,56.3822,39719.0
2016-10-12 14:30:00,66.31,66.43,66.22,66.23,26980.0,56.3737,56.4757,56.2972,56.3057,26980.0
2016-10-12 15:00:00,66.21,66.38,66.18,66.25,38086.0,56.2887,56.4332,56.2632,56.3227,38086.0
2016-10-12 15:30:00,66.24,66.34,66.16,66.25,106136.0,56.3142,56.3992,56.2462,56.3227,106136.0
2016-10-13 09:30:00,65.71,66.04,65.42,65.6,139135.0,55.8636,56.1442,55.6171,55.7701,139135.0
2016-10-13 10:00:00,65.6,65.85,65.54,65.66,57326.0,55.7701,55.9826,55.7191,55.8211,57326.0
2016-10-13 10:30:00,65.67,66.0,65.6,65.93,68225.0,55.8296,56.1102,55.7701,56.0506,68225.0
2016-10-13 11:00:00,65.91,66.15,65.85,66.09,58180.0,56.0336,56.2377,55.9826,56.1867,58180.0
2016-10-13 11:30:00,66.11,66.17,65.81,65.81,32370.0,56.2037,56.2547,55.9486,55.9486,32370.0
2016-10-13 12:00:00,65.82,65.96,65.76,65.91,30867.0,55.9571,56.0762,55.9061,56.0336,30867.0
2016-10-13 12:30:00,65.9,66.12,65.89,66.11,25938.0,56.0251,56.2122,56.0166,56.2037,25938.0
2016-10-13 13:00:00,66.12,66.21,66.08,66.15,35327.0,56.2122,56.2887,56.1782,56.2377,35327.0
2016-10-13 13:30:00,66.15,66.5,66.13,66.46,70425.0,56.2377,56.5352,56.2207,56.5012,70425.0
2016-10-13 14:00:00,66.48,66.57,66.34,66.47,49423.0,56.5182,56.5947,56.3992,56.5097,49423.0
2016-10-13 14:30:00,66.48,66.71,66.41,66.7,43630.0,56.5182,56.7138,56.4587,56.7053,43630.0
2016-10-13 15:00:00,66.7,66.71,66.59,66.6,45483.0,56.7053,56.7138,56.6118,56.6203,45483.0
2016-10-13 15:30:00,66.59,66.62,66.38,66.52,97811.0,56.6118,56.6373,56.4332,56.5522,97811.0
2016-10-14 09:30:00,67.12,67.45,67.01,67.22,197648.0,57.0623,57.3429,56.9688,57.1473,197648.0
2016-10-14 10:00:00,67.24,67.33,67.12,67.23,49748.0,57.1644,57.2409,57.0623,57.1558,49748.0
2016-10-14 10:30:00,67.24,67.29,66.97,66.98,47367.0,57.1644,57.2069,56.9348,56.9433,47367.0
2016-10-14 11:00:00,66.96,66.97,66.69,66.8,64000.0,56.9263,56.9348,56.6968,56.7903,64000.0
2016-10-14 11:30:00,66.79,66.79,66.57,66.67,31440.0,56.7818,56.7818,56.5947,56.6798,31440.0
2016-10-14 12:00:00,66.67,66.7,66.5,66.64,47618.0,56.6798,56.7053,56.5352,56.6543,47618.0
2016-10-14 12:30:00,66.66,66.74,66.53,66.56,38632.0,56.6713,56.7393,56.5607,56.5862,38632.0
2016-10-14 13:00:00,66.56,66.73,66.49,66.67,26113.0,56.5862,56.7308,56.5267,56.6798,26113.0
2016-10-14 13:30:00,66.66,66.83,66.55,66.55,58222.0,56.6713,56.8158,56.5777,56.5777,58222.0
2016-10-14 14:00:00,66.55,66.63,66.41,66.61,56269.0,56.5777,56.6458,56.4587,56.6288,56269.0
2016-10-14 14:30:00,66.63,66.63,66.46,66.54,27615.0,56.6458,56.6458,56.5012,56.5692,27615.0
2016-10-14 15:00:00,66.55,66.61,66.47,66.48,30565.0,56.5777,56.6288,56.5097,56.5182,30565.0
2016-10-14 15:30:00,66.47,66.56,66.32,66.32,159223.0,56.5097,56.5862,56.3822,56.3822,159223.0
2016-10-17 09:30:00,65.95,66.22,65.95,66.03,99123.0,56.0677,56.2972,56.0677,56.1357,99123.0
2016-10-17 10:00:00,66.03,66.19,65.99,66.13,80781.0,56.1357,56.2717,56.1017,56.2207,80781.0
2016-10-17 10:30:00,66.13,66.16,66.02,66.11,67818.0,56.2207,56.2462,56.1272,56.2037,67818.0
2016-10-17 11:00:00,66.11,66.16,65.9,65.91,64902.0,56.2037,56.2462,56.0251,56.0336,64902.0
2016-10-17 11:30:00,65.93,66.11,65.85,66.05,40235.0,56.0506,56.2037,55.9826,56.1527,40235.0
2016-10-17 12:00:00,66.06,66.06,65.92,65.95,32875.0,56.1612,56.1612,56.0421,56.0677,32875.0
2016-10-17 12:30:00,65.92,66.1,65.92,66.1,34296.0,56.0421,56.1952,56.0421,56.1952,34296.0
2016-10-17 13:00:00,66.09,66.14,66.05,66.12,103423.0,56.1867,56.2292,56.1527,56.2122,103423.0
2016-10-17 13:30:00,66.13,66.24,66.1,66.17,143036.0,56.2207,56.3142,56.1952,56.2547,143036.0
2016-10-17 14:00:00,66.17,66.3,66.17,66.29,47217.0,56.2547,56.3652,56.2547,56.3567,47217.0
2016-10-17 14:30:00,66.28,66.36,66.16,66.34,51064.0,56.3482,56.4162,56.2462,56.3992,51064.0
2016-10-17 15:00:00,66.35,66.4,66.32,66.36,58549.0,56.4077,56.4502,56.3822,56.4162,58549.0
2016-10-17 15:30:00,66.36,66.36,66.24,66.3,149624.0,56.4162,56.4162,56.3142,56.3652,149624.0
2016-10-18 09:30:00,66.97,67.18,66.41,66.5,113152.0,56.9348,57.1133,56.4587,56.5352,113152.0
2016-10-18 10:00:00,66.47,66.72,66.47,66.6,47280.0,56.5097,56.7223,56.5097,56.6203,47280.0
2016-10-18 10:30:00,66.6,66.79,66.57,66.75,44489.0,56.6203,56.7818,56.5947,56.7478,44489.0
2016-10-18 11:00:00,66.75,66.96,66.72,66.93,49701.0,56.7478,56.9263,56.7223,56.9008,49701.0
2016-10-18 11:30:00,66.93,67.13,66.92,67.11,43853.0,56.9008,57.0708,56.8923,57.0538,43853.0
2016-10-18 12:00:00,67.11,67.22,67.08,67.17,40182.0,57.0538,57.1473,57.0283,57.1048,40182.0
2016-10-18 12:30:00,67.17,67.27,67.09,67.26,47293.0,57.1048,57.1899,57.0368,57.1814,47293.0
2016-10-18 13:00:00,67.25,67.33,67.19,67.31,56992.0,57.1729,57.2409,57.1218,57.2239,56992.0
2016-10-18 13:30:00,67.29,67.31,67.11,67.16,66727.0,57.2069,57.2239,57.0538,57.0963,66727.0
2016-10-18 14:00:00,67.17,67.21,67.11,67.2,81517.0,57.1048,57.1388,57.0538,57.1303,81517.0
2016-10-18 14:30:00,67.19,67.24,67.15,67.21,128062.0,57.1218,57.1644,57.0878,57.1388,128062.0
2016-10-18 15:00:00,67.2,67.21,66.98,67.0,63926.0,57.1303,57.1388,56.9433,56.9603,63926.0
2016-10-18 15:30:00,67.0,67.13,66.94,66.94,205267.0,56.9603,57.0708,56.9093,56.9093,205267.0
2016-10-19 09:30:00,66.5,66.75,66.04,66.27,167893.0,56.5352,56.7478,56.1442,56.3397,167893.0
2016-10-19 10:00:00,66.23,66.83,66.2,66.78,64399.0,56.3057,56.8158,56.2802,56.7733,64399.0
2016-10-19 10:30:00,66.78,67.21,66.77,67.2,75558.0,56.7733,57.1388,56.7648,57.1303,75558.0
2016-10-19 11:00:00,67.21,67.48,67.02,67.04,65283.0,57.1388,57.3684,56.9773,56.9943,65283.0
2016-10-19 11:30:00,67.05,67.13,66.87,67.13,119521.0,57.0028,57.0708,56.8498,57.0708,119521.0
2016-10-19 12:00:00,67.13,67.2,67.11,67.2,101714.0,57.0708,57.1303,57.0538,57.1303,101714.0
2016-10-19 12:30:00,67.19,67.26,67.02,67.04,46380.0,57.1218,57.1814,56.9773,56.9943,46380.0
2016-10-19 13:00:00,67.04,67.1,67.0,67.1,23386.0,56.9943,57.0453,56.9603,57.0453,23386.0
2016-10-19 13:30:00,67.1,67.14,67.04,67.05,51987.0,57.0453,57.0793,56.9943,57.0028,51987.0
2016-10-19 14:00:00,67.07,67.18,67.04,67.14,37629.0,57.0198,57.1133,56.9943,57.0793,37629.0
2016-10-19 14:30:00,67.13,67.2,66.96,66.96,31614.0,57.0708,57.1303,56.9263,56.9263,31614.0
2016-10-19 15:00:00,66.96,66.97,66.81,66.81,46301.0,56.9263,56.9348,56.7988,56.7988,46301.0
2016-10-19 15:30:00,66.8,66.82,66.73,66.79,121597.0,56.7903,56.8073,56.7308,56.7818,121597.0
2016-10-20 09:30:00,66.31,66.41,65.96,66.4,60262.0,56.3737,56.4587,56.0762,56.4502,60262.0
2016-10-20 10:00:00,66.42,66.51,66.29,66.36,52800.0,56.4672,56.5437,56.3567,56.4162,52800.0
2016-10-20 10:30:00,66.35,66.35,65.94,66.03,53594.0,56.4077,56.4077,56.0592,56.1357,53594.0
2016-10-20 11:00:00,66.07,66.08,65.81,65.97,96111.0,56.1697,56.1782,55.9486,56.0847,96111.0
2016-10-20 11:30:00,65.97,66.01,65.84,65.99,72708.0,56.0847,56.1187,55.9741,56.1017,72708.0
2016-10-20 12:00:00,65.99,66.05,65.86,65.89,64480.0,56.1017,56.1527,55.9911,56.0166,64480.0
2016-10-20 12:30:00,65.9,65.95,65.77,65.85,65619.0,56.0251,56.0677,55.9146,55.9826,65619.0
2016-10-20 13:00:00,65.86,65.9,65.72,65.8,58617.0,55.9911,56.0251,55.8721,55.9401,58617.0
2016-10-20 13:30:00,65.81,65.82,65.56,65.6,88557.0,55.9486,55.9571,55.7361,55.7701,88557.0
2016-10-20 14:00:00,65.59,65.69,65.55,65.59,59955.0,55.7616,55.8466,55.7276,55.7616,59955.0
2016-10-20 14:30:00,65.6,65.82,65.5,65.77,84622.0,55.7701,55.9571,55.6851,55.9146,84622.0
2016-10-20 15:00:00,65.77,65.86,65.65,65.65,59329.0,55.9146,55.9911,55.8126,55.8126,59329.0
2016-10-20 15:30:00,65.65,65.75,65.51,65.65,249501.0,55.8126,55.8976,55.6936,55.8126,249501.0
2016-10-21 09:30:00,64.99,65.13,64.58,64.76,185123.0,55.2515,55.3705,54.9029,55.056,185123.0
2016-10-21 10:00:00,64.76,65.21,64.75,65.13,44987.0,55.056,55.4385,55.0475,55.3705,44987.0
2016-10-21 10:30:00,65.14,65.29,65.08,65.2,53149.0,55.379,55.5066,55.328,55.43,53149.0
2016-10-21 11:00:00,65.19,65.31,65.19,65.31,38719.0,55.4215,55.5236,55.4215,55.5236,38719.0
2016-10-21 11:30:00,65.32,65.48,65.29,65.41,42308.0,55.5321,55.6681,55.5066,55.6086,42308.0
2016-10-21 12:00:00,65.42,65.49,65.26,65.26,52711.0,55.6171,55.6766,55.481,55.481,52711.0
2016-10-21 12:30:00,65.26,65.39,65.24,65.35,30998.0,55.481,55.5916,55.464,55.5576,30998.0
2016-10-21 13:00:00,65.36,65.51,65.3,65.47,38134.0,55.5661,55.6936,55.5151,55.6596,38134.0
2016-10-21 13:30:00,65.48,65.55,65.45,65.49,43597.0,55.6681,55.7276,55.6426,55.6766,43597.0
2016-10-21 14:00:00,65.49,65.5,65.39,65.41,32155.0,55.6766,55.6851,55.5916,55.6086,32155.0
2016-10-21 14:30:00,65.41,65.53,65.41,65.5,33619.0,55.6086,55.7106,55.6086,55.6851,33619.0
2016-10-21 15:00:00,65.49,65.53,65.39,65.49,34621.0,55.6766,55.7106,55.5916,55.6766,34621.0
2016-10-21 15:30:00,65.48,65.64,65.47,65.59,151100.0,55.6681,55.8041,55.6596,55.7616,151100.0
2016-10-24 09:30:00,65.82,65.84,65.53,65.73,56338.0,55.9571,55.9741,55.7106,55.8806,56338.0
2016-10-24 10:00:00,65.72,65.72,65.29,65.44,69563.0,55.8721,55.8721,55.5066,55.6341,69563.0
2016-10-24 10:30:00,65.45,65.7,65.32,65.66,53199.0,55.6426,55.8551,55.5321,55.8211,53199.0
2016-10-24 11:00:00,65.67,65.74,65.5,65.51,68335.0,55.8296,55.8891,55.6851,55.6936,68335.0
2016-10-24 11:30:00,65.52,65.61,65.49,65.5,31553.0,55.7021,55.7786,55.6766,55.6851,31553.0
2016-10-24 12:00:00,65.51,65.54,65.43,65.43,64959.0,55.6936,55.7191,55.6256,55.6256,64959.0
2016-10-24 12:30:00,65.43,65.48,65.36,65.47,68270.0,55.6256,55.6681,55.5661,55.6596,68270.0
2016-10-24 13:00:00,65.47,65.54,65.42,65.51,29193.0,55.6596,55.7191,55.6171,55.6936,29193.0
2016-10-24 13:30:00,65.51,65.55,65.45,65.47,35490.0,55.6936,55.7276,55.6426,55.6596,35490.0
2016-10-24 14:00:00,65.48,65.6,65.47,65.5,53384.0,55.6681,55.7701,55.6596,55.6851,53384.0
2016-10-24 14:30:00,65.52,65.59,65.51,65.54,29591.0,55.7021,55.7616,55.6936,55.7191,29591.0
2016-10-24 15:00:00,65.55,65.62,65.53,65.6,54905.0,55.7276,55.7871,55.7106,55.7701,54905.0
2016-10-24 15:30:00,65.6,65.66,65.54,65.58,209180.0,55.7701,55.8211,55.7191,55.7531,209180.0
2016-10-25 09:30:00,65.52,65.74,65.35,65.61,100075.0,55.7021,55.8891,55.5576,55.7786,100075.0
2016-10-25 10:00:00,65.59,65.88,65.56,65.75,86549.0,55.7616,56.0081,55.7361,55.8976,86549.0
2016-10-25 10:30:00,65.75,65.75,65.35,65.56,90310.0,55.8976,55.8976,55.5576,55.7361,90310.0
2016-10-25 11:00:00,65.55,65.7,65.5,65.65,41184.0,55.7276,55.8551,55.6851,55.8126,41184.0
2016-10-25 11:30:00,65.64,65.72,65.61,65.67,41909.0,55.8041,55.8721,55.7786,55.8296,41909.0
2016-10-25 12:00:00,65.66,65.87,65.59,65.75,55522.0,55.8211,55.9996,55.7616,55.8976,55522.0
2016-10-25 12:30:00,65.74,65.82,65.67,65.73,74377.0,55.8891,55.9571,55.8296,55.8806,74377.0
2016-10-25 13:00:00,65.73,65.84,65.68,65.71,73030.0,55.8806,55.9741,55.8381,55.8636,73030.0
2016-10-25 13:30:00,65.7,65.75,65.66,65.69,43180.0,55.8551,55.8976,55.8211,55.8466,43180.0
2016-10-25 14:00:00,65.7,65.73,65.65,65.67,47365.0,55.8551,55.8806,55.8126,55.8296,47365.0
2016-10-25 14:30:00,65.68,65.71,65.55,65.57,60677.0,55.8381,55.8636,55.7276,55.7446,60677.0
2016-10-25 15:00:00,65.57,65.76,65.54,65.76,61042.0,55.7446,55.9061,55.7191,55.9061,61042.0
2016-10-25 15:30:00,65.75,65.75,65.58,65.67,192187.0,55.8976,55.8976,55.7531,55.8296,192187.0
2016-10-26 09:30:00,65.72,65.93,63.74,63.79,518475.0,55.8721,56.0506,54.1888,54.2313,518475.0
2016-10-26 10:00:00,63.8,63.83,63.1,63.14,374089.0,54.2398,54.2653,53.6447,53.6787,374089.0
2016-10-26 10:30:00,63.15,63.33,62.88,63.19,220427.0,53.6872,53.8402,53.4577,53.7212,220427.0
2016-10-26 11:00:00,63.18,63.19,62.87,62.94,216455.0,53.7127,53.7212,53.4492,53.5087,216455.0
2016-10-26 11:30:00,62.93,63.47,62.9,63.36,217617.0,53.5002,53.9593,53.4747,53.8658,217617.0
2016-10-26 12:00:00,63.35,63.74,63.35,63.72,181379.0,53.8573,54.1888,53.8573,54.1718,181379.0
2016-10-26 12:30:00,63.72,64.04,63.71,64.0,153057.0,54.1718,54.4439,54.1633,54.4099,153057.0
2016-10-26 13:00:00,63.99,64.01,63.61,63.65,170863.0,54.4014,54.4184,54.0783,54.1123,170863.0
2016-10-26 13:30:00,63.65,63.68,63.25,63.27,190699.0,54.1123,54.1378,53.7722,53.7892,190699.0
2016-10-26 14:00:00,63.27,63.27,63.11,63.13,170972.0,53.7892,53.7892,53.6532,53.6702,170972.0
2016-10-26 14:30:00,63.14,63.35,63.13,63.28,107918.0,53.6787,53.8573,53.6702,53.7977,107918.0
2016-10-26 15:00:00,63.28,63.39,63.15,63.3,110313.0,53.7977,53.8913,53.6872,53.8147,110313.0
2016-10-26 15:30:00,63.3,63.33,63.04,63.1,352381.0,53.8147,53.8402,53.5937,53.6447,352381.0
2016-10-27 09:30:00,63.7,63.7,62.83,63.29,93557.0,54.1548,54.1548,53.4152,53.8062,93557.0
2016-10-27 10:00:00,63.3,63.45,63.16,63.23,77370.0,53.8147,53.9423,53.6957,53.7552,77370.0
2016-10-27 10:30:00,63.24,63.52,63.23,63.47,84620.0,53.7637,54.0018,53.7552,53.9593,84620.0
2016-10-27 11:00:00,63.46,63.59,63.39,63.55,160250.0,53.9508,54.0613,53.8913,54.0273,160250.0
2016-10-27 11:30:00,63.55,63.76,63.47,63.74,63834.0,54.0273,54.2058,53.9593,54.1888,63834.0
2016-10-27 12:00:00,63.73,63.78,63.62,63.67,61671.0,54.1803,54.2228,54.0868,54.1293,61671.0
2016-10-27 12:30:00,63.67,63.69,63.36,63.38,66840.0,54.1293,54.1463,53.8658,53.8828,66840.0
2016-10-27 13:00:00,63.38,63.41,63.28,63.39,46638.0,53.8828,53.9083,53.7977,53.8913,46638.0
2016-10-27 13:30:00,63.4,63.57,63.36,63.45,35257.0,53.8998,54.0443,53.8658,53.9423,35257.0
2016-10-27 14:00:00,63.46,63.55,63.4,63.53,51066.0,53.9508,54.0273,53.8998,54.0103,51066.0
2016-10-27 14:30:00,63.52,63.52,63.4,63.42,57374.0,54.0018,54.0018,53.8998,53.9168,57374.0
2016-10-27 15:00:00,63.41,63.45,63.31,63.41,72032.0,53.9083,53.9423,53.8232,53.9083,72032.0
2016-10-27 15:30:00,63.4,63.5,63.36,63.41,183780.0,53.8998,53.9848,53.8658,53.9083,183780.0
2016-10-28 09:30:00,63.2,63.85,63.11,63.38,55406.0,53.7297,54.2823,53.6532,53.8828,55406.0
2016-10-28 10:00:00,63.37,63.6,63.22,63.52,41208.0,53.8743,54.0698,53.7467,54.0018,41208.0
2016-10-28 10:30:00,63.52,63.73,63.5,63.63,27689.0,54.0018,54.1803,53.9848,54.0953,27689.0
2016-10-28 11:00:00,63.64,63.75,63.62,63.69,65149.0,54.1038,54.1973,54.0868,54.1463,65149.0
2016-10-28 11:30:00,63.72,63.84,63.64,63.66,26043.0,54.1718,54.2738,54.1038,54.1208,26043.0
2016-10-28 12:00:00,63.67,63.81,63.66,63.68,22854.0,54.1293,54.2483,54.1208,54.1378,22854.0
2016-10-28 12:30:00,63.68,63.73,63.61,63.62,24606.0,54.1378,54.1803,54.0783,54.0868,24606.0
2016-10-28 13:00:00,63.63,63.63,63.17,63.29,72412.0,54.0953,54.0953,53.7042,53.8062,72412.0
2016-10-28 13:30:00,63.29,63.29,62.94,63.04,43385.0,53.8062,53.8062,53.5087,53.5937,43385.0
2016-10-28 14:00:00,63.05,63.21,62.9,63.17,51255.0,53.6022,53.7382,53.4747,53.7042,51255.0
2016-10-28 14:30:00,63.17,63.39,63.14,63.39,45328.0,53.7042,53.8913,53.6787,53.8913,45328.0
2016-10-28 15:00:00,63.37,63.41,63.2,63.27,74441.0,53.8743,53.9083,53.7297,53.7892,74441.0
2016-10-28 15:30:00,63.26,63.26,63.02,63.1,175739.0,53.7807,53.7807,53.5767,53.6447,175739.0
2016-10-31 09:30:00,62.99,63.38,62.99,63.11,26041.0,53.5512,53.8828,53.5512,53.6532,26041.0
2016-10-31 10:00:00,63.11,63.26,63.06,63.1,29516.0,53.6532,53.7807,53.6107,53.6447,29516.0
2016-10-31 10:30:00,63.13,63.14,62.91,63.07,34856.0,53.6702,53.6787,53.4832,53.6192,34856.0
2016-10-31 11:00:00,63.08,63.18,63.03,63.09,38479.0,53.6277,53.7127,53.5852,53.6362,38479.0
2016-10-31 11:30:00,63.1,63.18,63.0,63.01,52838.0,53.6447,53.7127,53.5597,53.5682,52838.0
2016-10-31 12:00:00,63.01,63.05,62.83,62.93,304207.0,53.5682,53.6022,53.4152,53.5002,304207.0
2016-10-31 12:30:00,62.93,63.26,62.87,63.22,115388.0,53.5002,53.7807,53.4492,53.7467,115388.0
2016-10-31 13:00:00,63.22,63.25,63.18,63.21,21820.0,53.7467,53.7722,53.7127,53.7382,21820.0
2016-10-31 13:30:00,63.2,63.23,63.04,63.1,127412.0,53.7297,53.7552,53.5937,53.6447,127412.0
2016-10-31 14:00:00,63.11,63.12,62.94,62.94,35523.0,53.6532,53.6617,53.5087,53.5087,35523.0
2016-10-31 14:30:00,62.95,63.03,62.91,62.96,66864.0,53.5172,53.5852,53.4832,53.5257,66864.0
2016-10-31 15:00:00,62.97,63.05,62.95,63.02,40168.0,53.5342,53.6022,53.5172,53.5767,40168.0
2016-10-31 15:30:00,63.02,63.03,62.85,62.87,106376.0,53.5767,53.5852,53.4322,53.4492,106376.0
2016-11-01 09:30:00,63.02,63.11,62.52,62.69,137114.0,53.5767,53.6532,53.1516,53.2962,137114.0
2016-11-01 10:00:00,62.68,62.79,62.49,62.49,64677.0,53.2876,53.3812,53.1261,53.1261,64677.0
2016-11-01 10:30:00,62.47,62.58,62.31,62.52,77374.0,53.1091,53.2026,52.9731,53.1516,77374.0
2016-11-01 11:00:00,62.51,62.55,62.32,62.48,167679.0,53.1431,53.1771,52.9816,53.1176,167679.0
2016-11-01 11:30:00,62.48,62.52,62.21,62.26,66769.0,53.1176,53.1516,52.8881,52.9306,66769.0
2016-11-01 12:00:00,62.26,62.31,62.03,62.05,72549.0,52.9306,52.9731,52.735,52.7521,72549.0
2016-11-01 12:30:00,62.04,62.19,61.96,62.01,71461.0,52.7436,52.8711,52.6755,52.718,71461.0
2016-11-01 13:00:00,62.03,62.08,61.97,62.04,57404.0,52.735,52.7776,52.684,52.7436,57404.0
2016-11-01 13:30:00,62.01,62.05,61.85,62.01,91167.0,52.718,52.7521,52.582,52.718,91167.0
2016-11-01 14:00:00,62.02,62.19,61.91,62.17,64641.0,52.7265,52.8711,52.633,52.8541,64641.0
2016-11-01 14:30:00,62.18,62.2,61.97,62.06,51874.0,52.8626,52.8796,52.684,52.7606,51874.0
2016-11-01 15:00:00,62.05,62.15,61.95,62.1,110058.0,52.7521,52.8371,52.667,52.7946,110058.0
2016-11-01 15:30:00,62.1,62.25,62.06,62.07,279350.0,52.7946,52.9221,52.7606,52.7691,279350.0
2016-11-02 09:30:00,62.15,62.61,62.02,62.51,153118.0,52.8371,53.2281,52.7265,53.1431,153118.0
2016-11-02 10:00:00,62.52,62.58,62.3,62.38,45197.0,53.1516,53.2026,52.9646,53.0326,45197.0
2016-11-02 10:30:00,62.37,62.45,62.21,62.25,60580.0,53.0241,53.0921,52.8881,52.9221,60580.0
2016-11-02 11:00:00,62.24,62.54,62.22,62.41,126435.0,52.9136,53.1686,52.8966,53.0581,126435.0
2016-11-02 11:30:00,62.4,62.49,62.32,62.37,55681.0,53.0496,53.1261,52.9816,53.0241,55681.0
2016-11-02 12:00:00,62.38,62.41,62.27,62.27,17893.0,53.0326,53.0581,52.9391,52.9391,17893.0
2016-11-02 12:30:00,62.27,62.45,62.26,62.44,43479.0,52.9391,53.0921,52.9306,53.0836,43479.0
2016-11-02 13:00:00,62.45,62.45,62.15,62.31,26212.0,53.0921,53.0921,52.8371,52.9731,26212.0
2016-11-02 13:30:00,62.33,62.4,62.23,62.38,30411.0,52.9901,53.0496,52.9051,53.0326,30411.0
2016-11-02 14:00:00,62.35,62.44,62.07,62.32,40706.0,53.0071,53.0836,52.7691,52.9816,40706.0
2016-11-02 14:30:00,62.32,62.41,62.25,62.33,52054.0,52.9816,53.0581,52.9221,52.9901,52054.0
2016-11-02 15:00:00,62.34,62.56,62.3,62.52,60662.0,52.9986,53.1856,52.9646,53.1516,60662.0
2016-11-02 15:30:00,62.52,62.52,62.29,62.3,154796.0,53.1516,53.1516,52.9561,52.9646,154796.0
2016-11-03 09:30:00,62.31,62.58,62.07,62.07,111077.0,52.9731,53.2026,52.7691,52.7691,111077.0
2016-11-03 10:00:00,62.04,62.37,62.03,62.29,61047.0,52.7436,53.0241,52.735,52.9561,61047.0
2016-11-03 10:30:00,62.29,62.42,62.2,62.31,50077.0,52.9561,53.0666,52.8796,52.9731,50077.0
2016-11-03 11:00:00,62.31,62.69,62.2,62.66,59464.0,52.9731,53.2962,52.8796,53.2706,59464.0
2016-11-03 11:30:00,62.68,62.84,62.61,62.83,56121.0,53.2876,53.4237,53.2281,53.4152,56121.0
2016-11-03 12:00:00,62.83,62.88,62.56,62.57,65732.0,53.4152,53.4577,53.1856,53.1941,65732.0
2016-11-03 12:30:00,62.58,62.62,62.31,62.43,65812.0,53.2026,53.2366,52.9731,53.0751,65812.0
2016-11-03 13:00:00,62.44,62.48,62.28,62.42,35381.0,53.0836,53.1176,52.9476,53.0666,35381.0
2016-11-03 13:30:00,62.41,62.41,62.22,62.36,48279.0,53.0581,53.0581,52.8966,53.0156,48279.0
2016-11-03 14:00:00,62.36,62.4,62.24,62.26,56882.0,53.0156,53.0496,52.9136,52.9306,56882.0
2016-11-03 14:30:00,62.26,62.48,62.26,62.46,52091.0,52.9306,53.1176,52.9306,53.1006,52091.0
2016-11-03 15:00:00,62.46,62.47,62.38,62.47,44805.0,53.1006,53.1091,53.0326,53.1091,44805.0
2016-11-03 15:30:00,62.46,62.47,62.3,62.37,158425.0,53.1006,53.1091,52.9646,53.0241,158425.0
2016-11-04 09:30:00,62.26,62.48,61.75,61.8,54226.0,52.9306,53.1176,52.497,52.5395,54226.0
2016-11-04 10:00:00,61.77,61.91,61.72,61.89,22191.0,52.514,52.633,52.4715,52.616,22191.0
2016-11-04 10:30:00,61.89,62.14,61.85,62.01,26190.0,52.616,52.8286,52.582,52.718,26190.0
2016-11-04 11:00:00,62.0,62.22,61.94,61.98,78612.0,52.7095,52.8966,52.6585,52.6925,78612.0
2016-11-04 11:30:00,61.96,62.02,61.82,61.88,38138.0,52.6755,52.7265,52.5565,52.6075,38138.0
2016-11-04 12:00:00,61.88,62.15,61.88,62.07,75795.0,52.6075,52.8371,52.6075,52.7691,75795.0
2016-11-04 12:30:00,62.09,62.13,62.0,62.05,14657.0,52.7861,52.8201,52.7095,52.7521,14657.0
2016-11-04 13:00:00,62.04,62.2,62.02,62.03,19784.0,52.7436,52.8796,52.7265,52.735,19784.0
2016-11-04 13:30:00,62.02,62.02,61.93,62.01,15902.0,52.7265,52.7265,52.65,52.718,15902.0
2016-11-04 14:00:00,61.99,62.06,61.94,62.05,40760.0,52.701,52.7606,52.6585,52.7521,40760.0
2016-11-04 14:30:00,62.04,62.07,61.97,62.03,26272.0,52.7436,52.7691,52.684,52.735,26272.0
2016-11-04 15:00:00,62.02,62.04,61.98,62.0,45534.0,52.7265,52.7436,52.6925,52.7095,45534.0
2016-11-04 15:30:00,62.01,62.04,61.93,61.95,144166.0,52.718,52.7436,52.65,52.667,144166.0
2016-11-07 09:30:00,62.48,62.97,62.48,62.86,32621.0,53.1176,53.5342,53.1176,53.4407,32621.0
2016-11-07 10:00:00,62.86,63.02,62.82,63.01,28945.0,53.4407,53.5767,53.4067,53.5682,28945.0
2016-11-07 10:30:00,63.02,63.06,62.97,63.04,23333.0,53.5767,53.6107,53.5342,53.5937,23333.0
2016-11-07 11:00:00,63.06,63.16,62.93,63.1,53381.0,53.6107,53.6957,53.5002,53.6447,53381.0
2016-11-07 11:30:00,63.1,63.41,63.09,63.41,47526.0,53.6447,53.9083,53.6362,53.9083,47526.0
2016-11-07 12:00:00,63.42,63.48,63.37,63.39,52553.0,53.9168,53.9678,53.8743,53.8913,52553.0
2016-11-07 12:30:00,63.4,63.42,63.27,63.28,23383.0,53.8998,53.9168,53.7892,53.7977,23383.0
2016-11-07 13:00:00,63.28,63.51,63.28,63.45,51216.0,53.7977,53.9933,53.7977,53.9423,51216.0
2016-11-07 13:30:00,63.45,63.52,63.43,63.49,35638.0,53.9423,54.0018,53.9253,53.9763,35638.0
2016-11-07 14:00:00,63.5,63.54,63.46,63.52,55236.0,53.9848,54.0188,53.9508,54.0018,55236.0
2016-11-07 14:30:00,63.51,63.54,63.42,63.43,107156.0,53.9933,54.0188,53.9168,53.9253,107156.0
2016-11-07 15:00:00,63.43,63.43,63.3,63.4,63590.0,53.9253,53.9253,53.8147,53.8998,63590.0
2016-11-07 15:30:00,63.41,63.55,63.36,63.52,151954.0,53.9083,54.0273,53.8658,54.0018,151954.0
2016-11-08 09:30:00,63.49,63.55,63.04,63.05,103134.0,53.9763,54.0273,53.5937,53.6022,103134.0
2016-11-08 10:00:00,63.06,63.11,62.93,63.04,59795.0,53.6107,53.6532,53.5002,53.5937,59795.0
2016-11-08 10:30:00,63.04,63.39,62.94,63.23,35505.0,53.5937,53.8913,53.5087,53.7552,35505.0
2016-11-08 11:00:00,63.25,63.78,63.25,63.69,38247.0,53.7722,54.2228,53.7722,54.1463,38247.0
2016-11-08 11:30:00,63.64,63.7,63.49,63.55,34613.0,54.1038,54.1548,53.9763,54.0273,34613.0
2016-11-08 12:00:00,63.57,63.82,63.53,63.75,70269.0,54.0443,54.2568,54.0103,54.1973,70269.0
2016-11-08 12:30:00,63.74,63.86,63.67,63.85,19404.0,54.1888,54.2908,54.1293,54.2823,19404.0
2016-11-08 13:00:00,63.87,63.88,63.7,63.82,25253.0,54.2993,54.3078,54.1548,54.2568,25253.0
2016-11-08 13:30:00,63.81,63.9,63.74,63.75,22167.0,54.2483,54.3248,54.1888,54.1973,22167.0
2016-11-08 14:00:00,63.75,63.95,63.75,63.88,41015.0,54.1973,54.3673,54.1973,54.3078,41015.0
2016-11-08 14:30:00,63.88,63.93,63.83,63.87,24598.0,54.3078,54.3503,54.2653,54.2993,24598.0
2016-11-08 15:00:00,63.9,63.92,63.8,63.87,35402.0,54.3248,54.3418,54.2398,54.2993,35402.0
2016-11-08 15:30:00,63.88,64.0,63.88,63.92,148138.0,54.3078,54.4099,54.3078,54.3418,148138.0
2016-11-09 09:30:00,62.49,63.48,62.49,62.94,185430.0,53.1261,53.9678,53.1261,53.5087,185430.0
2016-11-09 10:00:00,62.96,63.07,62.56,62.71,179108.0,53.5257,53.6192,53.1856,53.3132,179108.0
2016-11-09 10:30:00,62.66,62.85,62.38,62.79,102801.0,53.2706,53.4322,53.0326,53.3812,102801.0
2016-11-09 11:00:00,62.79,62.95,62.76,62.92,58066.0,53.3812,53.5172,53.3557,53.4917,58066.0
2016-11-09 11:30:00,62.94,63.43,62.94,63.41,156483.0,53.5087,53.9253,53.5087,53.9083,156483.0
2016-11-09 12:00:00,63.42,63.42,63.1,63.22,44265.0,53.9168,53.9168,53.6447,53.7467,44265.0
2016-11-09 12:30:00,63.2,63.25,63.02,63.12,39983.0,53.7297,53.7722,53.5767,53.6617,39983.0
2016-11-09 13:00:00,63.15,63.3,62.92,63.06,58013.0,53.6872,53.8147,53.4917,53.6107,58013.0
2016-11-09 13:30:00,63.04,63.28,63.03,63.04,41510.0,53.5937,53.7977,53.5852,53.5937,41510.0
2016-11-09 14:00:00,63.05,63.2,63.01,63.14,57731.0,53.6022,53.7297,53.5682,53.6787,57731.0
2016-11-09 14:30:00,63.14,63.32,63.12,63.21,73707.0,53.6787,53.8317,53.6617,53.7382,73707.0
2016-11-09 15:00:00,63.21,63.45,63.2,63.37,122873.0,53.7382,53.9423,53.7297,53.8743,122873.0
2016-11-09 15:30:00,63.38,63.45,63.26,63.28,222519.0,53.8828,53.9423,53.7807,53.7977,222519.0
2016-11-10 09:30:00,63.48,63.98,62.89,63.76,127274.0,53.9678,54.3928,53.4662,54.2058,127274.0
2016-11-10 10:00:00,63.75,64.06,63.69,63.8,85518.0,54.1973,54.4609,54.1463,54.2398,85518.0
2016-11-10 10:30:00,63.81,64.04,63.65,63.9,74758.0,54.2483,54.4439,54.1123,54.3248,74758.0
2016-11-10 11:00:00,63.89,64.13,63.86,64.03,48090.0,54.3163,54.5204,54.2908,54.4354,48090.0
2016-11-10 11:30:00,64.03,64.3,64.03,64.17,46614.0,54.4354,54.6649,54.4354,54.5544,46614.0
2016-11-10 12:00:00,64.18,64.66,64.17,64.65,104321.0,54.5629,54.971,54.5544,54.9625,104321.0
2016-11-10 12:30:00,64.66,64.81,64.64,64.75,124679.0,54.971,55.0985,54.954,55.0475,124679.0
2016-11-10 13:00:00,64.78,64.91,64.63,64.91,86216.0,55.073,55.1835,54.9454,55.1835,86216.0
2016-11-10 13:30:00,64.91,65.07,64.84,65.05,118713.0,55.1835,55.3195,55.124,55.3025,118713.0
2016-11-10 14:00:00,65.05,65.13,65.0,65.01,45244.0,55.3025,55.3705,55.26,55.2685,45244.0
2016-11-10 14:30:00,65.02,65.09,64.97,64.98,192962.0,55.277,55.3365,55.2345,55.243,192962.0
2016-11-10 15:00:00,64.98,64.98,64.86,64.91,109000.0,55.243,55.243,55.141,55.1835,109000.0
2016-11-10 15:30:00,64.91,64.91,64.69,64.72,200655.0,55.1835,55.1835,54.9965,55.022,200655.0
2016-11-11 09:30:00,64.41,64.72,63.7,63.82,84315.0,54.7584,55.022,54.1548,54.2568,84315.0
2016-11-11 10:00:00,63.84,63.92,63.59,63.85,82563.0,54.2738,54.3418,54.0613,54.2823,82563.0
2016-11-11 10:30:00,63.85,63.95,63.57,63.57,75624.0,54.2823,54.3673,54.0443,54.0443,75624.0
2016-11-11 11:00:00,63.56,63.59,63.26,63.41,49597.0,54.0358,54.0613,53.7807,53.9083,49597.0
2016-11-11 11:30:00,63.44,63.51,63.27,63.3,101608.0,53.9338,53.9933,53.7892,53.8147,101608.0
2016-11-11 12:00:00,63.3,63.5,63.22,63.4,55182.0,53.8147,53.9848,53.7467,53.8998,55182.0
2016-11-11 12:30:00,63.44,63.47,63.37,63.47,48382.0,53.9338,53.9593,53.8743,53.9593,48382.0
2016-11-11 13:00:00,63.47,63.51,63.42,63.45,50078.0,53.9593,53.9933,53.9168,53.9423,50078.0
2016-11-11 13:30:00,63.48,63.51,63.42,63.42,34524.0,53.9678,53.9933,53.9168,53.9168,34524.0
2016-11-11 14:00:00,63.41,63.49,63.3,63.34,23508.0,53.9083,53.9763,53.8147,53.8488,23508.0
2016-11-11 14:30:00,63.34,63.38,63.17,63.18,56560.0,53.8488,53.8828,53.7042,53.7127,56560.0
2016-11-11 15:00:00,63.18,63.18,62.97,63.05,115785.0,53.7127,53.7127,53.5342,53.6022,115785.0
2016-11-11 15:30:00,63.05,63.3,63.05,63.27,198249.0,53.6022,53.8147,53.6022,53.7892,198249.0
2016-11-14 09:30:00,63.58,63.74,62.97,63.1,125494.0,54.0528,54.1888,53.5342,53.6447,125494.0
2016-11-14 10:00:00,63.08,63.54,62.99,63.4,125192.0,53.6277,54.0188,53.5512,53.8998,125192.0
2016-11-14 10:30:00,63.39,63.49,63.04,63.2,101114.0,53.8913,53.9763,53.5937,53.7297,101114.0
2016-11-14 11:00:00,63.22,63.61,63.22,63.55,129416.0,53.7467,54.0783,53.7467,54.0273,129416.0
2016-11-14 11:30:00,63.55,63.58,63.31,63.34,80175.0,54.0273,54.0528,53.8232,53.8488,80175.0
2016-11-14 12:00:00,63.33,63.33,63.13,63.23,48473.0,53.8402,53.8402,53.6702,53.7552,48473.0
2016-11-14 12:30:00,63.24,63.42,63.24,63.37,47350.0,53.7637,53.9168,53.7637,53.8743,47350.0
2016-11-14 13:00:00,63.38,63.57,63.35,63.49,43524.0,53.8828,54.0443,53.8573,53.9763,43524.0
2016-11-14 13:30:00,63.49,63.75,63.49,63.61,89972.0,53.9763,54.1973,53.9763,54.0783,89972.0
2016-11-14 14:00:00,63.61,63.75,63.58,63.59,60438.0,54.0783,54.1973,54.0528,54.0613,60438.0
2016-11-14 14:30:00,63.6,63.66,63.47,63.64,113629.0,54.0698,54.1208,53.9593,54.1038,113629.0
2016-11-14 15:00:00,63.62,63.89,63.58,63.69,165426.0,54.0868,54.3163,54.0528,54.1463,165426.0
2016-11-14 15:30:00,63.71,63.82,63.53,63.77,390527.0,54.1633,54.2568,54.0103,54.2143,390527.0
2016-11-15 09:30:00,63.98,64.03,63.49,63.72,109730.0,54.3928,54.4354,53.9763,54.1718,109730.0
2016-11-15 10:00:00,63.74,64.06,63.71,64.0,36271.0,54.1888,54.4609,54.1633,54.4099,36271.0
2016-11-15 10:30:00,64.0,64.02,63.74,63.98,39706.0,54.4099,54.4269,54.1888,54.3928,39706.0
2016-11-15 11:00:00,63.95,64.02,63.83,63.87,79290.0,54.3673,54.4269,54.2653,54.2993,79290.0
2016-11-15 11:30:00,63.85,64.16,63.85,64.01,61973.0,54.2823,54.5459,54.2823,54.4184,61973.0
2016-11-15 12:00:00,64.01,64.13,63.93,63.95,25734.0,54.4184,54.5204,54.3503,54.3673,25734.0
2016-11-15 12:30:00,63.95,64.01,63.82,63.82,71265.0,54.3673,54.4184,54.2568,54.2568,71265.0
2016-11-15 13:00:00,63.82,63.85,63.67,63.67,37666.0,54.2568,54.2823,54.1293,54.1293,37666.0
2016-11-15 13:30:00,63.67,63.82,63.58,63.82,44544.0,54.1293,54.2568,54.0528,54.2568,44544.0
2016-11-15 14:00:00,63.82,64.07,63.77,64.06,45705.0,54.2568,54.4694,54.2143,54.4609,45705.0
2016-11-15 14:30:00,64.06,64.38,64.06,64.36,42037.0,54.4609,54.7329,54.4609,54.7159,42037.0
2016-11-15 15:00:00,64.35,64.45,64.2,64.25,46913.0,54.7074,54.7924,54.5799,54.6224,46913.0
2016-11-15 15:30:00,64.25,64.39,64.19,64.34,153870.0,54.6224,54.7414,54.5714,54.6989,153870.0
2016-11-16 09:30:00,63.88,63.96,63.26,63.28,116556.0,54.3078,54.3758,53.7807,53.7977,116556.0
2016-11-16 10:00:00,63.29,63.49,63.19,63.43,51011.0,53.8062,53.9763,53.7212,53.9253,51011.0
2016-11-16 10:30:00,63.41,63.84,63.35,63.83,47659.0,53.9083,54.2738,53.8573,54.2653,47659.0
2016-11-16 11:00:00,63.83,63.97,63.69,63.97,77569.0,54.2653,54.3843,54.1463,54.3843,77569.0
2016-11-16 11:30:00,63.97,64.0,63.63,63.78,42601.0,54.3843,54.4099,54.0953,54.2228,42601.0
2016-11-16 12:00:00,63.77,63.81,63.64,63.75,37751.0,54.2143,54.2483,54.1038,54.1973,37751.0
2016-11-16 12:30:00,63.77,63.77,63.67,63.74,20582.0,54.2143,54.2143,54.1293,54.1888,20582.0
2016-11-16 13:00:00,63.76,63.8,63.65,63.69,29398.0,54.2058,54.2398,54.1123,54.1463,29398.0
2016-11-16 13:30:00,63.7,63.71,63.6,63.63,30340.0,54.1548,54.1633,54.0698,54.0953,30340.0
2016-11-16 14:00:00,63.65,63.83,63.61,63.61,22806.0,54.1123,54.2653,54.0783,54.0783,22806.0
2016-11-16 14:30:00,63.63,63.65,63.55,63.63,38202.0,54.0953,54.1123,54.0273,54.0953,38202.0
2016-11-16 15:00:00,63.63,63.64,63.42,63.43,87150.0,54.0953,54.1038,53.9168,53.9253,87150.0
2016-11-16 15:30:00,63.42,63.53,63.33,63.5,202443.0,53.9168,54.0103,53.8402,53.9848,202443.0
2016-11-17 09:30:00,63.58,63.97,63.41,63.86,68727.0,54.0528,54.3843,53.9083,54.2908,68727.0
2016-11-17 10:00:00,63.88,63.97,63.84,63.94,87554.0,54.3078,54.3843,54.2738,54.3588,87554.0
2016-11-17 10:30:00,63.93,63.99,63.84,63.96,32749.0,54.3503,54.4014,54.2738,54.3758,32749.0
2016-11-17 11:00:00,63.96,64.07,63.91,64.0,53483.0,54.3758,54.4694,54.3333,54.4099,53483.0
2016-11-17 11:30:00,64.01,64.06,63.94,64.0,44751.0,54.4184,54.4609,54.3588,54.4099,44751.0
2016-11-17 12:00:00,64.01,64.21,64.01,64.21,50209.0,54.4184,54.5884,54.4184,54.5884,50209.0
2016-11-17 12:30:00,64.22,64.23,64.01,64.09,43931.0,54.5969,54.6054,54.4184,54.4864,43931.0
2016-11-17 13:00:00,64.09,64.2,64.05,64.11,57022.0,54.4864,54.5799,54.4524,54.5034,57022.0
2016-11-17 13:30:00,64.12,64.16,63.99,64.15,108090.0,54.5119,54.5459,54.4014,54.5374,108090.0
2016-11-17 14:00:00,64.16,64.37,64.15,64.37,52339.0,54.5459,54.7244,54.5374,54.7244,52339.0
2016-11-17 14:30:00,64.35,64.47,64.34,64.41,73187.0,54.7074,54.8094,54.6989,54.7584,73187.0
2016-11-17 15:00:00,64.41,64.44,64.29,64.31,72180.0,54.7584,54.7839,54.6564,54.6734,72180.0
2016-11-17 15:30:00,64.32,64.33,64.15,64.18,153307.0,54.6819,54.6904,54.5374,54.5629,153307.0
2016-11-18 09:30:00,63.93,64.15,63.71,64.12,54606.0,54.3503,54.5374,54.1633,54.5119,54606.0
2016-11-18 10:00:00,64.14,64.32,64.14,64.32,50952.0,54.5289,54.6819,54.5289,54.6819,50952.0
2016-11-18 10:30:00,64.32,64.33,64.05,64.11,52939.0,54.6819,54.6904,54.4524,54.5034,52939.0
2016-11-18 11:00:00,64.11,64.36,64.08,64.36,33297.0,54.5034,54.7159,54.4779,54.7159,33297.0
2016-11-18 11:30:00,64.34,64.41,64.22,64.23,32721.0,54.6989,54.7584,54.5969,54.6054,32721.0
2016-11-18 12:00:00,64.22,64.28,64.15,64.26,26968.0,54.5969,54.6479,54.5374,54.6309,26968.0
2016-11-18 12:30:00,64.25,64.34,64.24,64.31,20591.0,54.6224,54.6989,54.6139,54.6734,20591.0
2016-11-18 13:00:00,64.29,64.43,64.23,64.43,22949.0,54.6564,54.7754,54.6054,54.7754,22949.0
2016-11-18 13:30:00,64.43,64.46,64.39,64.42,17329.0,54.7754,54.8009,54.7414,54.7669,17329.0
2016-11-18 14:00:00,64.44,64.44,64.31,64.38,35744.0,54.7839,54.7839,54.6734,54.7329,35744.0
2016-11-18 14:30:00,64.36,64.46,64.31,64.45,51829.0,54.7159,54.8009,54.6734,54.7924,51829.0
2016-11-18 15:00:00,64.46,64.48,64.35,64.36,64890.0,54.8009,54.8179,54.7074,54.7159,64890.0
2016-11-18 15:30:00,64.35,64.39,64.32,64.39,118421.0,54.7074,54.7414,54.6819,54.7414,118421.0
2016-11-21 09:30:00,65.01,65.46,64.67,65.27,48883.0,55.2685,55.6511,54.9795,55.4895,48883.0
2016-11-21 10:00:00,65.3,65.41,65.01,65.24,43605.0,55.5151,55.6086,55.2685,55.464,43605.0
2016-11-21 10:30:00,65.28,65.49,65.21,65.33,123443.0,55.498,55.6766,55.4385,55.5406,123443.0
2016-11-21 11:00:00,65.33,65.34,65.23,65.27,85262.0,55.5406,55.5491,55.4555,55.4895,85262.0
2016-11-21 11:30:00,65.27,65.3,65.13,65.15,34448.0,55.4895,55.5151,55.3705,55.3875,34448.0
2016-11-21 12:00:00,65.15,65.26,65.13,65.26,17122.0,55.3875,55.481,55.3705,55.481,17122.0
2016-11-21 12:30:00,65.27,65.58,65.25,65.56,90336.0,55.4895,55.7531,55.4725,55.7361,90336.0
2016-11-21 13:00:00,65.55,65.57,65.45,65.51,33421.0,55.7276,55.7446,55.6426,55.6936,33421.0
2016-11-21 13:30:00,65.51,65.67,65.49,65.65,44578.0,55.6936,55.8296,55.6766,55.8126,44578.0
2016-11-21 14:00:00,65.63,65.72,65.56,65.7,105565.0,55.7956,55.8721,55.7361,55.8551,105565.0
2016-11-21 14:30:00,65.7,65.92,65.66,65.86,154495.0,55.8551,56.0421,55.8211,55.9911,154495.0
2016-11-21 15:00:00,65.85,65.94,65.84,65.85,124871.0,55.9826,56.0592,55.9741,55.9826,124871.0
2016-11-21 15:30:00,65.84,66.09,65.8,65.97,330594.0,55.9741,56.1867,55.9401,56.0847,330594.0
2016-11-22 09:30:00,66.21,66.3,66.03,66.1,41952.0,56.2887,56.3652,56.1357,56.1952,41952.0
2016-11-22 10:00:00,66.11,66.32,66.09,66.21,45742.0,56.2037,56.3822,56.1867,56.2887,45742.0
2016-11-22 10:30:00,66.15,66.25,66.14,66.14,60900.0,56.2377,56.3227,56.2292,56.2292,60900.0
2016-11-22 11:00:00,66.13,66.16,65.9,66.01,77362.0,56.2207,56.2462,56.0251,56.1187,77362.0
2016-11-22 11:30:00,66.01,66.12,65.9,66.12,79921.0,56.1187,56.2122,56.0251,56.2122,79921.0
2016-11-22 12:00:00,66.11,66.17,66.02,66.02,53186.0,56.2037,56.2547,56.1272,56.1272,53186.0
2016-11-22 12:30:00,66.03,66.09,65.98,66.06,31956.0,56.1357,56.1867,56.0932,56.1612,31956.0
2016-11-22 13:00:00,66.05,66.1,65.97,66.04,36117.0,56.1527,56.1952,56.0847,56.1442,36117.0
2016-11-22 13:30:00,66.03,66.14,66.03,66.14,26074.0,56.1357,56.2292,56.1357,56.2292,26074.0
2016-11-22 14:00:00,66.13,66.23,66.13,66.14,42511.0,56.2207,56.3057,56.2207,56.2292,42511.0
2016-11-22 14:30:00,66.15,66.32,66.15,66.29,62328.0,56.2377,56.3822,56.2377,56.3567,62328.0
2016-11-22 15:00:00,66.3,66.34,66.07,66.14,70562.0,56.3652,56.3992,56.1697,56.2292,70562.0
2016-11-22 15:30:00,66.14,66.21,66.09,66.12,188825.0,56.2292,56.2887,56.1867,56.2122,188825.0
2016-11-23 09:30:00,65.73,66.0,65.7,65.92,60209.0,55.8806,56.1102,55.8551,56.0421,60209.0
2016-11-23 10:00:00,65.94,65.95,65.78,65.93,36962.0,56.0592,56.0677,55.9231,56.0506,36962.0
2016-11-23 10:30:00,65.94,66.18,65.94,65.98,42544.0,56.0592,56.2632,56.0592,56.0932,42544.0
2016-11-23 11:00:00,65.99,66.06,65.97,66.01,13066.0,56.1017,56.1612,56.0847,56.1187,13066.0
2016-11-23 11:30:00,66.01,66.13,65.99,66.11,26017.0,56.1187,56.2207,56.1017,56.2037,26017.0
2016-11-23 12:00:00,66.13,66.16,66.07,66.11,20698.0,56.2207,56.2462,56.1697,56.2037,20698.0
2016-11-23 12:30:00,66.12,66.12,65.96,66.0,27590.0,56.2122,56.2122,56.0762,56.1102,27590.0
2016-11-23 13:00:00,66.0,66.05,65.97,65.99,22424.0,56.1102,56.1527,56.0847,56.1017,22424.0
2016-11-23 13:30:00,66.01,66.09,65.92,66.07,17590.0,56.1187,56.1867,56.0421,56.1697,17590.0
2016-11-23 14:00:00,66.06,66.1,66.01,66.05,19159.0,56.1612,56.1952,56.1187,56.1527,19159.0
2016-11-23 14:30:00,66.04,66.07,65.99,66.0,26950.0,56.1442,56.1697,56.1017,56.1102,26950.0
2016-11-23 15:00:00,66.02,66.1,66.0,66.04,21887.0,56.1272,56.1952,56.1102,56.1442,21887.0
2016-11-23 15:30:00,66.04,66.16,66.03,66.06,75838.0,56.1442,56.2462,56.1357,56.1612,75838.0
2016-11-25 09:30:00,66.16,66.42,65.96,66.39,30757.0,56.2462,56.4672,56.0762,56.4417,30757.0
2016-11-25 10:00:00,66.41,66.69,66.39,66.66,20015.0,56.4587,56.6968,56.4417,56.6713,20015.0
2016-11-25 10:30:00,66.65,66.69,66.44,66.46,31385.0,56.6628,56.6968,56.4842,56.5012,31385.0
2016-11-25 11:00:00,66.44,66.6,66.41,66.59,36960.0,56.4842,56.6203,56.4587,56.6118,36960.0
2016-11-25 11:30:00,66.59,66.7,66.48,66.7,32539.0,56.6118,56.7053,56.5182,56.7053,32539.0
2016-11-25 12:00:00,66.7,66.9,66.64,66.81,44200.0,56.7053,56.8753,56.6543,56.7988,44200.0
2016-11-25 12:30:00,66.79,66.81,66.69,66.75,42621.0,56.7818,56.7988,56.6968,56.7478,42621.0
2016-11-28 09:30:00,66.75,66.81,66.51,66.7,88186.0,56.7478,56.7988,56.5437,56.7053,88186.0
2016-11-28 10:00:00,66.71,66.76,66.58,66.71,44933.0,56.7138,56.7563,56.6032,56.7138,44933.0
2016-11-28 10:30:00,66.66,66.7,66.46,66.5,68830.0,56.6713,56.7053,56.5012,56.5352,68830.0
2016-11-28 11:00:00,66.51,66.55,66.41,66.53,99771.0,56.5437,56.5777,56.4587,56.5607,99771.0
2016-11-28 11:30:00,66.53,66.68,66.49,66.62,40775.0,56.5607,56.6883,56.5267,56.6373,40775.0
2016-11-28 12:00:00,66.65,66.87,66.64,66.78,39398.0,56.6628,56.8498,56.6543,56.7733,39398.0
2016-11-28 12:30:00,66.78,66.82,66.73,66.75,22579.0,56.7733,56.8073,56.7308,56.7478,22579.0
2016-11-28 13:00:00,66.74,66.74,66.62,66.71,25783.0,56.7393,56.7393,56.6373,56.7138,25783.0
2016-11-28 13:30:00,66.73,66.83,66.71,66.79,25254.0,56.7308,56.8158,56.7138,56.7818,25254.0
2016-11-28 14:00:00,66.8,66.84,66.72,66.81,30461.0,56.7903,56.8243,56.7223,56.7988,30461.0
2016-11-28 14:30:00,66.82,66.91,66.78,66.83,37715.0,56.8073,56.8838,56.7733,56.8158,37715.0
2016-11-28 15:00:00,66.83,66.84,66.52,66.53,74162.0,56.8158,56.8243,56.5522,56.5607,74162.0
2016-11-28 15:30:00,66.53,66.68,66.52,66.66,134432.0,56.5607,56.6883,56.5522,56.6713,134432.0
2016-11-29 09:30:00,66.45,66.67,66.22,66.39,74419.0,56.4927,56.6798,56.2972,56.4417,74419.0
2016-11-29 10:00:00,66.36,66.67,66.27,66.56,69436.0,56.4162,56.6798,56.3397,56.5862,69436.0
2016-11-29 10:30:00,66.57,66.95,66.57,66.88,67027.0,56.5947,56.9178,56.5947,56.8583,67027.0
2016-11-29 11:00:00,66.88,66.98,66.83,66.94,61312.0,56.8583,56.9433,56.8158,56.9093,61312.0
2016-11-29 11:30:00,66.9,66.99,66.88,66.98,41805.0,56.8753,56.9518,56.8583,56.9433,41805.0
2016-11-29 12:00:00,66.98,67.0,66.92,66.97,37827.0,56.9433,56.9603,56.8923,56.9348,37827.0
2016-11-29 12:30:00,66.97,67.0,66.95,66.98,20642.0,56.9348,56.9603,56.9178,56.9433,20642.0
2016-11-29 13:00:00,66.99,67.0,66.95,66.99,24140.0,56.9518,56.9603,56.9178,56.9518,24140.0
2016-11-29 13:30:00,66.98,67.0,66.92,66.99,34992.0,56.9433,56.9603,56.8923,56.9518,34992.0
2016-11-29 14:00:00,66.99,67.05,66.97,67.02,42795.0,56.9518,57.0028,56.9348,56.9773,42795.0
2016-11-29 14:30:00,67.02,67.17,66.98,67.14,34350.0,56.9773,57.1048,56.9433,57.0793,34350.0
2016-11-29 15:00:00,67.12,67.12,66.89,66.9,41594.0,57.0623,57.0623,56.8668,56.8753,41594.0
2016-11-29 15:30:00,66.9,66.9,66.75,66.79,86449.0,56.8753,56.8753,56.7478,56.7818,86449.0
2016-11-30 09:30:00,67.11,67.59,66.88,67.41,117832.0,57.0538,57.4619,56.8583,57.3089,117832.0
2016-11-30 10:00:00,67.39,67.44,67.08,67.08,57569.0,57.2919,57.3344,57.0283,57.0283,57569.0
2016-11-30 10:30:00,67.07,67.36,67.05,67.15,109942.0,57.0198,57.2664,57.0028,57.0878,109942.0
2016-11-30 11:00:00,67.15,67.29,67.04,67.04,99098.0,57.0878,57.2069,56.9943,56.9943,99098.0
2016-11-30 11:30:00,67.03,67.42,66.99,67.36,156009.0,56.9858,57.3174,56.9518,57.2664,156009.0
2016-11-30 12:00:00,67.36,67.36,67.05,67.09,50969.0,57.2664,57.2664,57.0028,57.0368,50969.0
2016-11-30 12:30:00,67.09,67.24,67.08,67.22,27763.0,57.0368,57.1644,57.0283,57.1473,27763.0
2016-11-30 13:00:00,67.21,67.21,67.01,67.06,34581.0,57.1388,57.1388,56.9688,57.0113,34581.0
2016-11-30 13:30:00,67.08,67.56,67.08,67.56,91060.0,57.0283,57.4364,57.0283,57.4364,91060.0
2016-11-30 14:00:00,67.58,67.6,67.22,67.33,101145.0,57.4534,57.4704,57.1473,57.2409,101145.0
2016-11-30 14:30:00,67.34,67.34,67.05,67.06,50524.0,57.2494,57.2494,57.0028,57.0113,50524.0
2016-11-30 15:00:00,67.07,67.21,67.06,67.11,103540.0,57.0198,57.1388,57.0113,57.0538,103540.0
2016-11-30 15:30:00,67.12,67.14,66.79,66.83,320200.0,57.0623,57.0793,56.7818,56.8158,320200.0
2016-12-01 09:30:00,66.82,67.38,66.82,67.33,50962.0,56.8073,57.2834,56.8073,57.2409,50962.0
2016-12-01 10:00:00,67.28,67.62,67.2,67.48,40148.0,57.1984,57.4874,57.1303,57.3684,40148.0
2016-12-01 10:30:00,67.42,67.77,67.25,67.77,121459.0,57.3174,57.6149,57.1729,57.6149,121459.0
2016-12-01 11:00:00,67.76,67.87,67.54,67.56,69561.0,57.6064,57.6999,57.4194,57.4364,69561.0
2016-12-01 11:30:00,67.55,67.71,67.45,67.66,49283.0,57.4279,57.5639,57.3429,57.5214,49283.0
2016-12-01 12:00:00,67.67,67.75,67.51,67.6,37755.0,57.5299,57.5979,57.3939,57.4704,37755.0
2016-12-01 12:30:00,67.59,67.69,67.43,67.47,31488.0,57.4619,57.5469,57.3259,57.3599,31488.0
2016-12-01 13:00:00,67.47,67.47,67.24,67.32,22561.0,57.3599,57.3599,57.1644,57.2324,22561.0
2016-12-01 13:30:00,67.29,67.56,67.29,67.47,26362.0,57.2069,57.4364,57.2069,57.3599,26362.0
2016-12-01 14:00:00,67.48,67.71,67.47,67.71,46591.0,57.3684,57.5639,57.3599,57.5639,46591.0
2016-12-01 14:30:00,67.71,67.78,67.68,67.73,69173.0,57.5639,57.6234,57.5384,57.5809,69173.0
2016-12-01 15:00:00,67.72,67.82,67.59,67.59,46580.0,57.5724,57.6574,57.4619,57.4619,46580.0
2016-12-01 15:30:00,67.58,67.83,67.55,67.76,122269.0,57.4534,57.6659,57.4279,57.6064,122269.0
2016-12-02 09:30:00,67.78,68.06,67.68,67.77,65019.0,57.6234,57.8615,57.5384,57.6149,65019.0
2016-12-02 10:00:00,67.76,67.96,67.65,67.84,41209.0,57.6064,57.7765,57.5129,57.6744,41209.0
2016-12-02 10:30:00,67.82,67.88,67.7,67.73,29776.0,57.6574,57.7084,57.5554,57.5809,29776.0
2016-12-02 11:00:00,67.75,67.93,67.72,67.77,23659.0,57.5979,57.751,57.5724,57.6149,23659.0
2016-12-02 11:30:00,67.74,67.82,67.65,67.67,23416.0,57.5894,57.6574,57.5129,57.5299,23416.0
2016-12-02 12:00:00,67.66,67.68,67.47,67.49,56897.0,57.5214,57.5384,57.3599,57.3769,56897.0
2016-12-02 12:30:00,67.51,67.52,67.38,67.44,55338.0,57.3939,57.4024,57.2834,57.3344,55338.0
2016-12-02 13:00:00,67.44,67.47,67.27,67.27,25897.0,57.3344,57.3599,57.1899,57.1899,25897.0
2016-12-02 13:30:00,67.27,67.42,67.27,67.42,36740.0,57.1899,57.3174,57.1899,57.3174,36740.0
2016-12-02 14:00:00,67.42,67.46,67.35,67.37,30418.0,57.3174,57.3514,57.2579,57.2749,30418.0
2016-12-02 14:30:00,67.36,67.42,67.27,67.27,41233.0,57.2664,57.3174,57.1899,57.1899,41233.0
2016-12-02 15:00:00,67.27,67.54,67.24,67.53,57093.0,57.1899,57.4194,57.1644,57.4109,57093.0
2016-12-02 15:30:00,67.52,67.54,67.34,67.46,104454.0,57.4024,57.4194,57.2494,57.3514,104454.0
2016-12-05 09:30:00,67.65,68.1,67.48,68.0,56915.0,57.5129,57.8955,57.3684,57.8105,56915.0
2016-12-05 10:00:00,67.97,68.01,67.8,67.8,65341.0,57.785,57.819,57.6404,57.6404,65341.0
2016-12-05 10:30:00,67.8,68.02,67.8,68.02,28199.0,57.6404,57.8275,57.6404,57.8275,28199.0
2016-12-05 11:00:00,68.01,68.17,67.99,68.02,46071.0,57.819,57.955,57.802,57.8275,46071.0
2016-12-05 11:30:00,68.01,68.01,67.89,67.93,41759.0,57.819,57.819,57.717,57.751,41759.0
2016-12-05 12:00:00,67.91,68.15,67.88,68.09,38741.0,57.734,57.938,57.7084,57.887,38741.0
2016-12-05 12:30:00,68.09,68.19,68.05,68.19,20825.0,57.887,57.972,57.853,57.972,20825.0
2016-12-05 13:00:00,68.2,68.21,68.05,68.07,22391.0,57.9805,57.989,57.853,57.87,22391.0
2016-12-05 13:30:00,68.07,68.21,68.07,68.2,29483.0,57.87,57.989,57.87,57.9805,29483.0
2016-12-05 14:00:00,68.19,68.21,68.02,68.04,47704.0,57.972,57.989,57.8275,57.8445,47704.0
2016-12-05 14:30:00,68.06,68.21,68.05,68.15,61146.0,57.8615,57.989,57.853,57.938,61146.0
2016-12-05 15:00:00,68.16,68.19,68.0,68.04,57535.0,57.9465,57.972,57.8105,57.8445,57535.0
2016-12-05 15:30:00,68.03,68.04,67.75,67.77,130980.0,57.836,57.8445,57.5979,57.6149,130980.0
2016-12-06 09:30:00,67.5,67.65,67.26,67.31,64958.0,57.3854,57.5129,57.1814,57.2239,64958.0
2016-12-06 10:00:00,67.32,67.47,67.22,67.34,52112.0,57.2324,57.3599,57.1473,57.2494,52112.0
2016-12-06 10:30:00,67.36,67.64,67.33,67.46,66417.0,57.2664,57.5044,57.2409,57.3514,66417.0
2016-12-06 11:00:00,67.45,67.76,67.29,67.74,50786.0,57.3429,57.6064,57.2069,57.5894,50786.0
2016-12-06 11:30:00,67.75,67.85,67.58,67.67,28527.0,57.5979,57.6829,57.4534,57.5299,28527.0
2016-12-06 12:00:00,67.67,67.69,67.54,67.66,17359.0,57.5299,57.5469,57.4194,57.5214,17359.0
2016-12-06 12:30:00,67.65,67.71,67.56,67.62,19718.0,57.5129,57.5639,57.4364,57.4874,19718.0
2016-12-06 13:00:00,67.64,67.64,67.44,67.55,69135.0,57.5044,57.5044,57.3344,57.4279,69135.0
2016-12-06 13:30:00,67.55,67.59,67.51,67.51,14465.0,57.4279,57.4619,57.3939,57.3939,14465.0
2016-12-06 14:00:00,67.54,67.58,67.44,67.49,51256.0,57.4194,57.4534,57.3344,57.3769,51256.0
2016-12-06 14:30:00,67.49,67.64,67.48,67.6,43090.0,57.3769,57.5044,57.3684,57.4704,43090.0
2016-12-06 15:00:00,67.6,67.76,67.6,67.71,34090.0,57.4704,57.6064,57.4704,57.5639,34090.0
2016-12-06 15:30:00,67.7,67.79,67.65,67.71,159848.0,57.5554,57.6319,57.5129,57.5639,159848.0
2016-12-07 09:30:00,67.38,67.76,67.33,67.72,62068.0,57.594,57.9188,57.5512,57.8846,62068.0
2016-12-07 10:00:00,67.72,67.92,67.68,67.87,76278.0,57.8846,58.0555,57.8504,58.0128,76278.0
2016-12-07 10:30:00,67.89,68.13,67.77,68.08,32098.0,58.0299,58.235,57.9273,58.1923,32098.0
2016-12-07 11:00:00,68.08,68.36,67.92,68.34,43763.0,58.1923,58.4316,58.0555,58.4145,43763.0
2016-12-07 11:30:00,68.33,68.34,68.04,68.17,35610.0,58.406,58.4145,58.1581,58.2692,35610.0
2016-12-07 12:00:00,68.17,68.33,68.15,68.31,22189.0,58.2692,58.406,58.2521,58.3889,22189.0
2016-12-07 12:30:00,68.3,68.57,68.3,68.55,46157.0,58.3804,58.6111,58.3804,58.594,46157.0
2016-12-07 13:00:00,68.56,68.67,68.45,68.58,58820.0,58.6026,58.6966,58.5086,58.6197,58820.0
2016-12-07 13:30:00,68.59,68.91,68.56,68.91,30210.0,58.6282,58.9018,58.6026,58.9018,30210.0
2016-12-07 14:00:00,68.94,69.05,68.85,69.04,83416.0,58.9274,59.0214,58.8505,59.0129,83416.0
2016-12-07 14:30:00,69.02,69.19,69.0,69.06,101254.0,58.9958,59.1411,58.9787,59.03,101254.0
2016-12-07 15:00:00,69.05,69.11,68.97,69.05,75819.0,59.0214,59.0727,58.953,59.0214,75819.0
2016-12-07 15:30:00,69.06,69.23,68.99,69.14,232495.0,59.03,59.1753,58.9701,59.0984,232495.0
2016-12-08 09:30:00,69.03,69.42,68.56,69.35,84055.0,59.0043,59.3377,58.6026,59.2779,84055.0
2016-12-08 10:00:00,69.36,69.38,69.06,69.28,63177.0,59.2864,59.3035,59.03,59.218,63177.0
2016-12-08 10:30:00,69.29,69.6,69.11,69.46,167623.0,59.2266,59.4915,59.0727,59.3719,167623.0
2016-12-08 11:00:00,69.45,69.71,69.23,69.33,58919.0,59.3633,59.5856,59.1753,59.2608,58919.0
2016-12-08 11:30:00,69.32,69.34,69.17,69.3,45592.0,59.2522,59.2693,59.124,59.2351,45592.0
2016-12-08 12:00:00,69.29,69.56,69.24,69.48,48248.0,59.2266,59.4574,59.1838,59.389,48248.0
2016-12-08 12:30:00,69.5,69.75,69.5,69.67,41145.0,59.4061,59.6198,59.4061,59.5514,41145.0
2016-12-08 13:00:00,69.67,69.87,69.67,69.87,37156.0,59.5514,59.7223,59.5514,59.7223,37156.0
2016-12-08 13:30:00,69.87,69.9,69.74,69.9,31296.0,59.7223,59.748,59.6112,59.748,31296.0
2016-12-08 14:00:00,69.87,69.91,69.7,69.88,56606.0,59.7223,59.7565,59.577,59.7309,56606.0
2016-12-08 14:30:00,69.88,69.92,69.73,69.85,43430.0,59.7309,59.7651,59.6027,59.7052,43430.0
2016-12-08 15:00:00,69.84,69.9,69.75,69.85,64077.0,59.6967,59.748,59.6198,59.7052,64077.0
2016-12-08 15:30:00,69.84,69.9,69.77,69.85,110951.0,59.6967,59.748,59.6369,59.7052,110951.0
2016-12-09 09:30:00,69.58,70.0,69.51,69.86,137535.0,59.4745,59.8335,59.4146,59.7138,137535.0
2016-12-09 10:00:00,69.82,69.88,69.68,69.88,60492.0,59.6796,59.7309,59.5599,59.7309,60492.0
2016-12-09 10:30:00,69.86,69.94,69.66,69.83,54973.0,59.7138,59.7822,59.5428,59.6881,54973.0
2016-12-09 11:00:00,69.81,69.94,69.77,69.8,173866.0,59.6711,59.7822,59.6369,59.6625,173866.0
2016-12-09 11:30:00,69.8,69.81,69.53,69.56,156439.0,59.6625,59.6711,59.4317,59.4574,156439.0
2016-12-09 12:00:00,69.56,69.57,69.32,69.35,159139.0,59.4574,59.4659,59.2522,59.2779,159139.0
2016-12-09 12:30:00,69.35,69.55,69.25,69.48,153385.0,59.2779,59.4488,59.1924,59.389,153385.0
2016-12-09 13:00:00,69.48,69.71,69.44,69.46,92245.0,59.389,59.5856,59.3548,59.3719,92245.0
2016-12-09 13:30:00,69.46,69.72,69.46,69.65,53208.0,59.3719,59.5941,59.3719,59.5343,53208.0
2016-12-09 14:00:00,69.63,69.65,69.49,69.5,51664.0,59.5172,59.5343,59.3975,59.4061,51664.0
2016-12-09 14:30:00,69.49,69.59,69.44,69.49,122904.0,59.3975,59.483,59.3548,59.3975,122904.0
2016-12-09 15:00:00,69.48,69.72,69.48,69.55,76666.0,59.389,59.5941,59.389,59.4488,76666.0
2016-12-09 15:30:00,69.55,69.61,69.41,69.54,259126.0,59.4488,59.5001,59.3291,59.4403,259126.0
2016-12-12 09:30:00,67.4,68.51,66.89,68.16,1231634.0,57.6111,58.5599,57.1751,58.2607,1231634.0
2016-12-12 10:00:00,68.19,68.32,67.05,67.19,480215.0,58.2863,58.3975,57.3119,57.4316,480215.0
2016-12-12 10:30:00,67.2,67.54,67.16,67.44,483643.0,57.4401,57.7307,57.4059,57.6453,483643.0
2016-12-12 11:00:00,67.44,67.77,67.38,67.57,299893.0,57.6453,57.9273,57.594,57.7564,299893.0
2016-12-12 11:30:00,67.56,67.6,67.25,67.26,162770.0,57.7478,57.782,57.4829,57.4914,162770.0
2016-12-12 12:00:00,67.25,67.34,67.14,67.21,69801.0,57.4829,57.5598,57.3888,57.4487,69801.0
2016-12-12 12:30:00,67.24,67.68,67.23,67.67,76129.0,57.4743,57.8504,57.4658,57.8419,76129.0
2016-12-12 13:00:00,67.67,67.68,67.41,67.43,65582.0,57.8419,57.8504,57.6196,57.6367,65582.0
2016-12-12 13:30:00,67.42,67.5,67.32,67.36,71422.0,57.6282,57.6965,57.5427,57.5769,71422.0
2016-12-12 14:00:00,67.36,67.86,67.36,67.73,217386.0,57.5769,58.0043,57.5769,57.8931,217386.0
2016-12-12 14:30:00,67.74,68.0,67.61,67.95,143736.0,57.9017,58.1239,57.7906,58.0812,143736.0
2016-12-12 15:00:00,67.95,68.0,67.74,67.81,209401.0,58.0812,58.1239,57.9017,57.9615,209401.0
2016-12-12 15:30:00,67.81,68.17,67.8,68.16,351139.0,57.9615,58.2692,57.953,58.2607,351139.0
2016-12-13 09:30:00,68.42,69.24,68.32,69.13,212403.0,58.4829,59.1838,58.3975,59.0898,212403.0
2016-12-13 10:00:00,69.13,69.32,68.8,68.81,153715.0,59.0898,59.2522,58.8077,58.8163,153715.0
2016-12-13 10:30:00,68.81,68.82,68.26,68.74,160364.0,58.8163,58.8248,58.3462,58.7565,160364.0
2016-12-13 11:00:00,68.7,68.98,68.59,68.94,85018.0,58.7223,58.9616,58.6282,58.9274,85018.0
2016-12-13 11:30:00,68.93,68.93,68.74,68.81,104798.0,58.9189,58.9189,58.7565,58.8163,104798.0
2016-12-13 12:00:00,68.81,68.88,68.77,68.79,54338.0,58.8163,58.8761,58.7821,58.7992,54338.0
2016-12-13 12:30:00,68.8,68.95,68.79,68.82,51736.0,58.8077,58.936,58.7992,58.8248,51736.0
2016-12-13 13:00:00,68.8,68.89,68.76,68.81,39613.0,58.8077,58.8847,58.7735,58.8163,39613.0
2016-12-13 13:30:00,68.81,68.84,68.71,68.76,49814.0,58.8163,58.8419,58.7308,58.7735,49814.0
2016-12-13 14:00:00,68.76,68.89,68.68,68.71,41612.0,58.7735,58.8847,58.7052,58.7308,41612.0
2016-12-13 14:30:00,68.7,68.74,68.61,68.63,42823.0,58.7223,58.7565,58.6453,58.6624,42823.0
2016-12-13 15:00:00,68.63,68.63,68.44,68.56,55689.0,58.6624,58.6624,58.5,58.6026,55689.0
2016-12-13 15:30:00,68.57,68.57,68.36,68.43,122057.0,58.6111,58.6111,58.4316,58.4915,122057.0
2016-12-14 09:30:00,68.44,68.75,68.24,68.25,73265.0,58.5,58.765,58.3291,58.3376,73265.0
2016-12-14 10:00:00,68.25,68.43,68.13,68.26,112969.0,58.3376,58.4915,58.235,58.3462,112969.0
2016-12-14 10:30:00,68.27,68.39,68.09,68.14,51123.0,58.3547,58.4573,58.2009,58.2436,51123.0
2016-12-14 11:00:00,68.13,68.18,68.01,68.02,50446.0,58.235,58.2778,58.1325,58.141,50446.0
2016-12-14 11:30:00,68.02,68.02,67.71,67.92,34850.0,58.141,58.141,57.876,58.0555,34850.0
2016-12-14 12:00:00,67.92,68.11,67.89,68.04,27275.0,58.0555,58.218,58.0299,58.1581,27275.0
2016-12-14 12:30:00,68.02,68.05,67.96,68.02,29089.0,58.141,58.1667,58.0897,58.141,29089.0
2016-12-14 13:00:00,68.02,68.04,67.95,68.0,28512.0,58.141,58.1581,58.0812,58.1239,28512.0
2016-12-14 13:30:00,68.01,68.03,67.79,67.96,32199.0,58.1325,58.1496,57.9444,58.0897,32199.0
2016-12-14 14:00:00,67.98,68.0,67.1,67.1,75407.0,58.1068,58.1239,57.3546,57.3546,75407.0
2016-12-14 14:30:00,67.12,67.5,67.12,67.19,57449.0,57.3717,57.6965,57.3717,57.4316,57449.0
2016-12-14 15:00:00,67.18,67.28,66.98,67.07,88300.0,57.423,57.5085,57.2521,57.329,88300.0
2016-12-14 15:30:00,67.06,67.24,66.85,66.95,156570.0,57.3205,57.4743,57.1409,57.2264,156570.0
2016-12-15 09:30:00,66.81,67.57,66.58,67.53,123083.0,57.1068,57.7564,56.9102,57.7222,123083.0
2016-12-15 10:00:00,67.55,67.71,67.33,67.51,40914.0,57.7393,57.876,57.5512,57.7051,40914.0
2016-12-15 10:30:00,67.48,67.68,67.4,67.43,46812.0,57.6795,57.8504,57.6111,57.6367,46812.0
2016-12-15 11:00:00,67.44,67.58,67.4,67.4,53483.0,57.6453,57.7649,57.6111,57.6111,53483.0
2016-12-15 11:30:00,67.38,67.42,66.95,66.96,59505.0,57.594,57.6282,57.2264,57.235,59505.0
2016-12-15 12:00:00,66.98,67.14,66.97,67.12,33508.0,57.2521,57.3888,57.2435,57.3717,33508.0
2016-12-15 12:30:00,67.11,67.18,67.08,67.11,19711.0,57.3632,57.423,57.3375,57.3632,19711.0
2016-12-15 13:00:00,67.12,67.24,67.12,67.23,25680.0,57.3717,57.4743,57.3717,57.4658,25680.0
2016-12-15 13:30:00,67.23,67.24,66.91,66.92,71108.0,57.4658,57.4743,57.1922,57.2008,71108.0
2016-12-15 14:00:00,66.9,67.0,66.84,66.88,125446.0,57.1837,57.2692,57.1324,57.1666,125446.0
2016-12-15 14:30:00,66.88,67.31,66.85,67.29,71526.0,57.1666,57.5341,57.1409,57.517,71526.0
2016-12-15 15:00:00,67.24,67.24,67.12,67.13,42625.0,57.4743,57.4743,57.3717,57.3803,42625.0
2016-12-15 15:30:00,67.15,67.23,67.08,67.12,131195.0,57.3974,57.4658,57.3375,57.3717,131195.0
2016-12-16 09:30:00,67.13,67.57,66.96,67.09,62569.0,57.3803,57.7564,57.235,57.3461,62569.0
2016-12-16 10:00:00,67.13,67.13,66.92,67.03,53465.0,57.3803,57.3803,57.2008,57.2948,53465.0
2016-12-16 10:30:00,67.02,67.15,66.96,67.09,65637.0,57.2863,57.3974,57.235,57.3461,65637.0
2016-12-16 11:00:00,67.09,67.15,66.79,66.81,41137.0,57.3461,57.3974,57.0897,57.1068,41137.0
2016-12-16 11:30:00,66.82,66.91,66.77,66.79,39320.0,57.1153,57.1922,57.0726,57.0897,39320.0
2016-12-16 12:00:00,66.78,67.0,66.78,66.93,40493.0,57.0811,57.2692,57.0811,57.2093,40493.0
2016-12-16 12:30:00,66.92,66.92,66.77,66.81,37383.0,57.2008,57.2008,57.0726,57.1068,37383.0
2016-12-16 13:00:00,66.83,66.91,66.79,66.84,22921.0,57.1239,57.1922,57.0897,57.1324,22921.0
2016-12-16 13:30:00,66.83,66.89,66.78,66.84,24974.0,57.1239,57.1751,57.0811,57.1324,24974.0
2016-12-16 14:00:00,66.86,66.95,66.85,66.91,19902.0,57.1495,57.2264,57.1409,57.1922,19902.0
2016-12-16 14:30:00,66.91,67.0,66.89,66.97,29027.0,57.1922,57.2692,57.1751,57.2435,29027.0
2016-12-16 15:00:00,66.96,67.22,66.96,67.2,53951.0,57.235,57.4572,57.235,57.4401,53951.0
2016-12-16 15:30:00,67.2,67.25,67.06,67.08,129563.0,57.4401,57.4829,57.3205,57.3375,129563.0
2016-12-19 09:30:00,66.92,67.22,66.9,67.09,29324.0,57.2008,57.4572,57.1837,57.3461,29324.0
2016-12-19 10:00:00,67.06,67.29,67.01,67.17,21864.0,57.3205,57.517,57.2777,57.4145,21864.0
2016-12-19 10:30:00,67.18,67.28,67.13,67.2,16936.0,57.423,57.5085,57.3803,57.4401,16936.0
2016-12-19 11:00:00,67.2,67.24,66.85,66.95,31484.0,57.4401,57.4743,57.1409,57.2264,31484.0
2016-12-19 11:30:00,66.95,67.06,66.92,67.01,12509.0,57.2264,57.3205,57.2008,57.2777,12509.0
2016-12-19 12:00:00,66.99,67.15,66.98,67.14,16263.0,57.2606,57.3974,57.2521,57.3888,16263.0
2016-12-19 12:30:00,67.14,67.14,66.99,67.06,17818.0,57.3888,57.3888,57.2606,57.3205,17818.0
2016-12-19 13:00:00,67.08,67.1,66.89,66.9,29473.0,57.3375,57.3546,57.1751,57.1837,29473.0
2016-12-19 13:30:00,66.9,66.97,66.78,66.91,34794.0,57.1837,57.2435,57.0811,57.1922,34794.0
2016-12-19 14:00:00,66.92,67.12,66.86,67.1,22342.0,57.2008,57.3717,57.1495,57.3546,22342.0
2016-12-19 14:30:00,67.11,67.18,67.0,67.01,32077.0,57.3632,57.423,57.2692,57.2777,32077.0
2016-12-19 15:00:00,67.0,67.06,66.94,67.05,31668.0,57.2692,57.3205,57.2179,57.3119,31668.0
2016-12-19 15:30:00,67.06,67.13,67.04,67.09,89544.0,57.3205,57.3803,57.3034,57.3461,89544.0
2016-12-20 09:30:00,67.32,67.73,67.3,67.68,56318.0,57.5427,57.8931,57.5256,57.8504,56318.0
2016-12-20 10:00:00,67.68,67.84,67.63,67.82,160028.0,57.8504,57.9872,57.8077,57.9701,160028.0
2016-12-20 10:30:00,67.81,68.04,67.81,67.98,96891.0,57.9615,58.1581,57.9615,58.1068,96891.0
2016-12-20 11:00:00,67.98,67.99,67.77,67.9,50099.0,58.1068,58.1154,57.9273,58.0385,50099.0
2016-12-20 11:30:00,67.9,67.97,67.77,67.97,92313.0,58.0385,58.0983,57.9273,58.0983,92313.0
2016-12-20 12:00:00,67.96,67.99,67.86,67.95,57369.0,58.0897,58.1154,58.0043,58.0812,57369.0
2016-12-20 12:30:00,67.94,68.05,67.91,68.03,82235.0,58.0726,58.1667,58.047,58.1496,82235.0
2016-12-20 13:00:00,68.04,68.15,68.01,68.06,43495.0,58.1581,58.2521,58.1325,58.1752,43495.0
2016-12-20 13:30:00,68.06,68.18,67.98,68.12,49488.0,58.1752,58.2778,58.1068,58.2265,49488.0
2016-12-20 14:00:00,68.13,68.25,68.06,68.23,64074.0,58.235,58.3376,58.1752,58.3205,64074.0
2016-12-20 14:30:00,68.24,68.29,68.1,68.27,72935.0,58.3291,58.3718,58.2094,58.3547,72935.0
2016-12-20 15:00:00,68.27,68.32,68.16,68.23,82580.0,58.3547,58.3975,58.2607,58.3205,82580.0
2016-12-20 15:30:00,68.23,68.24,67.89,67.9,233631.0,58.3205,58.3291,58.0299,58.0385,233631.0
2016-12-21 09:30:00,67.94,68.1,67.69,68.1,66971.0,58.0726,58.2094,57.859,58.2094,66971.0
2016-12-21 10:00:00,68.09,68.37,68.07,68.22,28593.0,58.2009,58.4402,58.1838,58.312,28593.0
2016-12-21 10:30:00,68.19,68.4,68.12,68.23,23537.0,58.2863,58.4658,58.2265,58.3205,23537.0
2016-12-21 11:00:00,68.23,68.44,68.19,68.3,48730.0,58.3205,58.5,58.2863,58.3804,48730.0
2016-12-21 11:30:00,68.29,68.4,68.23,68.33,42745.0,58.3718,58.4658,58.3205,58.406,42745.0
2016-12-21 12:00:00,68.31,68.4,68.26,68.27,31984.0,58.3889,58.4658,58.3462,58.3547,31984.0
2016-12-21 12:30:00,68.3,68.3,68.23,68.27,36488.0,58.3804,58.3804,58.3205,58.3547,36488.0
2016-12-21 13:00:00,68.27,68.3,68.19,68.23,53818.0,58.3547,58.3804,58.2863,58.3205,53818.0
2016-12-21 13:30:00,68.23,68.24,68.14,68.16,19537.0,58.3205,58.3291,58.2436,58.2607,19537.0
2016-12-21 14:00:00,68.19,68.32,68.15,68.27,18608.0,58.2863,58.3975,58.2521,58.3547,18608.0
2016-12-21 14:30:00,68.26,68.31,68.18,68.25,23964.0,58.3462,58.3889,58.2778,58.3376,23964.0
2016-12-21 15:00:00,68.27,68.27,68.13,68.13,29010.0,58.3547,58.3547,58.235,58.235,29010.0
2016-12-21 15:30:00,68.13,68.14,68.0,68.02,67347.0,58.235,58.2436,58.1239,58.141,67347.0
2016-12-22 09:30:00,67.78,67.84,67.46,67.61,35140.0,57.9359,57.9872,57.6624,57.7906,35140.0
2016-12-22 10:00:00,67.65,67.87,67.55,67.85,19051.0,57.8248,58.0128,57.7393,57.9957,19051.0
2016-12-22 10:30:00,67.82,67.82,67.61,67.63,15606.0,57.9701,57.9701,57.7906,57.8077,15606.0
2016-12-22 11:00:00,67.63,67.82,67.61,67.77,22860.0,57.8077,57.9701,57.7906,57.9273,22860.0
2016-12-22 11:30:00,67.76,67.85,67.74,67.79,30286.0,57.9188,57.9957,57.9017,57.9444,30286.0
2016-12-22 12:00:00,67.8,67.81,67.68,67.77,18570.0,57.953,57.9615,57.8504,57.9273,18570.0
2016-12-22 12:30:00,67.77,67.86,67.72,67.82,19826.0,57.9273,58.0043,57.8846,57.9701,19826.0
2016-12-22 13:00:00,67.81,67.92,67.81,67.84,13119.0,57.9615,58.0555,57.9615,57.9872,13119.0
2016-12-22 13:30:00,67.85,68.02,67.85,67.95,16743.0,57.9957,58.141,57.9957,58.0812,16743.0
2016-12-22 14:00:00,67.95,67.96,67.83,67.87,15536.0,58.0812,58.0897,57.9786,58.0128,15536.0
2016-12-22 14:30:00,67.88,67.92,67.73,67.78,22066.0,58.0214,58.0555,57.8931,57.9359,22066.0
2016-12-22 15:00:00,67.77,67.81,67.68,67.75,25135.0,57.9273,57.9615,57.8504,57.9102,25135.0
2016-12-22 15:30:00,67.77,67.89,67.73,67.79,117379.0,57.9273,58.0299,57.8931,57.9444,117379.0
2016-12-23 09:30:00,67.74,67.74,67.4,67.72,32255.0,57.9017,57.9017,57.6111,57.8846,32255.0
2016-12-23 10:00:00,67.67,67.7,67.57,67.59,27049.0,57.8419,57.8675,57.7564,57.7735,27049.0
2016-12-23 10:30:00,67.61,67.76,67.54,67.71,27233.0,57.7906,57.9188,57.7307,57.876,27233.0
2016-12-23 11:00:00,67.68,67.76,67.65,67.75,29953.0,57.8504,57.9188,57.8248,57.9102,29953.0
2016-12-23 11:30:00,67.77,67.83,67.68,67.7,22471.0,57.9273,57.9786,57.8504,57.8675,22471.0
2016-12-23 12:00:00,67.69,67.72,67.64,67.69,18889.0,57.859,57.8846,57.8162,57.859,18889.0
2016-12-23 12:30:00,67.7,67.73,67.66,67.72,29574.0,57.8675,57.8931,57.8333,57.8846,29574.0
2016-12-23 13:00:00,67.72,67.83,67.71,67.8,14415.0,57.8846,57.9786,57.876,57.953,14415.0
2016-12-23 13:30:00,67.8,67.86,67.78,67.78,14190.0,57.953,58.0043,57.9359,57.9359,14190.0
2016-12-23 14:00:00,67.76,67.79,67.73,67.74,15419.0,57.9188,57.9444,57.8931,57.9017,15419.0
2016-12-23 14:30:00,67.74,67.81,67.73,67.76,17158.0,57.9017,57.9615,57.8931,57.9188,17158.0
2016-12-23 15:00:00,67.76,67.77,67.63,67.66,15258.0,57.9188,57.9273,57.8077,57.8333,15258.0
2016-12-23 15:30:00,67.67,67.69,67.58,67.61,63244.0,57.8419,57.859,57.7649,57.7906,63244.0
2016-12-27 09:30:00,67.79,67.9,67.7,67.83,15982.0,57.9444,58.0385,57.8675,57.9786,15982.0
2016-12-27 10:00:00,67.85,67.85,67.66,67.72,12836.0,57.9957,57.9957,57.8333,57.8846,12836.0
2016-12-27 10:30:00,67.73,67.75,67.65,67.69,15106.0,57.8931,57.9102,57.8248,57.859,15106.0
2016-12-27 11:00:00,67.69,67.74,67.6,67.62,21556.0,57.859,57.9017,57.782,57.7991,21556.0
2016-12-27 11:30:00,67.65,67.7,67.64,67.69,18682.0,57.8248,57.8675,57.8162,57.859,18682.0
2016-12-27 12:00:00,67.7,67.78,67.68,67.78,10449.0,57.8675,57.9359,57.8504,57.9359,10449.0
2016-12-27 12:30:00,67.78,67.79,67.65,67.72,11288.0,57.9359,57.9444,57.8248,57.8846,11288.0
2016-12-27 13:00:00,67.72,67.76,67.69,67.73,4441.0,57.8846,57.9188,57.859,57.8931,4441.0
2016-12-27 13:30:00,67.73,67.75,67.67,67.67,6181.0,57.8931,57.9102,57.8419,57.8419,6181.0
2016-12-27 14:00:00,67.7,67.76,67.63,67.76,6622.0,57.8675,57.9188,57.8077,57.9188,6622.0
2016-12-27 14:30:00,67.75,67.86,67.75,67.83,14829.0,57.9102,58.0043,57.9102,57.9786,14829.0
2016-12-27 15:00:00,67.81,67.83,67.78,67.79,9898.0,57.9615,57.9786,57.9359,57.9444,9898.0
2016-12-27 15:30:00,67.79,67.93,67.73,67.75,49343.0,57.9444,58.0641,57.8931,57.9102,49343.0
2016-12-28 09:30:00,67.46,68.28,67.33,68.16,73844.0,57.6624,58.3633,57.5512,58.2607,73844.0
2016-12-28 10:00:00,68.14,68.32,68.04,68.26,63772.0,58.2436,58.3975,58.1581,58.3462,63772.0
2016-12-28 10:30:00,68.27,68.34,68.23,68.28,48070.0,58.3547,58.4145,58.3205,58.3633,48070.0
2016-12-28 11:00:00,68.29,68.46,68.29,68.41,43945.0,58.3718,58.5171,58.3718,58.4744,43945.0
2016-12-28 11:30:00,68.42,68.43,68.16,68.18,25608.0,58.4829,58.4915,58.2607,58.2778,25608.0
2016-12-28 12:00:00,68.17,68.18,67.68,67.73,57621.0,58.2692,58.2778,57.8504,57.8931,57621.0
2016-12-28 12:30:00,67.72,67.79,67.61,67.71,48915.0,57.8846,57.9444,57.7906,57.876,48915.0
2016-12-28 13:00:00,67.72,67.8,67.7,67.78,44020.0,57.8846,57.953,57.8675,57.9359,44020.0
2016-12-28 13:30:00,67.82,67.86,67.74,67.85,17886.0,57.9701,58.0043,57.9017,57.9957,17886.0
2016-12-28 14:00:00,67.86,67.88,67.74,67.8,28074.0,58.0043,58.0214,57.9017,57.953,28074.0
2016-12-28 14:30:00,67.79,67.81,67.71,67.73,28225.0,57.9444,57.9615,57.876,57.8931,28225.0
2016-12-28 15:00:00,67.72,67.75,67.61,67.63,36598.0,57.8846,57.9102,57.7906,57.8077,36598.0
2016-12-28 15:30:00,67.62,67.74,67.6,67.64,122480.0,57.7991,57.9017,57.782,57.8162,122480.0
2016-12-29 09:30:00,68.02,68.13,67.74,67.89,32677.0,58.141,58.235,57.9017,58.0299,32677.0
2016-12-29 10:00:00,67.88,68.0,67.82,67.97,24175.0,58.0214,58.1239,57.9701,58.0983,24175.0
2016-12-29 10:30:00,67.98,68.05,67.92,68.03,35819.0,58.1068,58.1667,58.0555,58.1496,35819.0
2016-12-29 11:00:00,68.03,68.15,67.96,68.14,26335.0,58.1496,58.2521,58.0897,58.2436,26335.0
2016-12-29 11:30:00,68.11,68.13,68.01,68.04,26265.0,58.218,58.235,58.1325,58.1581,26265.0
2016-12-29 12:00:00,68.03,68.17,67.91,68.14,18761.0,58.1496,58.2692,58.047,58.2436,18761.0
2016-12-29 12:30:00,68.14,68.17,68.0,68.01,26357.0,58.2436,58.2692,58.1239,58.1325,26357.0
2016-12-29 13:00:00,68.01,68.09,67.99,68.02,24447.0,58.1325,58.2009,58.1154,58.141,24447.0
2016-12-29 13:30:00,68.02,68.07,67.92,68.05,33640.0,58.141,58.1838,58.0555,58.1667,33640.0
2016-12-29 14:00:00,68.05,68.11,67.98,68.06,22208.0,58.1667,58.218,58.1068,58.1752,22208.0
2016-12-29 14:30:00,68.04,68.05,67.97,68.03,17644.0,58.1581,58.1667,58.0983,58.1496,17644.0
2016-12-29 15:00:00,68.04,68.09,67.97,67.98,23224.0,58.1581,58.2009,58.0983,58.1068,23224.0
2016-12-29 15:30:00,67.99,68.08,67.92,67.98,108118.0,58.1154,58.1923,58.0555,58.1068,108118.0
2016-12-30 09:30:00,68.15,68.37,67.97,68.17,35517.0,58.2521,58.4402,58.0983,58.2692,35517.0
2016-12-30 10:00:00,68.15,68.16,67.76,67.81,19679.0,58.2521,58.2607,57.9188,57.9615,19679.0
2016-12-30 10:30:00,67.86,68.24,67.86,68.23,18734.0,58.0043,58.3291,58.0043,58.3205,18734.0
2016-12-30 11:00:00,68.23,68.27,68.2,68.22,18458.0,58.3205,58.3547,58.2949,58.312,18458.0
2016-12-30 11:30:00,68.2,68.24,68.09,68.09,18723.0,58.2949,58.3291,58.2009,58.2009,18723.0
2016-12-30 12:00:00,68.08,68.08,67.85,67.89,11954.0,58.1923,58.1923,57.9957,58.0299,11954.0
2016-12-30 12:30:00,67.85,67.9,67.55,67.56,19225.0,57.9957,58.0385,57.7393,57.7478,19225.0
2016-12-30 13:00:00,67.56,67.68,67.55,67.66,13212.0,57.7478,57.8504,57.7393,57.8333,13212.0
2016-12-30 13:30:00,67.65,67.74,67.6,67.67,17717.0,57.8248,57.9017,57.782,57.8419,17717.0
2016-12-30 14:00:00,67.65,67.65,67.5,67.51,20670.0,57.8248,57.8248,57.6965,57.7051,20670.0
2016-12-30 14:30:00,67.51,67.58,67.33,67.36,22988.0,57.7051,57.7649,57.5512,57.5769,22988.0
2016-12-30 15:00:00,67.35,67.52,67.33,67.46,23155.0,57.5683,57.7136,57.5512,57.6624,23155.0
2016-12-30 15:30:00,67.46,67.5,67.18,67.4,158835.0,57.6624,57.6965,57.423,57.6111,158835.0
2017-01-03 09:30:00,67.71,68.43,67.54,68.11,59665.0,57.876,58.4915,57.7307,58.218,59665.0
2017-01-03 10:00:00,68.14,68.31,68.04,68.05,38069.0,58.2436,58.3889,58.1581,58.1667,38069.0
2017-01-03 10:30:00,68.06,68.1,67.67,67.77,29527.0,58.1752,58.2094,57.8419,57.9273,29527.0
2017-01-03 11:00:00,67.73,67.75,67.29,67.33,37582.0,57.8931,57.9102,57.517,57.5512,37582.0
2017-01-03 11:30:00,67.33,67.42,67.1,67.21,49349.0,57.5512,57.6282,57.3546,57.4487,49349.0
2017-01-03 12:00:00,67.21,67.35,67.19,67.24,51016.0,57.4487,57.5683,57.4316,57.4743,51016.0
2017-01-03 12:30:00,67.24,67.33,67.08,67.14,57876.0,57.4743,57.5512,57.3375,57.3888,57876.0
2017-01-03 13:00:00,67.14,67.38,67.12,67.3,29238.0,57.3888,57.594,57.3717,57.5256,29238.0
2017-01-03 13:30:00,67.3,67.34,67.11,67.16,52851.0,57.5256,57.5598,57.3632,57.4059,52851.0
2017-01-03 14:00:00,67.17,67.36,67.15,67.24,36496.0,57.4145,57.5769,57.3974,57.4743,36496.0
2017-01-03 14:30:00,67.25,67.36,67.16,67.26,53856.0,57.4829,57.5769,57.4059,57.4914,53856.0
2017-01-03 15:00:00,67.23,67.28,67.16,67.19,58927.0,57.4658,57.5085,57.4059,57.4316,58927.0
2017-01-03 15:30:00,67.18,67.37,67.09,67.35,112205.0,57.423,57.5854,57.3461,57.5683,112205.0
2017-01-04 09:30:00,68.47,69.06,68.13,68.5,239161.0,58.5257,59.03,58.235,58.5513,239161.0
2017-01-04 10:00:00,68.52,68.62,68.34,68.37,115809.0,58.5684,58.6539,58.4145,58.4402,115809.0
2017-01-04 10:30:00,68.4,68.69,68.37,68.58,112408.0,58.4658,58.7137,58.4402,58.6197,112408.0
2017-01-04 11:00:00,68.57,68.74,68.57,68.73,69459.0,58.6111,58.7565,58.6111,58.7479,69459.0
2017-01-04 11:30:00,68.73,68.78,68.53,68.6,53258.0,58.7479,58.7906,58.577,58.6368,53258.0
2017-01-04 12:00:00,68.6,68.64,68.29,68.44,36716.0,58.6368,58.671,58.3718,58.5,36716.0
2017-01-04 12:30:00,68.47,68.57,68.43,68.47,37556.0,58.5257,58.6111,58.4915,58.5257,37556.0
2017-01-04 13:00:00,68.47,68.59,68.44,68.53,36954.0,58.5257,58.6282,58.5,58.577,36954.0
2017-01-04 13:30:00,68.5,68.55,68.36,68.42,29401.0,58.5513,58.594,58.4316,58.4829,29401.0
2017-01-04 14:00:00,68.45,68.58,68.36,68.55,44964.0,58.5086,58.6197,58.4316,58.594,44964.0
2017-01-04 14:30:00,68.54,68.72,68.49,68.54,59927.0,58.5855,58.7394,58.5428,58.5855,59927.0
2017-01-04 15:00:00,68.53,68.73,68.44,68.71,61078.0,58.577,58.7479,58.5,58.7308,61078.0
2017-01-04 15:30:00,68.71,68.96,68.71,68.92,150463.0,58.7308,58.9445,58.7308,58.9103,150463.0
2017-01-05 09:30:00,68.96,69.48,68.53,69.36,106065.0,58.9445,59.389,58.577,59.2864,106065.0
2017-01-05 10:00:00,69.4,69.99,69.37,69.94,116607.0,59.3206,59.8249,59.295,59.7822,116607.0
2017-01-05 10:30:00,69.95,69.98,69.74,69.95,98526.0,59.7907,59.8164,59.6112,59.7907,98526.0
2017-01-05 11:00:00,69.96,69.96,69.69,69.86,73584.0,59.7993,59.7993,59.5685,59.7138,73584.0
2017-01-05 11:30:00,69.86,69.9,69.71,69.85,49343.0,59.7138,59.748,59.5856,59.7052,49343.0
2017-01-05 12:00:00,69.83,69.97,69.8,69.91,26314.0,59.6881,59.8078,59.6625,59.7565,26314.0
2017-01-05 12:30:00,69.92,69.92,69.74,69.82,30624.0,59.7651,59.7651,59.6112,59.6796,30624.0
2017-01-05 13:00:00,69.8,69.96,69.79,69.83,22018.0,59.6625,59.7993,59.654,59.6881,22018.0
2017-01-05 13:30:00,69.8,69.82,69.64,69.73,20989.0,59.6625,59.6796,59.5257,59.6027,20989.0
2017-01-05 14:00:00,69.73,69.77,69.67,69.68,29919.0,59.6027,59.6369,59.5514,59.5599,29919.0
2017-01-05 14:30:00,69.69,69.71,69.57,69.58,26761.0,59.5685,59.5856,59.4659,59.4745,26761.0
2017-01-05 15:00:00,69.56,69.67,69.53,69.63,49727.0,59.4574,59.5514,59.4317,59.5172,49727.0
2017-01-05 15:30:00,69.63,69.63,69.35,69.45,134665.0,59.5172,59.5172,59.2779,59.3633,134665.0
2017-01-06 09:30:00,69.4,69.73,69.29,69.61,88672.0,59.3206,59.6027,59.2266,59.5001,88672.0
2017-01-06 10:00:00,69.62,69.94,69.58,69.75,65116.0,59.5086,59.7822,59.4745,59.6198,65116.0
2017-01-06 10:30:00,69.75,69.78,69.44,69.48,44834.0,59.6198,59.6454,59.3548,59.389,44834.0
2017-01-06 11:00:00,69.49,69.5,69.3,69.38,65685.0,59.3975,59.4061,59.2351,59.3035,65685.0
2017-01-06 11:30:00,69.4,69.43,69.18,69.29,58824.0,59.3206,59.3462,59.1325,59.2266,58824.0
2017-01-06 12:00:00,69.3,69.31,69.09,69.09,35360.0,59.2351,59.2437,59.0556,59.0556,35360.0
2017-01-06 12:30:00,69.11,69.29,69.1,69.27,27941.0,59.0727,59.2266,59.0642,59.2095,27941.0
2017-01-06 13:00:00,69.28,69.34,69.09,69.13,45452.0,59.218,59.2693,59.0556,59.0898,45452.0
2017-01-06 13:30:00,69.14,69.24,69.09,69.13,69889.0,59.0984,59.1838,59.0556,59.0898,69889.0
2017-01-06 14:00:00,69.13,69.32,69.13,69.25,41437.0,59.0898,59.2522,59.0898,59.1924,41437.0
2017-01-06 14:30:00,69.25,69.27,69.13,69.17,33442.0,59.1924,59.2095,59.0898,59.124,33442.0
2017-01-06 15:00:00,69.19,69.25,69.08,69.09,92702.0,59.1411,59.1924,59.0471,59.0556,92702.0
2017-01-06 15:30:00,69.09,69.18,69.06,69.13,146196.0,59.0556,59.1325,59.03,59.0898,146196.0
2017-01-09 09:30:00,68.95,69.02,68.41,68.83,144616.0,58.936,58.9958,58.4744,58.8334,144616.0
2017-01-09 10:00:00,68.83,68.85,68.53,68.68,138325.0,58.8334,58.8505,58.577,58.7052,138325.0
2017-01-09 10:30:00,68.68,69.08,68.64,69.07,76869.0,58.7052,59.0471,58.671,59.0385,76869.0
2017-01-09 11:00:00,69.06,69.06,68.85,68.9,38161.0,59.03,59.03,58.8505,58.8932,38161.0
2017-01-09 11:30:00,68.89,68.93,68.73,68.76,32103.0,58.8847,58.9189,58.7479,58.7735,32103.0
2017-01-09 12:00:00,68.82,68.92,68.78,68.9,29612.0,58.8248,58.9103,58.7906,58.8932,29612.0
2017-01-09 12:30:00,68.89,69.05,68.88,68.97,25966.0,58.8847,59.0214,58.8761,58.953,25966.0
2017-01-09 13:00:00,68.96,68.99,68.7,68.73,26397.0,58.9445,58.9701,58.7223,58.7479,26397.0
2017-01-09 13:30:00,68.74,68.81,68.66,68.66,38488.0,58.7565,58.8163,58.6881,58.6881,38488.0
2017-01-09 14:00:00,68.68,68.78,68.61,68.67,29898.0,58.7052,58.7906,58.6453,58.6966,29898.0
2017-01-09 14:30:00,68.66,68.66,68.54,68.58,37065.0,58.6881,58.6881,58.5855,58.6197,37065.0
2017-01-09 15:00:00,68.58,68.75,68.57,68.73,53982.0,58.6197,58.765,58.6111,58.7479,53982.0
2017-01-09 15:30:00,68.72,68.86,68.7,68.77,117656.0,58.7394,58.859,58.7223,58.7821,117656.0
2017-01-10 09:30:00,68.94,69.62,68.89,69.51,101618.0,58.9274,59.5086,58.8847,59.4146,101618.0
2017-01-10 10:00:00,69.53,69.62,69.38,69.48,73909.0,59.4317,59.5086,59.3035,59.389,73909.0
2017-01-10 10:30:00,69.49,69.54,69.35,69.43,38242.0,59.3975,59.4403,59.2779,59.3462,38242.0
2017-01-10 11:00:00,69.44,69.57,69.43,69.54,36691.0,59.3548,59.4659,59.3462,59.4403,36691.0
2017-01-10 11:30:00,69.55,69.57,69.49,69.54,25220.0,59.4488,59.4659,59.3975,59.4403,25220.0
2017-01-10 12:00:00,69.53,69.73,69.49,69.63,28130.0,59.4317,59.6027,59.3975,59.5172,28130.0
2017-01-10 12:30:00,69.62,69.62,69.53,69.57,18967.0,59.5086,59.5086,59.4317,59.4659,18967.0
2017-01-10 13:00:00,69.59,69.72,69.51,69.6,25017.0,59.483,59.5941,59.4146,59.4915,25017.0
2017-01-10 13:30:00,69.61,69.61,69.48,69.49,25717.0,59.5001,59.5001,59.389,59.3975,25717.0
2017-01-10 14:00:00,69.48,69.55,69.42,69.47,34625.0,59.389,59.4488,59.3377,59.3804,34625.0
2017-01-10 14:30:00,69.46,69.59,69.43,69.57,45799.0,59.3719,59.483,59.3462,59.4659,45799.0
2017-01-10 15:00:00,69.58,69.58,69.34,69.39,83774.0,59.4745,59.4745,59.2693,59.312,83774.0
2017-01-10 15:30:00,69.39,69.5,69.25,69.26,95584.0,59.312,59.4061,59.1924,59.2009,95584.0
2017-01-11 09:30:00,69.4,69.57,69.21,69.5,78469.0,59.3206,59.4659,59.1582,59.4061,78469.0
2017-01-11 10:00:00,69.5,69.76,69.5,69.7,48203.0,59.4061,59.6283,59.4061,59.577,48203.0
2017-01-11 10:30:00,69.69,69.69,69.53,69.62,37064.0,59.5685,59.5685,59.4317,59.5086,37064.0
2017-01-11 11:00:00,69.63,69.84,69.61,69.83,30907.0,59.5172,59.6967,59.5001,59.6881,30907.0
2017-01-11 11:30:00,69.81,70.1,69.66,70.04,57172.0,59.6711,59.9189,59.5428,59.8676,57172.0
2017-01-11 12:00:00,70.04,70.04,69.75,70.02,105822.0,59.8676,59.8676,59.6198,59.8506,105822.0
2017-01-11 12:30:00,70.02,70.09,69.92,70.08,20659.0,59.8506,59.9104,59.7651,59.9018,20659.0
2017-01-11 13:00:00,70.08,70.28,70.07,70.24,45049.0,59.9018,60.0728,59.8933,60.0386,45049.0
2017-01-11 13:30:00,70.24,70.46,70.21,70.46,28137.0,60.0386,60.2266,60.013,60.2266,28137.0
2017-01-11 14:00:00,70.45,70.5,70.28,70.37,31923.0,60.2181,60.2608,60.0728,60.1497,31923.0
2017-01-11 14:30:00,70.39,70.58,70.35,70.53,74521.0,60.1668,60.3292,60.1326,60.2865,74521.0
2017-01-11 15:00:00,70.55,70.67,70.47,70.52,46745.0,60.3036,60.4061,60.2352,60.2779,46745.0
2017-01-11 15:30:00,70.53,70.63,70.43,70.51,127308.0,60.2865,60.372,60.201,60.2694,127308.0
2017-01-12 09:30:00,71.03,71.15,70.55,71.03,110474.0,60.7139,60.8164,60.3036,60.7139,110474.0
2017-01-12 10:00:00,71.02,71.04,70.53,70.56,99017.0,60.7053,60.7224,60.2865,60.3121,99017.0
2017-01-12 10:30:00,70.56,70.58,70.18,70.18,75087.0,60.3121,60.3292,59.9873,59.9873,75087.0
2017-01-12 11:00:00,70.18,70.57,70.09,70.57,42856.0,59.9873,60.3207,59.9104,60.3207,42856.0
2017-01-12 11:30:00,70.54,70.56,70.39,70.46,32155.0,60.295,60.3121,60.1668,60.2266,32155.0
2017-01-12 12:00:00,70.48,70.52,70.32,70.4,110287.0,60.2437,60.2779,60.107,60.1754,110287.0
2017-01-12 12:30:00,70.42,70.72,70.41,70.72,77932.0,60.1925,60.4489,60.1839,60.4489,77932.0
2017-01-12 13:00:00,70.72,70.93,70.71,70.89,50202.0,60.4489,60.6284,60.4403,60.5942,50202.0
2017-01-12 13:30:00,70.9,70.99,70.74,70.83,66170.0,60.6027,60.6797,60.466,60.5429,66170.0
2017-01-12 14:00:00,70.8,70.85,70.67,70.7,59413.0,60.5173,60.56,60.4061,60.4318,59413.0
2017-01-12 14:30:00,70.69,70.84,70.67,70.84,71350.0,60.4232,60.5515,60.4061,60.5515,71350.0
2017-01-12 15:00:00,70.84,70.84,70.6,70.64,66151.0,60.5515,60.5515,60.3463,60.3805,66151.0
2017-01-12 15:30:00,70.64,70.77,70.57,70.58,195659.0,60.3805,60.4916,60.3207,60.3292,195659.0
2017-01-13 09:30:00,70.64,70.87,70.44,70.71,43728.0,60.3805,60.5771,60.2096,60.4403,43728.0
2017-01-13 10:00:00,70.71,71.05,70.67,70.92,38284.0,60.4403,60.731,60.4061,60.6198,38284.0
2017-01-13 10:30:00,70.93,71.2,70.93,71.1,29981.0,60.6284,60.8592,60.6284,60.7737,29981.0
2017-01-13 11:00:00,71.11,71.24,71.07,71.17,29171.0,60.7822,60.8934,60.7481,60.8335,29171.0
2017-01-13 11:30:00,71.17,71.46,71.17,71.35,35076.0,60.8335,61.0814,60.8335,60.9874,35076.0
2017-01-13 12:00:00,71.36,71.5,71.32,71.36,34954.0,60.9959,61.1156,60.9617,60.9959,34954.0
2017-01-13 12:30:00,71.37,71.45,71.23,71.28,23433.0,61.0045,61.0729,60.8848,60.9276,23433.0
2017-01-13 13:00:00,71.28,71.29,71.17,71.23,14046.0,60.9276,60.9361,60.8335,60.8848,14046.0
2017-01-13 13:30:00,71.23,71.24,71.1,71.14,13138.0,60.8848,60.8934,60.7737,60.8079,13138.0
2017-01-13 14:00:00,71.14,71.21,71.12,71.14,22537.0,60.8079,60.8677,60.7908,60.8079,22537.0
2017-01-13 14:30:00,71.15,71.21,71.09,71.16,37185.0,60.8164,60.8677,60.7651,60.825,37185.0
2017-01-13 15:00:00,71.16,71.16,70.91,70.93,41358.0,60.825,60.825,60.6113,60.6284,41358.0
2017-01-13 15:30:00,70.95,71.12,70.85,70.99,158070.0,60.6455,60.7908,60.56,60.6797,158070.0
2017-01-17 09:30:00,70.99,71.57,70.38,70.69,105596.0,60.6797,61.1754,60.1583,60.4232,105596.0
2017-01-17 10:00:00,70.68,70.75,70.44,70.46,45270.0,60.4147,60.4745,60.2096,60.2266,45270.0
2017-01-17 10:30:00,70.47,70.49,70.33,70.34,44642.0,60.2352,60.2523,60.1155,60.1241,44642.0
2017-01-17 11:00:00,70.34,70.37,70.14,70.32,48401.0,60.1241,60.1497,59.9531,60.107,48401.0
2017-01-17 11:30:00,70.31,70.52,70.3,70.46,46755.0,60.0984,60.2779,60.0899,60.2266,46755.0
2017-01-17 12:00:00,70.48,70.7,70.48,70.66,20120.0,60.2437,60.4318,60.2437,60.3976,20120.0
2017-01-17 12:30:00,70.67,70.69,70.58,70.62,28620.0,60.4061,60.4232,60.3292,60.3634,28620.0
2017-01-17 13:00:00,70.61,70.69,70.54,70.61,20886.0,60.3549,60.4232,60.295,60.3549,20886.0
2017-01-17 13:30:00,70.63,70.68,70.5,70.52,54614.0,60.372,60.4147,60.2608,60.2779,54614.0
2017-01-17 14:00:00,70.53,70.62,70.47,70.61,41598.0,60.2865,60.3634,60.2352,60.3549,41598.0
2017-01-17 14:30:00,70.63,70.63,70.39,70.41,76871.0,60.372,60.372,60.1668,60.1839,76871.0
2017-01-17 15:00:00,70.41,70.47,70.33,70.34,115555.0,60.1839,60.2352,60.1155,60.1241,115555.0
2017-01-17 15:30:00,70.35,70.35,70.19,70.31,267241.0,60.1326,60.1326,59.9959,60.0984,267241.0
2017-01-18 09:30:00,69.84,70.21,69.61,70.21,109175.0,59.6967,60.013,59.5001,60.013,109175.0
2017-01-18 10:00:00,70.17,70.27,69.51,69.62,141859.0,59.9788,60.0642,59.4146,59.5086,141859.0
2017-01-18 10:30:00,69.62,70.0,69.59,69.89,37079.0,59.5086,59.8335,59.483,59.7394,37079.0
2017-01-18 11:00:00,69.92,70.32,69.91,70.13,71047.0,59.7651,60.107,59.7565,59.9446,71047.0
2017-01-18 11:30:00,70.13,70.27,69.97,69.99,42221.0,59.9446,60.0642,59.8078,59.8249,42221.0
2017-01-18 12:00:00,70.01,70.02,69.77,69.88,24178.0,59.842,59.8506,59.6369,59.7309,24178.0
2017-01-18 12:30:00,69.87,69.97,69.8,69.9,44750.0,59.7223,59.8078,59.6625,59.748,44750.0
2017-01-18 13:00:00,69.88,70.03,69.84,69.84,43141.0,59.7309,59.8591,59.6967,59.6967,43141.0
2017-01-18 13:30:00,69.84,69.92,69.74,69.74,41663.0,59.6967,59.7651,59.6112,59.6112,41663.0
2017-01-18 14:00:00,69.74,69.88,69.69,69.85,59180.0,59.6112,59.7309,59.5685,59.7052,59180.0
2017-01-18 14:30:00,69.84,69.85,69.71,69.81,50828.0,59.6967,59.7052,59.5856,59.6711,50828.0
2017-01-18 15:00:00,69.83,69.85,69.43,69.51,103398.0,59.6881,59.7052,59.3462,59.4146,103398.0
2017-01-18 15:30:00,69.52,69.77,69.49,69.75,353896.0,59.4232,59.6369,59.3975,59.6198,353896.0
2017-01-19 09:30:00,70.41,70.41,69.44,69.46,301155.0,60.1839,60.1839,59.3548,59.3719,301155.0
2017-01-19 10:00:00,69.48,69.57,69.0,69.55,360412.0,59.389,59.4659,58.9787,59.4488,360412.0
2017-01-19 10:30:00,69.57,69.63,69.31,69.49,195908.0,59.4659,59.5172,59.2437,59.3975,195908.0
2017-01-19 11:00:00,69.48,69.51,69.02,69.05,130450.0,59.389,59.4146,58.9958,59.0214,130450.0
2017-01-19 11:30:00,69.06,69.35,69.06,69.21,73649.0,59.03,59.2779,59.03,59.1582,73649.0
2017-01-19 12:00:00,69.23,69.41,69.17,69.25,101938.0,59.1753,59.3291,59.124,59.1924,101938.0
2017-01-19 12:30:00,69.24,69.37,69.1,69.37,67377.0,59.1838,59.295,59.0642,59.295,67377.0
2017-01-19 13:00:00,69.37,69.5,69.34,69.45,68575.0,59.295,59.4061,59.2693,59.3633,68575.0
2017-01-19 13:30:00,69.44,69.49,69.21,69.22,91787.0,59.3548,59.3975,59.1582,59.1667,91787.0
2017-01-19 14:00:00,69.23,69.23,68.8,69.05,121401.0,59.1753,59.1753,58.8077,59.0214,121401.0
2017-01-19 14:30:00,69.05,69.19,68.96,69.08,125962.0,59.0214,59.1411,58.9445,59.0471,125962.0
2017-01-19 15:00:00,69.09,69.14,68.89,68.91,148847.0,59.0556,59.0984,58.8847,58.9018,148847.0
2017-01-19 15:30:00,68.91,68.97,68.68,68.83,440395.0,58.9018,58.953,58.7052,58.8334,440395.0
2017-01-20 09:30:00,69.0,69.25,68.89,68.96,143016.0,58.9787,59.1924,58.8847,58.9445,143016.0
2017-01-20 10:00:00,68.97,69.21,68.96,68.98,85265.0,58.953,59.1582,58.9445,58.9616,85265.0
2017-01-20 10:30:00,68.97,69.21,68.89,69.15,120179.0,58.953,59.1582,58.8847,59.1069,120179.0
2017-01-20 11:00:00,69.15,69.25,69.14,69.25,44665.0,59.1069,59.1924,59.0984,59.1924,44665.0
2017-01-20 11:30:00,69.22,69.53,69.21,69.53,47201.0,59.1667,59.4317,59.1582,59.4317,47201.0
2017-01-20 12:00:00,69.54,69.59,69.18,69.28,100250.0,59.4403,59.483,59.1325,59.218,100250.0
2017-01-20 12:30:00,69.25,69.26,69.09,69.24,40998.0,59.1924,59.2009,59.0556,59.1838,40998.0
2017-01-20 13:00:00,69.23,69.62,69.21,69.62,29311.0,59.1753,59.5086,59.1582,59.5086,29311.0
2017-01-20 13:30:00,69.62,69.65,69.53,69.61,30479.0,59.5086,59.5343,59.4317,59.5001,30479.0
2017-01-20 14:00:00,69.61,69.84,69.6,69.78,48478.0,59.5001,59.6967,59.4915,59.6454,48478.0
2017-01-20 14:30:00,69.79,69.94,69.73,69.91,58442.0,59.654,59.7822,59.6027,59.7565,58442.0
2017-01-20 15:00:00,69.91,69.91,69.68,69.75,65045.0,59.7565,59.7565,59.5599,59.6198,65045.0
2017-01-20 15:30:00,69.75,70.19,68.94,70.12,310329.0,59.6198,59.9959,58.9274,59.936,310329.0
2017-01-23 09:30:00,69.7,69.96,69.58,69.6,122599.0,59.577,59.7993,59.4745,59.4915,122599.0
2017-01-23 10:00:00,69.61,69.98,69.54,69.54,45345.0,59.5001,59.8164,59.4403,59.4403,45345.0
2017-01-23 10:30:00,69.56,69.6,69.38,69.51,56717.0,59.4574,59.4915,59.3035,59.4146,56717.0
2017-01-23 11:00:00,69.53,69.66,69.49,69.66,31420.0,59.4317,59.5428,59.3975,59.5428,31420.0
2017-01-23 11:30:00,69.66,69.86,69.66,69.74,81219.0,59.5428,59.7138,59.5428,59.6112,81219.0
2017-01-23 12:00:00,69.74,69.75,69.46,69.49,69274.0,59.6112,59.6198,59.3719,59.3975,69274.0
2017-01-23 12:30:00,69.5,69.7,69.47,69.69,42383.0,59.4061,59.577,59.3804,59.5685,42383.0
2017-01-23 13:00:00,69.71,69.78,69.63,69.76,30711.0,59.5856,59.6454,59.5172,59.6283,30711.0
2017-01-23 13:30:00,69.75,70.08,69.75,70.0,78057.0,59.6198,59.9018,59.6198,59.8335,78057.0
2017-01-23 14:00:00,69.97,70.08,69.9,70.07,41278.0,59.8078,59.9018,59.748,59.8933,41278.0
2017-01-23 14:30:00,70.08,70.36,70.08,70.27,61976.0,59.9018,60.1412,59.9018,60.0642,61976.0
2017-01-23 15:00:00,70.28,70.47,70.28,70.44,58004.0,60.0728,60.2352,60.0728,60.2096,58004.0
2017-01-23 15:30:00,70.42,70.42,70.26,70.27,141266.0,60.1925,60.1925,60.0557,60.0642,141266.0
2017-01-24 09:30:00,70.45,70.73,70.25,70.5,77645.0,60.2181,60.4574,60.0471,60.2608,77645.0
2017-01-24 10:00:00,70.52,70.66,70.35,70.59,127834.0,60.2779,60.3976,60.1326,60.3378,127834.0
2017-01-24 10:30:00,70.56,70.7,70.43,70.63,166407.0,60.3121,60.4318,60.201,60.372,166407.0
2017-01-24 11:00:00,70.62,70.7,70.55,70.62,111417.0,60.3634,60.4318,60.3036,60.3634,111417.0
2017-01-24 11:30:00,70.63,70.84,70.6,70.78,222278.0,60.372,60.5515,60.3463,60.5002,222278.0
2017-01-24 12:00:00,70.79,70.82,70.57,70.7,75470.0,60.5087,60.5344,60.3207,60.4318,75470.0
2017-01-24 12:30:00,70.71,71.0,70.7,70.78,77704.0,60.4403,60.6882,60.4318,60.5002,77704.0
2017-01-24 13:00:00,70.77,70.87,70.69,70.8,62990.0,60.4916,60.5771,60.4232,60.5173,62990.0
2017-01-24 13:30:00,70.8,71.24,70.77,71.14,307523.0,60.5173,60.8934,60.4916,60.8079,307523.0
2017-01-24 14:00:00,71.15,71.32,71.11,71.22,82591.0,60.8164,60.9617,60.7822,60.8763,82591.0
2017-01-24 14:30:00,71.22,71.39,71.22,71.38,90154.0,60.8763,61.0216,60.8763,61.013,90154.0
2017-01-24 15:00:00,71.37,71.41,71.17,71.18,115233.0,61.0045,61.0387,60.8335,60.8421,115233.0
2017-01-24 15:30:00,71.17,71.33,71.1,71.15,270612.0,60.8335,60.9703,60.7737,60.8164,270612.0
2017-01-25 09:30:00,71.11,71.48,69.97,70.57,346590.0,60.7822,61.0985,59.8078,60.3207,346590.0
2017-01-25 10:00:00,70.59,70.77,70.32,70.59,384667.0,60.3378,60.4916,60.107,60.3378,384667.0
2017-01-25 10:30:00,70.59,70.59,70.28,70.41,129438.0,60.3378,60.3378,60.0728,60.1839,129438.0
2017-01-25 11:00:00,70.41,70.53,70.33,70.5,117540.0,60.1839,60.2865,60.1155,60.2608,117540.0
2017-01-25 11:30:00,70.5,70.65,70.42,70.61,184223.0,60.2608,60.3891,60.1925,60.3549,184223.0
2017-01-25 12:00:00,70.6,70.6,70.31,70.5,176107.0,60.3463,60.3463,60.0984,60.2608,176107.0
2017-01-25 12:30:00,70.52,70.68,70.49,70.62,104087.0,60.2779,60.4147,60.2523,60.3634,104087.0
2017-01-25 13:00:00,70.62,70.64,70.3,70.3,89717.0,60.3634,60.3805,60.0899,60.0899,89717.0
2017-01-25 13:30:00,70.3,70.34,70.11,70.12,145647.0,60.0899,60.1241,59.9275,59.936,145647.0
2017-01-25 14:00:00,70.11,70.27,70.1,70.25,117767.0,59.9275,60.0642,59.9189,60.0471,117767.0
2017-01-25 14:30:00,70.25,70.29,70.12,70.19,101158.0,60.0471,60.0813,59.936,59.9959,101158.0
2017-01-25 15:00:00,70.18,70.27,70.04,70.1,177964.0,59.9873,60.0642,59.8676,59.9189,177964.0
2017-01-25 15:30:00,70.1,70.19,69.94,69.99,319983.0,59.9189,59.9959,59.7822,59.8249,319983.0
2017-01-26 09:30:00,69.93,70.29,69.62,70.27,88102.0,59.7736,60.0813,59.5086,60.0642,88102.0
2017-01-26 10:00:00,70.24,70.24,70.0,70.17,129608.0,60.0386,60.0386,59.8335,59.9788,129608.0
2017-01-26 10:30:00,70.19,70.24,70.01,70.02,92417.0,59.9959,60.0386,59.842,59.8506,92417.0
2017-01-26 11:00:00,70.04,70.11,69.54,69.72,84097.0,59.8676,59.9275,59.4403,59.5941,84097.0
2017-01-26 11:30:00,69.72,69.91,69.67,69.79,51990.0,59.5941,59.7565,59.5514,59.654,51990.0
2017-01-26 12:00:00,69.79,69.8,69.62,69.62,120119.0,59.654,59.6625,59.5086,59.5086,120119.0
2017-01-26 12:30:00,69.61,69.92,69.55,69.92,56425.0,59.5001,59.7651,59.4488,59.7651,56425.0
2017-01-26 13:00:00,69.92,70.1,69.89,70.04,86509.0,59.7651,59.9189,59.7394,59.8676,86509.0
2017-01-26 13:30:00,70.04,70.28,70.01,70.23,53411.0,59.8676,60.0728,59.842,60.0301,53411.0
2017-01-26 14:00:00,70.22,70.37,70.21,70.35,49074.0,60.0215,60.1497,60.013,60.1326,49074.0
2017-01-26 14:30:00,70.35,70.35,70.14,70.18,76757.0,60.1326,60.1326,59.9531,59.9873,76757.0
2017-01-26 15:00:00,70.18,70.21,69.98,70.19,83227.0,59.9873,60.013,59.8164,59.9959,83227.0
2017-01-26 15:30:00,70.2,70.2,70.06,70.13,154813.0,60.0044,60.0044,59.8847,59.9446,154813.0
2017-01-27 09:30:00,70.25,70.75,70.23,70.42,92478.0,60.0471,60.4745,60.0301,60.1925,92478.0
2017-01-27 10:00:00,70.37,70.49,70.24,70.27,50994.0,60.1497,60.2523,60.0386,60.0642,50994.0
2017-01-27 10:30:00,70.3,70.35,69.99,70.03,53544.0,60.0899,60.1326,59.8249,59.8591,53544.0
2017-01-27 11:00:00,70.04,70.25,70.03,70.19,40687.0,59.8676,60.0471,59.8591,59.9959,40687.0
2017-01-27 11:30:00,70.2,70.29,70.0,70.01,44705.0,60.0044,60.0813,59.8335,59.842,44705.0
2017-01-27 12:00:00,70.02,70.23,70.02,70.09,71287.0,59.8506,60.0301,59.8506,59.9104,71287.0
2017-01-27 12:30:00,70.11,70.19,70.01,70.09,30372.0,59.9275,59.9959,59.842,59.9104,30372.0
2017-01-27 13:00:00,70.11,70.24,70.08,70.2,23408.0,59.9275,60.0386,59.9018,60.0044,23408.0
2017-01-27 13:30:00,70.22,70.29,70.16,70.22,20469.0,60.0215,60.0813,59.9702,60.0215,20469.0
2017-01-27 14:00:00,70.2,70.27,70.2,70.23,36603.0,60.0044,60.0642,60.0044,60.0301,36603.0
2017-01-27 14:30:00,70.23,70.39,70.19,70.38,39122.0,60.0301,60.1668,59.9959,60.1583,39122.0
2017-01-27 15:00:00,70.38,70.38,70.23,70.27,33755.0,60.1583,60.1583,60.0301,60.0642,33755.0
2017-01-27 15:30:00,70.27,70.32,70.24,70.32,87404.0,60.0642,60.107,60.0386,60.107,87404.0
2017-01-30 09:30:00,69.92,70.16,69.45,69.7,71996.0,59.7651,59.9702,59.3633,59.577,71996.0
2017-01-30 10:00:00,69.7,69.82,69.53,69.65,67709.0,59.577,59.6796,59.4317,59.5343,67709.0
2017-01-30 10:30:00,69.66,69.72,69.28,69.44,112149.0,59.5428,59.5941,59.218,59.3548,112149.0
2017-01-30 11:00:00,69.42,69.56,69.31,69.46,57235.0,59.3377,59.4574,59.2437,59.3719,57235.0
2017-01-30 11:30:00,69.44,69.73,69.44,69.62,42582.0,59.3548,59.6027,59.3548,59.5086,42582.0
2017-01-30 12:00:00,69.61,69.75,69.45,69.67,55672.0,59.5001,59.6198,59.3633,59.5514,55672.0
2017-01-30 12:30:00,69.68,69.7,69.52,69.57,43314.0,59.5599,59.577,59.4232,59.4659,43314.0
2017-01-30 13:00:00,69.58,69.66,69.5,69.56,61360.0,59.4745,59.5428,59.4061,59.4574,61360.0
2017-01-30 13:30:00,69.56,69.62,69.47,69.61,23833.0,59.4574,59.5086,59.3804,59.5001,23833.0
2017-01-30 14:00:00,69.62,69.74,69.62,69.67,22722.0,59.5086,59.6112,59.5086,59.5514,22722.0
2017-01-30 14:30:00,69.66,69.85,69.64,69.81,26168.0,59.5428,59.7052,59.5257,59.6711,26168.0
2017-01-30 15:00:00,69.81,69.83,69.71,69.83,43584.0,59.6711,59.6881,59.5856,59.6881,43584.0
2017-01-30 15:30:00,69.83,69.89,69.67,69.78,106907.0,59.6881,59.7394,59.5514,59.6454,106907.0
2017-01-31 09:30:00,69.95,70.32,69.73,70.08,106993.0,59.7907,60.107,59.6027,59.9018,106993.0
2017-01-31 10:00:00,70.09,70.12,69.78,69.81,54868.0,59.9104,59.936,59.6454,59.6711,54868.0
2017-01-31 10:30:00,69.81,69.83,69.49,69.59,60322.0,59.6711,59.6881,59.3975,59.483,60322.0
2017-01-31 11:00:00,69.6,69.75,69.48,69.5,35290.0,59.4915,59.6198,59.389,59.4061,35290.0
2017-01-31 11:30:00,69.51,69.59,69.38,69.51,43551.0,59.4146,59.483,59.3035,59.4146,43551.0
2017-01-31 12:00:00,69.51,69.58,69.44,69.52,46730.0,59.4146,59.4745,59.3548,59.4232,46730.0
2017-01-31 12:30:00,69.53,69.65,69.51,69.6,52515.0,59.4317,59.5343,59.4146,59.4915,52515.0
2017-01-31 13:00:00,69.6,69.6,69.41,69.55,80735.0,59.4915,59.4915,59.3291,59.4488,80735.0
2017-01-31 13:30:00,69.56,69.58,69.48,69.53,70631.0,59.4574,59.4745,59.389,59.4317,70631.0
2017-01-31 14:00:00,69.53,69.59,69.45,69.59,68221.0,59.4317,59.483,59.3633,59.483,68221.0
2017-01-31 14:30:00,69.58,69.66,69.53,69.57,118994.0,59.4745,59.5428,59.4317,59.4659,118994.0
2017-01-31 15:00:00,69.57,69.67,69.53,69.56,158358.0,59.4659,59.5514,59.4317,59.4574,158358.0
2017-01-31 15:30:00,69.56,69.68,69.47,69.51,315805.0,59.4574,59.5599,59.3804,59.4146,315805.0
2017-02-01 09:30:00,69.45,69.78,69.15,69.18,81284.0,59.3633,59.6454,59.1069,59.1325,81284.0
2017-02-01 10:00:00,69.17,69.29,68.83,69.01,92600.0,59.124,59.2266,58.8334,58.9872,92600.0
2017-02-01 10:30:00,68.99,69.01,68.73,68.92,34345.0,58.9701,58.9872,58.7479,58.9103,34345.0
2017-02-01 11:00:00,68.92,69.14,68.83,68.96,66824.0,58.9103,59.0984,58.8334,58.9445,66824.0
2017-02-01 11:30:00,68.97,69.05,68.79,68.84,51814.0,58.953,59.0214,58.7992,58.8419,51814.0
2017-02-01 12:00:00,68.83,69.0,68.81,68.97,49983.0,58.8334,58.9787,58.8163,58.953,49983.0
2017-02-01 12:30:00,68.99,69.0,68.8,68.89,50071.0,58.9701,58.9787,58.8077,58.8847,50071.0
2017-02-01 13:00:00,68.91,69.02,68.8,68.85,64767.0,58.9018,58.9958,58.8077,58.8505,64767.0
2017-02-01 13:30:00,68.85,68.96,68.78,68.93,60993.0,58.8505,58.9445,58.7906,58.9189,60993.0
2017-02-01 14:00:00,68.9,69.18,68.89,69.13,98525.0,58.8932,59.1325,58.8847,59.0898,98525.0
2017-02-01 14:30:00,69.13,69.18,68.96,69.0,65347.0,59.0898,59.1325,58.9445,58.9787,65347.0
2017-02-01 15:00:00,69.0,69.18,69.0,69.12,191006.0,58.9787,59.1325,58.9787,59.0813,191006.0
2017-02-01 15:30:00,69.11,69.18,69.02,69.08,266143.0,59.0727,59.1325,58.9958,59.0471,266143.0
2017-02-02 09:30:00,69.24,69.31,68.62,68.62,75718.0,59.1838,59.2437,58.6539,58.6539,75718.0
2017-02-02 10:00:00,68.66,69.1,68.61,69.09,88714.0,58.6881,59.0642,58.6453,59.0556,88714.0
2017-02-02 10:30:00,69.09,69.15,69.04,69.09,80449.0,59.0556,59.1069,59.0129,59.0556,80449.0
2017-02-02 11:00:00,69.11,69.15,68.86,68.86,74811.0,59.0727,59.1069,58.859,58.859,74811.0
2017-02-02 11:30:00,68.87,68.92,68.61,68.67,113906.0,58.8676,58.9103,58.6453,58.6966,113906.0
2017-02-02 12:00:00,68.67,68.77,68.63,68.77,57859.0,58.6966,58.7821,58.6624,58.7821,57859.0
2017-02-02 12:30:00,68.78,68.88,68.7,68.74,75941.0,58.7906,58.8761,58.7223,58.7565,75941.0
2017-02-02 13:00:00,68.75,68.76,68.63,68.66,26220.0,58.765,58.7735,58.6624,58.6881,26220.0
2017-02-02 13:30:00,68.66,68.82,68.59,68.78,52845.0,58.6881,58.8248,58.6282,58.7906,52845.0
2017-02-02 14:00:00,68.78,68.88,68.74,68.77,27820.0,58.7906,58.8761,58.7565,58.7821,27820.0
2017-02-02 14:30:00,68.78,68.8,68.61,68.63,56634.0,58.7906,58.8077,58.6453,58.6624,56634.0
2017-02-02 15:00:00,68.63,69.0,68.62,68.97,213556.0,58.6624,58.9787,58.6539,58.953,213556.0
2017-02-02 15:30:00,68.96,68.97,68.83,68.94,211708.0,58.9445,58.953,58.8334,58.9274,211708.0
2017-02-03 09:30:00,69.25,69.25,68.85,69.11,107053.0,59.1924,59.1924,58.8505,59.0727,107053.0
2017-02-03 10:00:00,69.12,69.61,69.1,69.45,97116.0,59.0813,59.5001,59.0642,59.3633,97116.0
2017-02-03 10:30:00,69.45,69.58,69.26,69.34,60920.0,59.3633,59.4745,59.2009,59.2693,60920.0
2017-02-03 11:00:00,69.35,69.55,69.35,69.55,79148.0,59.2779,59.4488,59.2779,59.4488,79148.0
2017-02-03 11:30:00,69.56,69.69,69.48,69.58,44215.0,59.4574,59.5685,59.389,59.4745,44215.0
2017-02-03 12:00:00,69.61,69.72,69.55,69.58,43077.0,59.5001,59.5941,59.4488,59.4745,43077.0
2017-02-03 12:30:00,69.6,69.62,69.45,69.48,34443.0,59.4915,59.5086,59.3633,59.389,34443.0
2017-02-03 13:00:00,69.48,69.65,69.44,69.55,40147.0,59.389,59.5343,59.3548,59.4488,40147.0
2017-02-03 13:30:00,69.58,69.58,69.39,69.39,23643.0,59.4745,59.4745,59.312,59.312,23643.0
2017-02-03 14:00:00,69.41,69.43,69.32,69.33,40064.0,59.3291,59.3462,59.2522,59.2608,40064.0
2017-02-03 14:30:00,69.33,69.46,69.32,69.46,40824.0,59.2608,59.3719,59.2522,59.3719,40824.0
2017-02-03 15:00:00,69.46,69.46,69.22,69.23,49212.0,59.3719,59.3719,59.1667,59.1753,49212.0
2017-02-03 15:30:00,69.24,69.39,69.23,69.32,149646.0,59.1838,59.312,59.1753,59.2522,149646.0
2017-02-06 09:30:00,68.99,69.17,68.68,68.71,72919.0,58.9701,59.124,58.7052,58.7308,72919.0
2017-02-06 10:00:00,68.73,68.73,68.57,68.68,26450.0,58.7479,58.7479,58.6111,58.7052,26450.0
2017-02-06 10:30:00,68.65,68.65,68.44,68.53,22099.0,58.6795,58.6795,58.5,58.577,22099.0
2017-02-06 11:00:00,68.51,68.8,68.51,68.69,31529.0,58.5599,58.8077,58.5599,58.7137,31529.0
2017-02-06 11:30:00,68.71,68.78,68.6,68.66,32343.0,58.7308,58.7906,58.6368,58.6881,32343.0
2017-02-06 12:00:00,68.65,68.76,68.63,68.64,25495.0,58.6795,58.7735,58.6624,58.671,25495.0
2017-02-06 12:30:00,68.64,68.64,68.5,68.53,33264.0,58.671,58.671,58.5513,58.577,33264.0
2017-02-06 13:00:00,68.55,68.56,68.29,68.3,35331.0,58.594,58.6026,58.3718,58.3804,35331.0
2017-02-06 13:30:00,68.3,68.41,68.27,68.41,24229.0,58.3804,58.4744,58.3547,58.4744,24229.0
2017-02-06 14:00:00,68.42,68.58,68.41,68.53,31598.0,58.4829,58.6197,58.4744,58.577,31598.0
2017-02-06 14:30:00,68.55,68.75,68.54,68.69,63762.0,58.594,58.765,58.5855,58.7137,63762.0
2017-02-06 15:00:00,68.67,68.67,68.57,68.58,98089.0,58.6966,58.6966,58.6111,58.6197,98089.0
2017-02-06 15:30:00,68.58,68.69,68.51,68.62,206953.0,58.6197,58.7137,58.5599,58.6539,206953.0
2017-02-07 09:30:00,68.52,69.03,68.52,69.0,55835.0,58.5684,59.0043,58.5684,58.9787,55835.0
2017-02-07 10:00:00,69.01,69.13,68.9,68.99,113068.0,58.9872,59.0898,58.8932,58.9701,113068.0
2017-02-07 10:30:00,68.98,69.14,68.98,69.07,35514.0,58.9616,59.0984,58.9616,59.0385,35514.0
2017-02-07 11:00:00,69.07,69.16,68.95,69.02,40233.0,59.0385,59.1155,58.936,58.9958,40233.0
2017-02-07 11:30:00,69.02,69.18,68.99,69.14,26356.0,58.9958,59.1325,58.9701,59.0984,26356.0
2017-02-07 12:00:00,69.15,69.25,69.01,69.02,30570.0,59.1069,59.1924,58.9872,58.9958,30570.0
2017-02-07 12:30:00,69.02,69.05,68.93,68.94,24596.0,58.9958,59.0214,58.9189,58.9274,24596.0
2017-02-07 13:00:00,68.95,69.06,68.9,69.04,22657.0,58.936,59.03,58.8932,59.0129,22657.0
2017-02-07 13:30:00,69.04,69.07,68.99,69.03,22653.0,59.0129,59.0385,58.9701,59.0043,22653.0
2017-02-07 14:00:00,69.05,69.12,69.03,69.08,41202.0,59.0214,59.0813,59.0043,59.0471,41202.0
2017-02-07 14:30:00,69.07,69.21,69.07,69.16,42754.0,59.0385,59.1582,59.0385,59.1155,42754.0
2017-02-07 15:00:00,69.16,69.19,69.01,69.03,46958.0,59.1155,59.1411,58.9872,59.0043,46958.0
2017-02-07 15:30:00,69.03,69.13,68.98,69.09,121461.0,59.0043,59.0898,58.9616,59.0556,121461.0
2017-02-08 09:30:00,69.19,69.22,68.4,68.57,59868.0,59.1411,59.1667,58.4658,58.6111,59868.0
2017-02-08 10:00:00,68.62,68.9,68.57,68.9,26302.0,58.6539,58.8932,58.6111,58.8932,26302.0
2017-02-08 10:30:00,68.85,69.04,68.7,69.02,61598.0,58.8505,59.0129,58.7223,58.9958,61598.0
2017-02-08 11:00:00,69.05,69.34,69.01,69.34,42079.0,59.0214,59.2693,58.9872,59.2693,42079.0
2017-02-08 11:30:00,69.36,69.36,69.07,69.15,23880.0,59.2864,59.2864,59.0385,59.1069,23880.0
2017-02-08 12:00:00,69.16,69.32,69.16,69.3,19068.0,59.1155,59.2522,59.1155,59.2351,19068.0
2017-02-08 12:30:00,69.32,69.36,69.27,69.33,34762.0,59.2522,59.2864,59.2095,59.2608,34762.0
2017-02-08 13:00:00,69.33,69.35,69.25,69.28,40434.0,59.2608,59.2779,59.1924,59.218,40434.0
2017-02-08 13:30:00,69.29,69.36,69.26,69.29,23051.0,59.2266,59.2864,59.2009,59.2266,23051.0
2017-02-08 14:00:00,69.3,69.32,69.22,69.25,19527.0,59.2351,59.2522,59.1667,59.1924,19527.0
2017-02-08 14:30:00,69.25,69.34,69.2,69.24,26781.0,59.1924,59.2693,59.1496,59.1838,26781.0
2017-02-08 15:00:00,69.25,69.41,69.23,69.4,47980.0,59.1924,59.3291,59.1753,59.3206,47980.0
2017-02-08 15:30:00,69.39,69.39,69.25,69.31,134558.0,59.312,59.312,59.1924,59.2437,134558.0
2017-02-09 09:30:00,69.46,70.02,69.36,69.81,81513.0,59.3719,59.8506,59.2864,59.6711,81513.0
2017-02-09 10:00:00,69.77,70.1,69.67,69.9,37584.0,59.6369,59.9189,59.5514,59.748,37584.0
2017-02-09 10:30:00,69.89,70.03,69.76,69.86,45862.0,59.7394,59.8591,59.6283,59.7138,45862.0
2017-02-09 11:00:00,69.88,69.95,69.79,69.9,34872.0,59.7309,59.7907,59.654,59.748,34872.0
2017-02-09 11:30:00,69.89,69.93,69.74,69.75,24233.0,59.7394,59.7736,59.6112,59.6198,24233.0
2017-02-09 12:00:00,69.73,69.8,69.71,69.79,14998.0,59.6027,59.6625,59.5856,59.654,14998.0
2017-02-09 12:30:00,69.8,69.9,69.78,69.81,15933.0,59.6625,59.748,59.6454,59.6711,15933.0
2017-02-09 13:00:00,69.82,69.84,69.71,69.84,17744.0,59.6796,59.6967,59.5856,59.6967,17744.0
2017-02-09 13:30:00,69.84,69.9,69.78,69.85,19741.0,59.6967,59.748,59.6454,59.7052,19741.0
2017-02-09 14:00:00,69.85,69.97,69.8,69.94,31818.0,59.7052,59.8078,59.6625,59.7822,31818.0
2017-02-09 14:30:00,69.92,69.93,69.69,69.75,22320.0,59.7651,59.7736,59.5685,59.6198,22320.0
2017-02-09 15:00:00,69.74,69.74,69.63,69.66,30428.0,59.6112,59.6112,59.5172,59.5428,30428.0
2017-02-09 15:30:00,69.65,69.86,69.6,69.72,217972.0,59.5343,59.7138,59.4915,59.5941,217972.0
2017-02-10 09:30:00,70.27,70.45,70.14,70.37,57416.0,60.0642,60.2181,59.9531,60.1497,57416.0
2017-02-10 10:00:00,70.41,70.41,70.25,70.3,20421.0,60.1839,60.1839,60.0471,60.0899,20421.0
2017-02-10 10:30:00,70.32,70.53,70.32,70.51,26557.0,60.107,60.2865,60.107,60.2694,26557.0
2017-02-10 11:00:00,70.51,70.63,70.44,70.59,32786.0,60.2694,60.372,60.2096,60.3378,32786.0
2017-02-10 11:30:00,70.6,70.73,70.57,70.7,26568.0,60.3463,60.4574,60.3207,60.4318,26568.0
2017-02-10 12:00:00,70.69,70.73,70.65,70.71,17922.0,60.4232,60.4574,60.3891,60.4403,17922.0
2017-02-10 12:30:00,70.7,70.75,70.64,70.64,23905.0,60.4318,60.4745,60.3805,60.3805,23905.0
2017-02-10 13:00:00,70.64,70.66,70.6,70.62,20575.0,60.3805,60.3976,60.3463,60.3634,20575.0
2017-02-10 13:30:00,70.62,70.63,70.54,70.57,19130.0,60.3634,60.372,60.295,60.3207,19130.0
2017-02-10 14:00:00,70.57,70.59,70.48,70.49,22489.0,60.3207,60.3378,60.2437,60.2523,22489.0
2017-02-10 14:30:00,70.48,70.58,70.43,70.53,44135.0,60.2437,60.3292,60.201,60.2865,44135.0
2017-02-10 15:00:00,70.53,70.58,70.47,70.48,38896.0,60.2865,60.3292,60.2352,60.2437,38896.0
2017-02-10 15:30:00,70.5,70.6,70.47,70.55,90073.0,60.2608,60.3463,60.2352,60.3036,90073.0
2017-02-13 09:30:00,70.79,70.89,70.63,70.82,38753.0,60.5087,60.5942,60.372,60.5344,38753.0
2017-02-13 10:00:00,70.81,70.93,70.75,70.9,12958.0,60.5258,60.6284,60.4745,60.6027,12958.0
2017-02-13 10:30:00,70.91,71.0,70.77,70.87,26504.0,60.6113,60.6882,60.4916,60.5771,26504.0
2017-02-13 11:00:00,70.88,71.0,70.88,70.97,19501.0,60.5856,60.6882,60.5856,60.6626,19501.0
2017-02-13 11:30:00,70.97,71.01,70.87,70.99,31834.0,60.6626,60.6968,60.5771,60.6797,31834.0
2017-02-13 12:00:00,70.97,71.21,70.97,71.17,21653.0,60.6626,60.8677,60.6626,60.8335,21653.0
2017-02-13 12:30:00,71.17,71.28,71.15,71.21,18163.0,60.8335,60.9276,60.8164,60.8677,18163.0
2017-02-13 13:00:00,71.2,71.23,71.13,71.23,18184.0,60.8592,60.8848,60.7993,60.8848,18184.0
2017-02-13 13:30:00,71.24,71.28,71.2,71.26,33069.0,60.8934,60.9276,60.8592,60.9105,33069.0
2017-02-13 14:00:00,71.25,71.44,71.23,71.4,38080.0,60.9019,61.0643,60.8848,61.0301,38080.0
2017-02-13 14:30:00,71.4,71.44,71.34,71.36,49917.0,61.0301,61.0643,60.9788,60.9959,49917.0
2017-02-13 15:00:00,71.37,71.42,71.34,71.36,63377.0,61.0045,61.0472,60.9788,60.9959,63377.0
2017-02-13 15:30:00,71.36,71.5,71.32,71.48,229151.0,60.9959,61.1156,60.9617,61.0985,229151.0
2017-02-14 09:30:00,71.32,71.55,71.14,71.33,50895.0,60.9617,61.1583,60.8079,60.9703,50895.0
2017-02-14 10:00:00,71.32,71.38,71.06,71.15,53733.0,60.9617,61.013,60.7395,60.8164,53733.0
2017-02-14 10:30:00,71.14,71.29,71.09,71.19,40931.0,60.8079,60.9361,60.7651,60.8506,40931.0
2017-02-14 11:00:00,71.21,71.35,71.11,71.28,34800.0,60.8677,60.9874,60.7822,60.9276,34800.0
2017-02-14 11:30:00,71.28,71.28,71.2,71.27,21047.0,60.9276,60.9276,60.8592,60.919,21047.0
2017-02-14 12:00:00,71.26,71.27,71.14,71.19,32483.0,60.9105,60.919,60.8079,60.8506,32483.0
2017-02-14 12:30:00,71.2,71.35,71.18,71.34,24048.0,60.8592,60.9874,60.8421,60.9788,24048.0
2017-02-14 13:00:00,71.34,71.45,71.31,71.43,31147.0,60.9788,61.0729,60.9532,61.0558,31147.0
2017-02-14 13:30:00,71.44,71.49,71.38,71.44,60122.0,61.0643,61.1071,61.013,61.0643,60122.0
2017-02-14 14:00:00,71.44,71.55,71.41,71.43,29920.0,61.0643,61.1583,61.0387,61.0558,29920.0
2017-02-14 14:30:00,71.43,71.43,71.29,71.32,40273.0,61.0558,61.0558,60.9361,60.9617,40273.0
2017-02-14 15:00:00,71.32,71.43,71.32,71.36,49796.0,60.9617,61.0558,60.9617,60.9959,49796.0
2017-02-14 15:30:00,71.36,71.54,71.36,71.54,77805.0,60.9959,61.1498,60.9959,61.1498,77805.0
2017-02-15 09:30:00,71.19,71.39,71.04,71.27,42805.0,60.8506,61.0216,60.7224,60.919,42805.0
2017-02-15 10:00:00,71.24,71.26,71.05,71.05,164761.0,60.8934,60.9105,60.731,60.731,164761.0
2017-02-15 10:30:00,71.05,71.09,70.88,71.0,117097.0,60.731,60.7651,60.5856,60.6882,117097.0
2017-02-15 11:00:00,71.0,71.31,70.95,71.22,115295.0,60.6882,60.9532,60.6455,60.8763,115295.0
2017-02-15 11:30:00,71.23,71.39,71.2,71.39,32926.0,60.8848,61.0216,60.8592,61.0216,32926.0
2017-02-15 12:00:00,71.4,71.41,71.25,71.36,27922.0,61.0301,61.0387,60.9019,60.9959,27922.0
2017-02-15 12:30:00,71.36,71.45,71.3,71.43,55764.0,60.9959,61.0729,60.9446,61.0558,55764.0
2017-02-15 13:00:00,71.43,71.46,71.34,71.36,36366.0,61.0558,61.0814,60.9788,60.9959,36366.0
2017-02-15 13:30:00,71.37,71.51,71.37,71.51,34102.0,61.0045,61.1241,61.0045,61.1241,34102.0
2017-02-15 14:00:00,71.5,71.51,71.4,71.45,57734.0,61.1156,61.1241,61.0301,61.0729,57734.0
2017-02-15 14:30:00,71.45,71.55,71.45,71.48,51947.0,61.0729,61.1583,61.0729,61.0985,51947.0
2017-02-15 15:00:00,71.48,71.59,71.47,71.49,53864.0,61.0985,61.1925,61.09,61.1071,53864.0
2017-02-15 15:30:00,71.49,71.5,71.4,71.5,130506.0,61.1071,61.1156,61.0301,61.1156,130506.0
2017-02-16 09:30:00,71.45,71.83,71.32,71.49,56671.0,61.0729,61.3977,60.9617,61.1071,56671.0
2017-02-16 10:00:00,71.47,71.47,71.21,71.24,66659.0,61.09,61.09,60.8677,60.8934,66659.0
2017-02-16 10:30:00,71.23,71.33,71.14,71.26,88437.0,60.8848,60.9703,60.8079,60.9105,88437.0
2017-02-16 11:00:00,71.27,71.33,71.19,71.24,43494.0,60.919,60.9703,60.8506,60.8934,43494.0
2017-02-16 11:30:00,71.23,71.31,71.19,71.27,26880.0,60.8848,60.9532,60.8506,60.919,26880.0
2017-02-16 12:00:00,71.29,71.31,71.22,71.25,43920.0,60.9361,60.9532,60.8763,60.9019,43920.0
2017-02-16 12:30:00,71.26,71.45,71.23,71.37,54402.0,60.9105,61.0729,60.8848,61.0045,54402.0
2017-02-16 13:00:00,71.39,71.56,71.35,71.56,37535.0,61.0216,61.1669,60.9874,61.1669,37535.0
2017-02-16 13:30:00,71.53,71.55,71.39,71.5,291212.0,61.1412,61.1583,61.0216,61.1156,291212.0
2017-02-16 14:00:00,71.49,71.49,71.34,71.42,38567.0,61.1071,61.1071,60.9788,61.0472,38567.0
2017-02-16 14:30:00,71.42,71.51,71.4,71.42,44802.0,61.0472,61.1241,61.0301,61.0472,44802.0
2017-02-16 15:00:00,71.42,71.58,71.42,71.48,43223.0,61.0472,61.184,61.0472,61.0985,43223.0
2017-02-16 15:30:00,71.48,71.61,71.46,71.57,124682.0,61.0985,61.2096,61.0814,61.1754,124682.0
2017-02-17 09:30:00,71.3,71.62,71.16,71.44,54896.0,60.9446,61.2182,60.825,61.0643,54896.0
2017-02-17 10:00:00,71.47,71.57,71.43,71.44,45633.0,61.09,61.1754,61.0558,61.0643,45633.0
2017-02-17 10:30:00,71.43,71.45,71.25,71.34,43960.0,61.0558,61.0729,60.9019,60.9788,43960.0
2017-02-17 11:00:00,71.35,71.58,71.29,71.32,58704.0,60.9874,61.184,60.9361,60.9617,58704.0
2017-02-17 11:30:00,71.32,71.5,71.28,71.48,26641.0,60.9617,61.1156,60.9276,61.0985,26641.0
2017-02-17 12:00:00,71.48,71.52,71.44,71.48,10438.0,61.0985,61.1327,61.0643,61.0985,10438.0
2017-02-17 12:30:00,71.48,71.51,71.42,71.5,9440.0,61.0985,61.1241,61.0472,61.1156,9440.0
2017-02-17 13:00:00,71.51,71.51,71.43,71.45,20595.0,61.1241,61.1241,61.0558,61.0729,20595.0
2017-02-17 13:30:00,71.44,71.55,71.44,71.49,14117.0,61.0643,61.1583,61.0643,61.1071,14117.0
2017-02-17 14:00:00,71.5,71.57,71.49,71.57,23450.0,61.1156,61.1754,61.1071,61.1754,23450.0
2017-02-17 14:30:00,71.57,71.6,71.54,71.55,16838.0,61.1754,61.2011,61.1498,61.1583,16838.0
2017-02-17 15:00:00,71.56,71.58,71.52,71.56,28587.0,61.1669,61.184,61.1327,61.1669,28587.0
2017-02-17 15:30:00,71.56,71.66,71.53,71.66,111227.0,61.1669,61.2524,61.1412,61.2524,111227.0
2017-02-21 09:30:00,71.21,71.76,71.15,71.76,45629.0,60.8677,61.3378,60.8164,61.3378,45629.0
2017-02-21 10:00:00,71.77,71.99,71.74,71.95,33859.0,61.3464,61.5344,61.3207,61.5002,33859.0
2017-02-21 10:30:00,71.96,71.98,71.73,71.74,18367.0,61.5088,61.5259,61.3122,61.3207,18367.0
2017-02-21 11:00:00,71.74,71.75,71.54,71.55,30143.0,61.3207,61.3293,61.1498,61.1583,30143.0
2017-02-21 11:30:00,71.57,71.73,71.55,71.66,23788.0,61.1754,61.3122,61.1583,61.2524,23788.0
2017-02-21 12:00:00,71.69,71.73,71.63,71.67,44301.0,61.278,61.3122,61.2267,61.2609,44301.0
2017-02-21 12:30:00,71.66,71.67,71.58,71.66,23862.0,61.2524,61.2609,61.184,61.2524,23862.0
2017-02-21 13:00:00,71.65,71.8,71.62,71.8,39811.0,61.2438,61.372,61.2182,61.372,39811.0
2017-02-21 13:30:00,71.81,71.85,71.69,71.79,53540.0,61.3806,61.4148,61.278,61.3635,53540.0
2017-02-21 14:00:00,71.81,71.94,71.81,71.85,29523.0,61.3806,61.4917,61.3806,61.4148,29523.0
2017-02-21 14:30:00,71.84,71.89,71.81,71.86,24584.0,61.4062,61.449,61.3806,61.4233,24584.0
2017-02-21 15:00:00,71.82,71.99,71.77,71.98,38427.0,61.3891,61.5344,61.3464,61.5259,38427.0
2017-02-21 15:30:00,71.98,72.0,71.87,71.95,133028.0,61.5259,61.543,61.4319,61.5002,133028.0
2017-02-22 09:30:00,71.54,71.91,71.4,71.91,166027.0,61.1498,61.4661,61.0301,61.4661,166027.0
2017-02-22 10:00:00,71.92,71.96,71.76,71.95,112453.0,61.4746,61.5088,61.3378,61.5002,112453.0
2017-02-22 10:30:00,71.95,72.36,71.94,72.3,327251.0,61.5002,61.8507,61.4917,61.7994,327251.0
2017-02-22 11:00:00,72.3,72.58,72.28,72.45,188316.0,61.7994,62.0387,61.7823,61.9276,188316.0
2017-02-22 11:30:00,72.45,72.45,72.24,72.32,58060.0,61.9276,61.9276,61.7481,61.8165,58060.0
2017-02-22 12:00:00,72.32,72.35,72.12,72.12,73459.0,61.8165,61.8421,61.6456,61.6456,73459.0
2017-02-22 12:30:00,72.12,72.36,72.09,72.34,32571.0,61.6456,61.8507,61.6199,61.8336,32571.0
2017-02-22 13:00:00,72.36,72.36,72.27,72.36,41762.0,61.8507,61.8507,61.7738,61.8507,41762.0
2017-02-22 13:30:00,72.36,72.37,72.24,72.32,29064.0,61.8507,61.8592,61.7481,61.8165,29064.0
2017-02-22 14:00:00,72.33,72.49,72.3,72.48,74460.0,61.8251,61.9618,61.7994,61.9533,74460.0
2017-02-22 14:30:00,72.46,72.5,72.34,72.45,47219.0,61.9362,61.9704,61.8336,61.9276,47219.0
2017-02-22 15:00:00,72.46,72.47,72.33,72.4,74343.0,61.9362,61.9447,61.8251,61.8849,74343.0
2017-02-22 15:30:00,72.4,72.42,72.17,72.18,168581.0,61.8849,61.902,61.6883,61.6968,168581.0
2017-02-23 09:30:00,72.67,72.73,72.19,72.31,81646.0,62.1157,62.167,61.7054,61.808,81646.0
2017-02-23 10:00:00,72.32,72.41,72.05,72.13,123535.0,61.8165,61.8934,61.5857,61.6541,123535.0
2017-02-23 10:30:00,72.13,72.25,71.87,71.96,86449.0,61.6541,61.7567,61.4319,61.5088,86449.0
2017-02-23 11:00:00,71.95,72.02,71.59,71.6,77718.0,61.5002,61.5601,61.1925,61.2011,77718.0
2017-02-23 11:30:00,71.6,71.65,71.38,71.38,56061.0,61.2011,61.2438,61.013,61.013,56061.0
2017-02-23 12:00:00,71.38,71.79,71.33,71.59,82871.0,61.013,61.3635,60.9703,61.1925,82871.0
2017-02-23 12:30:00,71.59,71.76,71.51,71.56,49477.0,61.1925,61.3378,61.1241,61.1669,49477.0
2017-02-23 13:00:00,71.56,71.64,71.39,71.39,32044.0,61.1669,61.2353,61.0216,61.0216,32044.0
2017-02-23 13:30:00,71.4,71.44,71.31,71.44,44896.0,61.0301,61.0643,60.9532,61.0643,44896.0
2017-02-23 14:00:00,71.43,71.43,71.2,71.24,52959.0,61.0558,61.0558,60.8592,60.8934,52959.0
2017-02-23 14:30:00,71.25,71.34,71.21,71.31,54471.0,60.9019,60.9788,60.8677,60.9532,54471.0
2017-02-23 15:00:00,71.32,71.41,71.27,71.31,89540.0,60.9617,61.0387,60.919,60.9532,89540.0
2017-02-23 15:30:00,71.3,71.34,71.13,71.2,184827.0,60.9446,60.9788,60.7993,60.8592,184827.0
2017-02-24 09:30:00,70.88,71.19,70.55,71.19,229674.0,60.5856,60.8506,60.3036,60.8506,229674.0
2017-02-24 10:00:00,71.17,71.17,70.65,70.71,69112.0,60.8335,60.8335,60.3891,60.4403,69112.0
2017-02-24 10:30:00,70.71,71.23,70.68,71.23,121346.0,60.4403,60.8848,60.4147,60.8848,121346.0
2017-02-24 11:00:00,71.23,71.28,70.98,70.98,90761.0,60.8848,60.9276,60.6711,60.6711,90761.0
2017-02-24 11:30:00,70.99,71.02,70.78,70.81,33672.0,60.6797,60.7053,60.5002,60.5258,33672.0
2017-02-24 12:00:00,70.76,70.95,70.75,70.81,57040.0,60.4831,60.6455,60.4745,60.5258,57040.0
2017-02-24 12:30:00,70.83,70.9,70.63,70.64,62960.0,60.5429,60.6027,60.372,60.3805,62960.0
2017-02-24 13:00:00,70.64,70.68,70.46,70.47,59307.0,60.3805,60.4147,60.2266,60.2352,59307.0
2017-02-24 13:30:00,70.47,70.48,70.14,70.16,184944.0,60.2352,60.2437,59.9531,59.9702,184944.0
2017-02-24 14:00:00,70.17,70.33,70.06,70.24,103430.0,59.9788,60.1155,59.8847,60.0386,103430.0
2017-02-24 14:30:00,70.22,70.42,70.19,70.38,59099.0,60.0215,60.1925,59.9959,60.1583,59099.0
2017-02-24 15:00:00,70.39,70.47,70.2,70.22,93832.0,60.1668,60.2352,60.0044,60.0215,93832.0
2017-02-24 15:30:00,70.23,70.47,70.22,70.46,203597.0,60.0301,60.2352,60.0215,60.2266,203597.0
2017-02-27 09:30:00,70.43,70.46,69.94,70.39,151590.0,60.201,60.2266,59.7822,60.1668,151590.0
2017-02-27 10:00:00,70.39,70.73,70.29,70.71,110295.0,60.1668,60.4574,60.0813,60.4403,110295.0
2017-02-27 10:30:00,70.71,70.86,70.62,70.62,116187.0,60.4403,60.5686,60.3634,60.3634,116187.0
2017-02-27 11:00:00,70.61,70.8,70.57,70.75,97637.0,60.3549,60.5173,60.3207,60.4745,97637.0
2017-02-27 11:30:00,70.75,70.95,70.72,70.93,82110.0,60.4745,60.6455,60.4489,60.6284,82110.0
2017-02-27 12:00:00,70.94,71.0,70.89,70.92,93997.0,60.6369,60.6882,60.5942,60.6198,93997.0
2017-02-27 12:30:00,70.92,70.96,70.81,70.84,53293.0,60.6198,60.654,60.5258,60.5515,53293.0
2017-02-27 13:00:00,70.85,70.85,70.72,70.76,82033.0,60.56,60.56,60.4489,60.4831,82033.0
2017-02-27 13:30:00,70.76,70.93,70.73,70.87,62522.0,60.4831,60.6284,60.4574,60.5771,62522.0
2017-02-27 14:00:00,70.87,70.97,70.84,70.94,46753.0,60.5771,60.6626,60.5515,60.6369,46753.0
2017-02-27 14:30:00,70.93,70.97,70.74,70.74,66142.0,60.6284,60.6626,60.466,60.466,66142.0
2017-02-27 15:00:00,70.74,70.85,70.66,70.84,85544.0,60.466,60.56,60.3976,60.5515,85544.0
2017-02-27 15:30:00,70.83,71.18,70.69,71.01,247344.0,60.5429,60.8421,60.4232,60.6968,247344.0
2017-02-28 09:30:00,70.71,71.3,70.38,70.5,121564.0,60.4403,60.9446,60.1583,60.2608,121564.0
2017-02-28 10:00:00,70.5,70.95,70.5,70.79,62115.0,60.2608,60.6455,60.2608,60.5087,62115.0
2017-02-28 10:30:00,70.79,70.86,70.48,70.55,53694.0,60.5087,60.5686,60.2437,60.3036,53694.0
2017-02-28 11:00:00,70.55,70.63,70.3,70.45,60601.0,60.3036,60.372,60.0899,60.2181,60601.0
2017-02-28 11:30:00,70.45,70.52,70.33,70.35,51732.0,60.2181,60.2779,60.1155,60.1326,51732.0
2017-02-28 12:00:00,70.34,70.44,70.16,70.21,50439.0,60.1241,60.2096,59.9702,60.013,50439.0
2017-02-28 12:30:00,70.22,70.3,70.1,70.17,47950.0,60.0215,60.0899,59.9189,59.9788,47950.0
2017-02-28 13:00:00,70.16,70.25,70.12,70.15,39656.0,59.9702,60.0471,59.936,59.9617,39656.0
2017-02-28 13:30:00,70.16,70.21,70.06,70.07,60830.0,59.9702,60.013,59.8847,59.8933,60830.0
2017-02-28 14:00:00,70.08,70.1,69.97,70.05,45968.0,59.9018,59.9189,59.8078,59.8762,45968.0
2017-02-28 14:30:00,70.06,70.09,69.95,70.0,84405.0,59.8847,59.9104,59.7907,59.8335,84405.0
2017-02-28 15:00:00,70.01,70.06,69.85,69.92,88278.0,59.842,59.8847,59.7052,59.7651,88278.0
2017-02-28 15:30:00,69.91,69.95,69.75,69.75,412078.0,59.7565,59.7907,59.6198,59.6198,412078.0
2017-03-01 09:30:00,70.12,71.22,70.03,70.31,206773.0,59.936,60.8763,59.8591,60.0984,206773.0
2017-03-01 10:00:00,70.31,70.7,70.24,70.49,99107.0,60.0984,60.4318,60.0386,60.2523,99107.0
2017-03-01 10:30:00,70.52,70.68,70.22,70.54,104798.0,60.2779,60.4147,60.0215,60.295,104798.0
2017-03-01 11:00:00,70.55,70.86,70.5,70.6,64510.0,60.3036,60.5686,60.2608,60.3463,64510.0
2017-03-01 11:30:00,70.62,70.75,70.55,70.55,42779.0,60.3634,60.4745,60.3036,60.3036,42779.0
2017-03-01 12:00:00,70.54,70.68,70.51,70.55,55358.0,60.295,60.4147,60.2694,60.3036,55358.0
2017-03-01 12:30:00,70.53,70.7,70.47,70.66,43555.0,60.2865,60.4318,60.2352,60.3976,43555.0
2017-03-01 13:00:00,70.68,70.86,70.62,70.84,32024.0,60.4147,60.5686,60.3634,60.5515,32024.0
2017-03-01 13:30:00,70.82,70.86,70.7,70.75,25378.0,60.5344,60.5686,60.4318,60.4745,25378.0
2017-03-01 14:00:00,70.76,71.11,70.76,71.08,53768.0,60.4831,60.7822,60.4831,60.7566,53768.0
2017-03-01 14:30:00,71.1,71.19,70.96,71.14,67267.0,60.7737,60.8506,60.654,60.8079,67267.0
2017-03-01 15:00:00,71.14,71.23,71.05,71.2,110912.0,60.8079,60.8848,60.731,60.8592,110912.0
2017-03-01 15:30:00,71.2,71.27,71.07,71.09,327109.0,60.8592,60.919,60.7481,60.7651,327109.0
2017-03-02 09:30:00,70.34,71.0,70.25,70.9,90357.0,60.1241,60.6882,60.0471,60.6027,90357.0
2017-03-02 10:00:00,70.91,71.05,70.7,71.0,51297.0,60.6113,60.731,60.4318,60.6882,51297.0
2017-03-02 10:30:00,71.0,71.08,70.77,71.05,69586.0,60.6882,60.7566,60.4916,60.731,69586.0
2017-03-02 11:00:00,71.06,71.11,70.85,70.9,64001.0,60.7395,60.7822,60.56,60.6027,64001.0
2017-03-02 11:30:00,70.89,70.94,70.78,70.9,32321.0,60.5942,60.6369,60.5002,60.6027,32321.0
2017-03-02 12:00:00,70.89,70.97,70.82,70.9,112634.0,60.5942,60.6626,60.5344,60.6027,112634.0
2017-03-02 12:30:00,70.9,70.94,70.86,70.9,46483.0,60.6027,60.6369,60.5686,60.6027,46483.0
2017-03-02 13:00:00,70.89,71.02,70.87,70.97,23627.0,60.5942,60.7053,60.5771,60.6626,23627.0
2017-03-02 13:30:00,70.96,71.04,70.89,70.97,21048.0,60.654,60.7224,60.5942,60.6626,21048.0
2017-03-02 14:00:00,70.97,71.07,70.94,71.03,52550.0,60.6626,60.7481,60.6369,60.7139,52550.0
2017-03-02 14:30:00,71.03,71.15,71.01,71.12,63275.0,60.7139,60.8164,60.6968,60.7908,63275.0
2017-03-02 15:00:00,71.11,71.11,70.94,71.02,71911.0,60.7822,60.7822,60.6369,60.7053,71911.0
2017-03-02 15:30:00,71.0,71.05,70.87,70.92,226932.0,60.6882,60.731,60.5771,60.6198,226932.0
2017-03-03 09:30:00,70.85,71.43,70.81,71.28,68263.0,60.56,61.0558,60.5258,60.9276,68263.0
2017-03-03 10:00:00,71.27,71.5,71.21,71.36,86103.0,60.919,61.1156,60.8677,60.9959,86103.0
2017-03-03 10:30:00,71.38,71.53,71.34,71.43,97904.0,61.013,61.1412,60.9788,61.0558,97904.0
2017-03-03 11:00:00,71.41,71.63,71.41,71.56,42678.0,61.0387,61.2267,61.0387,61.1669,42678.0
2017-03-03 11:30:00,71.56,71.66,71.55,71.61,39003.0,61.1669,61.2524,61.1583,61.2096,39003.0
2017-03-03 12:00:00,71.62,71.78,71.61,71.76,37564.0,61.2182,61.3549,61.2096,61.3378,37564.0
2017-03-03 12:30:00,71.75,71.82,71.59,71.66,24246.0,61.3293,61.3891,61.1925,61.2524,24246.0
2017-03-03 13:00:00,71.66,71.81,71.56,71.66,45801.0,61.2524,61.3806,61.1669,61.2524,45801.0
2017-03-03 13:30:00,71.66,71.79,71.61,71.77,21717.0,61.2524,61.3635,61.2096,61.3464,21717.0
2017-03-03 14:00:00,71.78,71.89,71.76,71.86,28734.0,61.3549,61.449,61.3378,61.4233,28734.0
2017-03-03 14:30:00,71.87,71.94,71.86,71.9,47141.0,61.4319,61.4917,61.4233,61.4575,47141.0
2017-03-03 15:00:00,71.88,71.92,71.79,71.83,88169.0,61.4404,61.4746,61.3635,61.3977,88169.0
2017-03-03 15:30:00,71.84,72.04,71.81,72.0,216568.0,61.4062,61.5772,61.3806,61.543,216568.0
2017-03-06 09:30:00,71.59,71.89,71.56,71.82,112787.0,61.1925,61.449,61.1669,61.3891,112787.0
2017-03-06 10:00:00,71.83,72.09,71.73,71.77,77647.0,61.3977,61.6199,61.3122,61.3464,77647.0
2017-03-06 10:30:00,71.78,71.8,71.65,71.77,178595.0,61.3549,61.372,61.2438,61.3464,178595.0
2017-03-06 11:00:00,71.76,72.02,71.72,71.96,29798.0,61.3378,61.5601,61.3036,61.5088,29798.0
2017-03-06 11:30:00,71.97,72.0,71.87,71.92,25646.0,61.5173,61.543,61.4319,61.4746,25646.0
2017-03-06 12:00:00,71.93,72.14,71.93,72.07,27424.0,61.4831,61.6626,61.4831,61.6028,27424.0
2017-03-06 12:30:00,72.06,72.11,71.92,72.1,31483.0,61.5943,61.637,61.4746,61.6285,31483.0
2017-03-06 13:00:00,72.09,72.25,72.07,72.17,74899.0,61.6199,61.7567,61.6028,61.6883,74899.0
2017-03-06 13:30:00,72.19,72.2,72.08,72.18,49231.0,61.7054,61.7139,61.6114,61.6968,49231.0
2017-03-06 14:00:00,72.17,72.33,72.17,72.25,57619.0,61.6883,61.8251,61.6883,61.7567,57619.0
2017-03-06 14:30:00,72.25,72.38,72.23,72.3,42023.0,61.7567,61.8678,61.7396,61.7994,42023.0
2017-03-06 15:00:00,72.31,72.45,72.31,72.37,73317.0,61.808,61.9276,61.808,61.8592,73317.0
2017-03-06 15:30:00,72.36,72.43,72.31,72.34,143720.0,61.8507,61.9105,61.808,61.8336,143720.0
2017-03-07 09:30:00,72.12,72.43,72.12,72.41,71211.0,61.6456,61.9105,61.6456,61.8934,71211.0
2017-03-07 10:00:00,72.42,72.72,72.3,72.59,100523.0,61.902,62.1584,61.7994,62.0473,100523.0
2017-03-07 10:30:00,72.59,72.7,72.44,72.58,48909.0,62.0473,62.1413,61.9191,62.0387,48909.0
2017-03-07 11:00:00,72.57,72.59,72.42,72.42,27761.0,62.0302,62.0473,61.902,61.902,27761.0
2017-03-07 11:30:00,72.42,72.51,72.35,72.49,56265.0,61.902,61.9789,61.8421,61.9618,56265.0
2017-03-07 12:00:00,72.47,72.54,72.39,72.51,48734.0,61.9447,62.0046,61.8763,61.9789,48734.0
2017-03-07 12:30:00,72.51,72.61,72.43,72.55,28811.0,61.9789,62.0644,61.9105,62.0131,28811.0
2017-03-07 13:00:00,72.55,72.73,72.52,72.66,82890.0,62.0131,62.167,61.9875,62.1071,82890.0
2017-03-07 13:30:00,72.66,72.66,72.47,72.5,57979.0,62.1071,62.1071,61.9447,61.9704,57979.0
2017-03-07 14:00:00,72.5,72.58,72.46,72.57,75558.0,61.9704,62.0387,61.9362,62.0302,75558.0
2017-03-07 14:30:00,72.56,72.59,72.45,72.52,113531.0,62.0217,62.0473,61.9276,61.9875,113531.0
2017-03-07 15:00:00,72.52,72.72,72.52,72.62,125627.0,61.9875,62.1584,61.9875,62.0729,125627.0
2017-03-07 15:30:00,72.59,72.62,72.34,72.4,211114.0,62.0473,62.0729,61.8336,61.8849,211114.0
2017-03-08 09:30:00,72.04,72.26,71.94,72.01,124739.0,61.9322,62.1213,61.8462,61.9064,124739.0
2017-03-08 10:00:00,72.02,72.19,71.9,72.18,54548.0,61.915,62.0611,61.8118,62.0525,54548.0
2017-03-08 10:30:00,72.19,72.24,72.05,72.12,63860.0,62.0611,62.1041,61.9408,62.001,63860.0
2017-03-08 11:00:00,72.11,72.22,72.03,72.19,53933.0,61.9924,62.0869,61.9236,62.0611,53933.0
2017-03-08 11:30:00,72.2,72.21,71.95,72.02,33830.0,62.0697,62.0783,61.8548,61.915,33830.0
2017-03-08 12:00:00,72.0,72.1,71.91,72.02,74027.0,61.8978,61.9838,61.8204,61.915,74027.0
2017-03-08 12:30:00,72.04,72.07,71.9,71.93,62575.0,61.9322,61.958,61.8118,61.8376,62575.0
2017-03-08 13:00:00,71.93,72.05,71.88,72.01,47517.0,61.8376,61.9408,61.7946,61.9064,47517.0
2017-03-08 13:30:00,72.01,72.04,71.88,71.98,56686.0,61.9064,61.9322,61.7946,61.8806,56686.0
2017-03-08 14:00:00,71.99,72.01,71.67,71.77,61950.0,61.8892,61.9064,61.6141,61.7001,61950.0
2017-03-08 14:30:00,71.77,71.8,71.59,71.75,57821.0,61.7001,61.7259,61.5453,61.6829,57821.0
2017-03-08 15:00:00,71.76,71.77,71.58,71.64,57061.0,61.6915,61.7001,61.5367,61.5883,57061.0
2017-03-08 15:30:00,71.64,71.66,71.46,71.56,167784.0,61.5883,61.6055,61.4336,61.5195,167784.0
2017-03-09 09:30:00,71.41,71.72,71.19,71.6,47823.0,61.3906,61.6571,61.2014,61.5539,47823.0
2017-03-09 10:00:00,71.63,71.81,71.56,71.76,52189.0,61.5797,61.7344,61.5195,61.6915,52189.0
2017-03-09 10:30:00,71.75,71.86,71.66,71.79,61396.0,61.6829,61.7774,61.6055,61.7173,61396.0
2017-03-09 11:00:00,71.81,71.85,71.66,71.76,25956.0,61.7344,61.7688,61.6055,61.6915,25956.0
2017-03-09 11:30:00,71.79,72.02,71.71,71.96,57985.0,61.7173,61.915,61.6485,61.8634,57985.0
2017-03-09 12:00:00,71.95,72.08,71.9,71.94,30566.0,61.8548,61.9666,61.8118,61.8462,30566.0
2017-03-09 12:30:00,71.93,71.98,71.87,71.92,25194.0,61.8376,61.8806,61.786,61.829,25194.0
2017-03-09 13:00:00,71.9,71.97,71.88,71.92,38119.0,61.8118,61.872,61.7946,61.829,38119.0
2017-03-09 13:30:00,71.9,71.9,71.77,71.84,29224.0,61.8118,61.8118,61.7001,61.7602,29224.0
2017-03-09 14:00:00,71.84,71.87,71.64,71.68,50313.0,61.7602,61.786,61.5883,61.6227,50313.0
2017-03-09 14:30:00,71.68,71.78,71.57,71.77,50958.0,61.6227,61.7087,61.5281,61.7001,50958.0
2017-03-09 15:00:00,71.76,71.86,71.71,71.71,37330.0,61.6915,61.7774,61.6485,61.6485,37330.0
2017-03-09 15:30:00,71.69,71.85,71.68,71.71,139102.0,61.6313,61.7688,61.6227,61.6485,139102.0
2017-03-10 09:30:00,72.16,72.98,71.97,72.93,183775.0,62.0353,62.7403,61.872,62.6973,183775.0
2017-03-10 10:00:00,72.95,72.98,72.36,72.38,114149.0,62.7145,62.7403,62.2073,62.2245,114149.0
2017-03-10 10:30:00,72.36,72.51,72.0,72.0,71816.0,62.2073,62.3362,61.8978,61.8978,71816.0
2017-03-10 11:00:00,72.01,72.21,71.89,72.21,53220.0,61.9064,62.0783,61.8032,62.0783,53220.0
2017-03-10 11:30:00,72.24,72.24,72.05,72.13,41829.0,62.1041,62.1041,61.9408,62.0096,41829.0
2017-03-10 12:00:00,72.12,72.18,72.04,72.14,43522.0,62.001,62.0525,61.9322,62.0181,43522.0
2017-03-10 12:30:00,72.15,72.2,71.99,72.07,40139.0,62.0267,62.0697,61.8892,61.958,40139.0
2017-03-10 13:00:00,72.07,72.11,71.9,72.04,47760.0,61.958,61.9924,61.8118,61.9322,47760.0
2017-03-10 13:30:00,72.06,72.16,72.03,72.1,26052.0,61.9494,62.0353,61.9236,61.9838,26052.0
2017-03-10 14:00:00,72.08,72.33,72.08,72.31,33215.0,61.9666,62.1815,61.9666,62.1643,33215.0
2017-03-10 14:30:00,72.31,72.44,72.3,72.37,32221.0,62.1643,62.2761,62.1557,62.2159,32221.0
2017-03-10 15:00:00,72.38,72.47,72.35,72.47,37969.0,62.2245,62.3018,62.1987,62.3018,37969.0
2017-03-10 15:30:00,72.46,72.46,72.29,72.36,95380.0,62.2932,62.2932,62.1471,62.2073,95380.0
2017-03-13 09:30:00,72.44,72.85,72.27,72.53,50454.0,62.2761,62.6285,62.1299,62.3534,50454.0
2017-03-13 10:00:00,72.55,72.75,72.55,72.71,55401.0,62.3706,62.5426,62.3706,62.5082,55401.0
2017-03-13 10:30:00,72.7,72.73,72.51,72.56,58566.0,62.4996,62.5254,62.3362,62.3792,58566.0
2017-03-13 11:00:00,72.53,72.65,72.5,72.55,28055.0,62.3534,62.4566,62.3276,62.3706,28055.0
2017-03-13 11:30:00,72.56,72.7,72.48,72.63,25701.0,62.3792,62.4996,62.3104,62.4394,25701.0
2017-03-13 12:00:00,72.64,72.75,72.62,72.69,21083.0,62.448,62.5426,62.4308,62.491,21083.0
2017-03-13 12:30:00,72.7,72.78,72.67,72.75,26170.0,62.4996,62.5683,62.4738,62.5426,26170.0
2017-03-13 13:00:00,72.72,72.79,72.65,72.77,36947.0,62.5168,62.5769,62.4566,62.5598,36947.0
2017-03-13 13:30:00,72.79,72.81,72.69,72.75,36891.0,62.5769,62.5941,62.491,62.5426,36891.0
2017-03-13 14:00:00,72.73,72.82,72.68,72.81,41148.0,62.5254,62.6027,62.4824,62.5941,41148.0
2017-03-13 14:30:00,72.81,72.94,72.81,72.91,29937.0,62.5941,62.7059,62.5941,62.6801,29937.0
2017-03-13 15:00:00,72.9,73.04,72.8,73.02,77489.0,62.6715,62.7919,62.5855,62.7747,77489.0
2017-03-13 15:30:00,73.01,73.01,72.76,72.82,159338.0,62.7661,62.7661,62.5512,62.6027,159338.0
2017-03-14 09:30:00,72.22,72.44,72.08,72.29,115612.0,62.0869,62.2761,61.9666,62.1471,115612.0
2017-03-14 10:00:00,72.29,72.58,72.12,72.14,53064.0,62.1471,62.3964,62.001,62.0181,53064.0
2017-03-14 10:30:00,72.12,72.21,71.94,72.13,55103.0,62.001,62.0783,61.8462,62.0096,55103.0
2017-03-14 11:00:00,72.14,72.21,71.92,72.17,66789.0,62.0181,62.0783,61.829,62.0439,66789.0
2017-03-14 11:30:00,72.18,72.18,72.01,72.02,39213.0,62.0525,62.0525,61.9064,61.915,39213.0
2017-03-14 12:00:00,72.04,72.09,71.82,71.89,32119.0,61.9322,61.9752,61.743,61.8032,32119.0
2017-03-14 12:30:00,71.89,71.93,71.81,71.85,32050.0,61.8032,61.8376,61.7344,61.7688,32050.0
2017-03-14 13:00:00,71.85,71.88,71.75,71.76,27928.0,61.7688,61.7946,61.6829,61.6915,27928.0
2017-03-14 13:30:00,71.76,71.81,71.65,71.72,28655.0,61.6915,61.7344,61.5969,61.6571,28655.0
2017-03-14 14:00:00,71.7,71.7,71.5,71.52,25517.0,61.6399,61.6399,61.4679,61.4851,25517.0
2017-03-14 14:30:00,71.5,71.55,71.45,71.51,32625.0,61.4679,61.5109,61.425,61.4765,32625.0
2017-03-14 15:00:00,71.52,71.57,71.49,71.52,35615.0,61.4851,61.5281,61.4593,61.4851,35615.0
2017-03-14 15:30:00,71.52,71.52,71.24,71.32,177938.0,61.4851,61.4851,61.2444,61.3132,177938.0
2017-03-15 09:30:00,71.91,71.91,71.4,71.67,117699.0,61.8204,61.8204,61.382,61.6141,117699.0
2017-03-15 10:00:00,71.67,71.8,71.51,71.77,77421.0,61.6141,61.7259,61.4765,61.7001,77421.0
2017-03-15 10:30:00,71.8,71.98,71.8,71.94,39334.0,61.7259,61.8806,61.7259,61.8462,39334.0
2017-03-15 11:00:00,71.92,72.0,71.73,71.77,41322.0,61.829,61.8978,61.6657,61.7001,41322.0
2017-03-15 11:30:00,71.77,71.89,71.75,71.76,27300.0,61.7001,61.8032,61.6829,61.6915,27300.0
2017-03-15 12:00:00,71.75,71.94,71.73,71.91,22270.0,61.6829,61.8462,61.6657,61.8204,22270.0
2017-03-15 12:30:00,71.92,71.97,71.86,71.89,14215.0,61.829,61.872,61.7774,61.8032,14215.0
2017-03-15 13:00:00,71.88,71.93,71.81,71.86,14271.0,61.7946,61.8376,61.7344,61.7774,14271.0
2017-03-15 13:30:00,71.84,71.95,71.83,71.92,38289.0,61.7602,61.8548,61.7516,61.829,38289.0
2017-03-15 14:00:00,71.94,72.66,71.94,72.34,76095.0,61.8462,62.4652,61.8462,62.1901,76095.0
2017-03-15 14:30:00,72.35,72.65,72.28,72.62,96374.0,62.1987,62.4566,62.1385,62.4308,96374.0
2017-03-15 15:00:00,72.62,72.72,72.52,72.55,58656.0,62.4308,62.5168,62.3448,62.3706,58656.0
2017-03-15 15:30:00,72.56,72.67,72.54,72.61,162308.0,62.3792,62.4738,62.362,62.4222,162308.0
2017-03-16 09:30:00,72.81,73.22,72.79,73.09,74996.0,62.5941,62.9466,62.5769,62.8349,74996.0
2017-03-16 10:00:00,73.11,73.28,72.97,73.02,106831.0,62.852,62.9982,62.7317,62.7747,106831.0
2017-03-16 10:30:00,73.0,73.08,72.93,72.97,70111.0,62.7575,62.8263,62.6973,62.7317,70111.0
2017-03-16 11:00:00,72.96,72.96,72.68,72.71,47730.0,62.7231,62.7231,62.4824,62.5082,47730.0
2017-03-16 11:30:00,72.7,72.89,72.61,72.88,28396.0,62.4996,62.6629,62.4222,62.6543,28396.0
2017-03-16 12:00:00,72.89,72.97,72.74,72.79,28416.0,62.6629,62.7317,62.534,62.5769,28416.0
2017-03-16 12:30:00,72.82,72.82,72.66,72.74,29317.0,62.6027,62.6027,62.4652,62.534,29317.0
2017-03-16 13:00:00,72.74,72.76,72.62,72.63,38841.0,62.534,62.5512,62.4308,62.4394,38841.0
2017-03-16 13:30:00,72.63,72.7,72.5,72.52,32479.0,62.4394,62.4996,62.3276,62.3448,32479.0
2017-03-16 14:00:00,72.52,72.64,72.44,72.58,27692.0,62.3448,62.448,62.2761,62.3964,27692.0
2017-03-16 14:30:00,72.57,72.57,72.29,72.3,31665.0,62.3878,62.3878,62.1471,62.1557,31665.0
2017-03-16 15:00:00,72.29,72.34,72.2,72.24,50420.0,62.1471,62.1901,62.0697,62.1041,50420.0
2017-03-16 15:30:00,72.24,72.28,72.18,72.21,128868.0,62.1041,62.1385,62.0525,62.0783,128868.0
2017-03-17 09:30:00,72.52,72.87,72.33,72.69,81147.0,62.3448,62.6457,62.1815,62.491,81147.0
2017-03-17 10:00:00,72.69,72.76,72.54,72.59,56201.0,62.491,62.5512,62.362,62.405,56201.0
2017-03-17 10:30:00,72.62,72.7,72.33,72.37,48531.0,62.4308,62.4996,62.1815,62.2159,48531.0
2017-03-17 11:00:00,72.35,72.37,72.24,72.27,31082.0,62.1987,62.2159,62.1041,62.1299,31082.0
2017-03-17 11:30:00,72.27,72.39,72.19,72.31,38390.0,62.1299,62.2331,62.0611,62.1643,38390.0
2017-03-17 12:00:00,72.35,72.48,72.35,72.39,37501.0,62.1987,62.3104,62.1987,62.2331,37501.0
2017-03-17 12:30:00,72.4,72.49,72.4,72.48,58203.0,62.2417,62.319,62.2417,62.3104,58203.0
2017-03-17 13:00:00,72.48,72.5,72.41,72.49,81134.0,62.3104,62.3276,62.2503,62.319,81134.0
2017-03-17 13:30:00,72.5,72.64,72.4,72.42,61399.0,62.3276,62.448,62.2417,62.2589,61399.0
2017-03-17 14:00:00,72.42,72.5,72.35,72.45,45292.0,62.2589,62.3276,62.1987,62.2847,45292.0
2017-03-17 14:30:00,72.45,72.55,72.41,72.44,102955.0,62.2847,62.3706,62.2503,62.2761,102955.0
2017-03-17 15:00:00,72.43,72.44,72.22,72.26,131202.0,62.2675,62.2761,62.0869,62.1213,131202.0
2017-03-17 15:30:00,72.27,72.44,72.14,72.15,313181.0,62.1299,62.2761,62.0181,62.0267,313181.0
2017-03-20 09:30:00,72.09,72.41,72.02,72.17,87651.0,61.9752,62.2503,61.915,62.0439,87651.0
2017-03-20 10:00:00,72.17,72.29,72.07,72.26,96658.0,62.0439,62.1471,61.958,62.1213,96658.0
2017-03-20 10:30:00,72.24,72.26,72.03,72.15,64554.0,62.1041,62.1213,61.9236,62.0267,64554.0
2017-03-20 11:00:00,72.16,72.22,71.82,71.83,61974.0,62.0353,62.0869,61.743,61.7516,61974.0
2017-03-20 11:30:00,71.81,72.02,71.75,71.95,128087.0,61.7344,61.915,61.6829,61.8548,128087.0
2017-03-20 12:00:00,71.95,72.04,71.73,71.76,134089.0,61.8548,61.9322,61.6657,61.6915,134089.0
2017-03-20 12:30:00,71.75,71.94,71.72,71.92,321352.0,61.6829,61.8462,61.6571,61.829,321352.0
2017-03-20 13:00:00,71.92,72.03,71.92,72.02,53735.0,61.829,61.9236,61.829,61.915,53735.0
2017-03-20 13:30:00,72.02,72.06,71.92,71.99,61735.0,61.915,61.9494,61.829,61.8892,61735.0
2017-03-20 14:00:00,72.01,72.14,71.98,72.13,37315.0,61.9064,62.0181,61.8806,62.0096,37315.0
2017-03-20 14:30:00,72.13,72.14,71.97,72.04,48334.0,62.0096,62.0181,61.872,61.9322,48334.0
2017-03-20 15:00:00,72.04,72.16,72.02,72.11,58321.0,61.9322,62.0353,61.915,61.9924,58321.0
2017-03-20 15:30:00,72.09,72.15,72.0,72.02,225377.0,61.9752,62.0267,61.8978,61.915,225377.0
2017-03-21 09:30:00,72.3,73.0,72.28,72.62,132874.0,62.1557,62.7575,62.1385,62.4308,132874.0
2017-03-21 10:00:00,72.63,72.75,72.52,72.58,228177.0,62.4394,62.5426,62.3448,62.3964,228177.0
2017-03-21 10:30:00,72.55,72.63,72.29,72.29,375671.0,62.3706,62.4394,62.1471,62.1471,375671.0
2017-03-21 11:00:00,72.31,72.41,71.98,72.12,115745.0,62.1643,62.2503,61.8806,62.001,115745.0
2017-03-21 11:30:00,72.13,72.24,72.03,72.14,156786.0,62.0096,62.1041,61.9236,62.0181,156786.0
2017-03-21 12:00:00,72.15,72.27,72.08,72.08,77342.0,62.0267,62.1299,61.9666,61.9666,77342.0
2017-03-21 12:30:00,72.09,72.13,71.97,72.06,97691.0,61.9752,62.0096,61.872,61.9494,97691.0
2017-03-21 13:00:00,72.05,72.08,71.75,71.79,37524.0,61.9408,61.9666,61.6829,61.7173,37524.0
2017-03-21 13:30:00,71.79,71.93,71.38,71.41,49082.0,61.7173,61.8376,61.3648,61.3906,49082.0
2017-03-21 14:00:00,71.4,71.65,71.38,71.54,124365.0,61.382,61.5969,61.3648,61.5023,124365.0
2017-03-21 14:30:00,71.57,71.64,71.41,71.64,49374.0,61.5281,61.5883,61.3906,61.5883,49374.0
2017-03-21 15:00:00,71.64,71.69,71.46,71.51,54994.0,61.5883,61.6313,61.4336,61.4765,54994.0
2017-03-21 15:30:00,71.52,71.6,71.28,71.36,206001.0,61.4851,61.5539,61.2788,61.3476,206001.0
2017-03-22 09:30:00,71.07,71.27,71.02,71.19,89653.0,61.0983,61.2702,61.0553,61.2014,89653.0
2017-03-22 10:00:00,71.22,71.31,71.15,71.28,47655.0,61.2272,61.3046,61.1671,61.2788,47655.0
2017-03-22 10:30:00,71.24,71.63,71.14,71.62,71060.0,61.2444,61.5797,61.1585,61.5711,71060.0
2017-03-22 11:00:00,71.64,71.94,71.42,71.9,29532.0,61.5883,61.8462,61.3992,61.8118,29532.0
2017-03-22 11:30:00,71.88,71.99,71.7,71.99,38369.0,61.7946,61.8892,61.6399,61.8892,38369.0
2017-03-22 12:00:00,71.97,71.98,71.72,71.76,30643.0,61.872,61.8806,61.6571,61.6915,30643.0
2017-03-22 12:30:00,71.76,71.8,71.6,71.68,21133.0,61.6915,61.7259,61.5539,61.6227,21133.0
2017-03-22 13:00:00,71.66,71.68,71.49,71.68,38743.0,61.6055,61.6227,61.4593,61.6227,38743.0
2017-03-22 13:30:00,71.69,71.81,71.66,71.75,36601.0,61.6313,61.7344,61.6055,61.6829,36601.0
2017-03-22 14:00:00,71.77,71.83,71.68,71.82,40156.0,61.7001,61.7516,61.6227,61.743,40156.0
2017-03-22 14:30:00,71.83,72.01,71.8,71.98,46442.0,61.7516,61.9064,61.7259,61.8806,46442.0
2017-03-22 15:00:00,71.97,72.12,71.93,71.96,53045.0,61.872,62.001,61.8376,61.8634,53045.0
2017-03-22 15:30:00,71.96,71.97,71.73,71.78,176136.0,61.8634,61.872,61.6657,61.7087,176136.0
2017-03-23 09:30:00,71.86,71.86,71.42,71.65,46866.0,61.7774,61.7774,61.3992,61.5969,46866.0
2017-03-23 10:00:00,71.67,71.78,71.58,71.74,28313.0,61.6141,61.7087,61.5367,61.6743,28313.0
2017-03-23 10:30:00,71.74,72.14,71.68,72.11,39432.0,61.6743,62.0181,61.6227,61.9924,39432.0
2017-03-23 11:00:00,72.14,72.61,72.09,72.5,70653.0,62.0181,62.4222,61.9752,62.3276,70653.0
2017-03-23 11:30:00,72.49,72.54,72.32,72.36,30331.0,62.319,62.362,62.1729,62.2073,30331.0
2017-03-23 12:00:00,72.4,72.64,72.38,72.56,56728.0,62.2417,62.448,62.2245,62.3792,56728.0
2017-03-23 12:30:00,72.55,72.76,72.49,72.75,49583.0,62.3706,62.5512,62.319,62.5426,49583.0
2017-03-23 13:00:00,72.75,72.77,72.4,72.47,51679.0,62.5426,62.5598,62.2417,62.3018,51679.0
2017-03-23 13:30:00,72.44,72.62,72.35,72.6,87982.0,62.2761,62.4308,62.1987,62.4136,87982.0
2017-03-23 14:00:00,72.6,72.81,72.59,72.77,80589.0,62.4136,62.5941,62.405,62.5598,80589.0
2017-03-23 14:30:00,72.77,72.88,72.76,72.83,52008.0,62.5598,62.6543,62.5512,62.6113,52008.0
2017-03-23 15:00:00,72.83,72.85,72.65,72.69,57895.0,62.6113,62.6285,62.4566,62.491,57895.0
2017-03-23 15:30:00,72.68,72.69,72.3,72.45,184482.0,62.4824,62.491,62.1557,62.2847,184482.0
2017-03-24 09:30:00,72.43,72.91,72.37,72.58,27250.0,62.2675,62.6801,62.2159,62.3964,27250.0
2017-03-24 10:00:00,72.55,72.67,72.46,72.6,26839.0,62.3706,62.4738,62.2932,62.4136,26839.0
2017-03-24 10:30:00,72.63,72.65,72.53,72.53,19583.0,62.4394,62.4566,62.3534,62.3534,19583.0
2017-03-24 11:00:00,72.54,72.59,72.43,72.45,19527.0,62.362,62.405,62.2675,62.2847,19527.0
2017-03-24 11:30:00,72.42,72.45,72.38,72.4,13717.0,62.2589,62.2847,62.2245,62.2417,13717.0
2017-03-24 12:00:00,72.41,72.41,72.12,72.21,14030.0,62.2503,62.2503,62.001,62.0783,14030.0
2017-03-24 12:30:00,72.25,72.31,72.17,72.22,10502.0,62.1127,62.1643,62.0439,62.0869,10502.0
2017-03-24 13:00:00,72.19,72.32,72.16,72.29,34715.0,62.0611,62.1729,62.0353,62.1471,34715.0
2017-03-24 13:30:00,72.3,72.3,72.06,72.1,13017.0,62.1557,62.1557,61.9494,61.9838,13017.0
2017-03-24 14:00:00,72.11,72.29,72.1,72.23,25561.0,61.9924,62.1471,61.9838,62.0955,25561.0
2017-03-24 14:30:00,72.26,72.31,72.14,72.14,21929.0,62.1213,62.1643,62.0181,62.0181,21929.0
2017-03-24 15:00:00,72.17,72.18,72.01,72.13,25296.0,62.0439,62.0525,61.9064,62.0096,25296.0
2017-03-24 15:30:00,72.13,72.44,72.11,72.32,132213.0,62.0096,62.2761,61.9924,62.1729,132213.0
2017-03-27 09:30:00,71.66,72.24,71.58,72.18,93745.0,61.6055,62.1041,61.5367,62.0525,93745.0
2017-03-27 10:00:00,72.15,72.48,72.03,72.4,148876.0,62.0267,62.3104,61.9236,62.2417,148876.0
2017-03-27 10:30:00,72.43,72.73,72.4,72.71,35723.0,62.2675,62.5254,62.2417,62.5082,35723.0
2017-03-27 11:00:00,72.72,72.83,72.64,72.8,29410.0,62.5168,62.6113,62.448,62.5855,29410.0
2017-03-27 11:30:00,72.79,72.91,72.7,72.78,32671.0,62.5769,62.6801,62.4996,62.5683,32671.0
2017-03-27 12:00:00,72.76,72.76,72.5,72.53,28014.0,62.5512,62.5512,62.3276,62.3534,28014.0
2017-03-27 12:30:00,72.55,72.66,72.5,72.65,23720.0,62.3706,62.4652,62.3276,62.4566,23720.0
2017-03-27 13:00:00,72.65,72.84,72.65,72.81,27269.0,62.4566,62.6199,62.4566,62.5941,27269.0
2017-03-27 13:30:00,72.8,72.8,72.54,72.62,20337.0,62.5855,62.5855,62.362,62.4308,20337.0
2017-03-27 14:00:00,72.64,72.77,72.47,72.54,36875.0,62.448,62.5598,62.3018,62.362,36875.0
2017-03-27 14:30:00,72.54,72.78,72.49,72.78,35059.0,62.362,62.5683,62.319,62.5683,35059.0
2017-03-27 15:00:00,72.74,72.75,72.65,72.67,35450.0,62.534,62.5426,62.4566,62.4738,35450.0
2017-03-27 15:30:00,72.67,72.78,72.62,72.62,132355.0,62.4738,62.5683,62.4308,62.4308,132355.0
2017-03-28 09:30:00,72.74,73.28,72.74,73.22,50648.0,62.534,62.9982,62.534,62.9466,50648.0
2017-03-28 10:00:00,73.23,73.49,73.18,73.23,52689.0,62.9552,63.1787,62.9122,62.9552,52689.0
2017-03-28 10:30:00,73.24,73.48,73.13,73.42,34548.0,62.9638,63.1701,62.8692,63.1186,34548.0
2017-03-28 11:00:00,73.49,73.82,73.49,73.76,51521.0,63.1787,63.4624,63.1787,63.4108,51521.0
2017-03-28 11:30:00,73.75,73.82,73.6,73.66,48401.0,63.4023,63.4624,63.2733,63.3249,48401.0
2017-03-28 12:00:00,73.66,73.91,73.6,73.75,44727.0,63.3249,63.5398,63.2733,63.4023,44727.0
2017-03-28 12:30:00,73.74,73.89,73.72,73.83,28459.0,63.3937,63.5226,63.3765,63.471,28459.0
2017-03-28 13:00:00,73.86,73.92,73.81,73.85,23389.0,63.4968,63.5484,63.4538,63.4882,23389.0
2017-03-28 13:30:00,73.88,74.0,73.81,74.0,22160.0,63.514,63.6172,63.4538,63.6172,22160.0
2017-03-28 14:00:00,74.01,74.01,73.87,73.88,30370.0,63.6258,63.6258,63.5054,63.514,30370.0
2017-03-28 14:30:00,73.88,74.06,73.85,74.01,32100.0,63.514,63.6688,63.4882,63.6258,32100.0
2017-03-28 15:00:00,73.99,74.1,73.93,74.04,44034.0,63.6086,63.7031,63.557,63.6516,44034.0
2017-03-28 15:30:00,74.04,74.09,73.83,73.84,172375.0,63.6516,63.6945,63.471,63.4796,172375.0
2017-03-29 09:30:00,73.67,73.7,73.27,73.42,40647.0,63.3335,63.3593,62.9896,63.1186,40647.0
2017-03-29 10:00:00,73.45,73.56,73.38,73.47,21956.0,63.1443,63.2389,63.0842,63.1615,21956.0
2017-03-29 10:30:00,73.51,73.74,73.51,73.61,26470.0,63.1959,63.3937,63.1959,63.2819,26470.0
2017-03-29 11:00:00,73.63,73.72,73.49,73.51,23111.0,63.2991,63.3765,63.1787,63.1959,23111.0
2017-03-29 11:30:00,73.5,73.62,73.46,73.62,13747.0,63.1873,63.2905,63.1529,63.2905,13747.0
2017-03-29 12:00:00,73.64,73.69,73.46,73.51,21123.0,63.3077,63.3507,63.1529,63.1959,21123.0
2017-03-29 12:30:00,73.48,73.52,73.38,73.4,27322.0,63.1701,63.2045,63.0842,63.1014,27322.0
2017-03-29 13:00:00,73.38,73.48,73.37,73.47,21724.0,63.0842,63.1701,63.0756,63.1615,21724.0
2017-03-29 13:30:00,73.48,73.62,73.47,73.59,34094.0,63.1701,63.2905,63.1615,63.2647,34094.0
2017-03-29 14:00:00,73.6,73.77,73.56,73.75,20543.0,63.2733,63.4194,63.2389,63.4023,20543.0
2017-03-29 14:30:00,73.74,73.77,73.71,73.76,16776.0,63.3937,63.4194,63.3679,63.4108,16776.0
2017-03-29 15:00:00,73.77,73.81,73.66,73.66,21809.0,63.4194,63.4538,63.3249,63.3249,21809.0
2017-03-29 15:30:00,73.67,73.82,73.65,73.77,71022.0,63.3335,63.4624,63.3163,63.4194,71022.0
2017-03-30 09:30:00,74.08,74.58,73.99,74.5,61784.0,63.6859,64.1158,63.6086,64.047,61784.0
2017-03-30 10:00:00,74.51,74.66,74.48,74.54,34466.0,64.0556,64.1846,64.0298,64.0814,34466.0
2017-03-30 10:30:00,74.52,74.67,74.51,74.62,35976.0,64.0642,64.1932,64.0556,64.1502,35976.0
2017-03-30 11:00:00,74.66,74.66,74.34,74.43,27244.0,64.1846,64.1846,63.9095,63.9868,27244.0
2017-03-30 11:30:00,74.43,74.5,74.15,74.27,25461.0,63.9868,64.047,63.7461,63.8493,25461.0
2017-03-30 12:00:00,74.26,74.49,74.24,74.36,28938.0,63.8407,64.0384,63.8235,63.9267,28938.0
2017-03-30 12:30:00,74.35,74.39,73.99,74.04,27747.0,63.9181,63.9525,63.6086,63.6516,27747.0
2017-03-30 13:00:00,74.02,74.25,74.0,74.19,20271.0,63.6344,63.8321,63.6172,63.7805,20271.0
2017-03-30 13:30:00,74.19,74.25,74.1,74.15,17307.0,63.7805,63.8321,63.7031,63.7461,17307.0
2017-03-30 14:00:00,74.16,74.21,74.1,74.12,31631.0,63.7547,63.7977,63.7031,63.7203,31631.0
2017-03-30 14:30:00,74.14,74.16,73.98,74.04,21017.0,63.7375,63.7547,63.6,63.6516,21017.0
2017-03-30 15:00:00,74.06,74.12,74.04,74.09,27734.0,63.6688,63.7203,63.6516,63.6945,27734.0
2017-03-30 15:30:00,74.08,74.11,73.94,73.97,80996.0,63.6859,63.7117,63.5656,63.5914,80996.0
2017-03-31 09:30:00,74.03,74.13,73.74,73.87,81615.0,63.643,63.7289,63.3937,63.5054,81615.0
2017-03-31 10:00:00,73.92,74.03,73.79,73.9,48053.0,63.5484,63.643,63.4366,63.5312,48053.0
2017-03-31 10:30:00,73.91,74.2,73.9,74.19,59899.0,63.5398,63.7891,63.5312,63.7805,59899.0
2017-03-31 11:00:00,74.18,74.26,74.08,74.14,43736.0,63.7719,63.8407,63.6859,63.7375,43736.0
2017-03-31 11:30:00,74.11,74.17,73.92,73.94,28142.0,63.7117,63.7633,63.5484,63.5656,28142.0
2017-03-31 12:00:00,73.94,74.09,73.82,74.07,33061.0,63.5656,63.6945,63.4624,63.6774,33061.0
2017-03-31 12:30:00,74.07,74.22,74.07,74.19,97954.0,63.6774,63.8063,63.6774,63.7805,97954.0
2017-03-31 13:00:00,74.19,74.24,74.15,74.22,68618.0,63.7805,63.8235,63.7461,63.8063,68618.0
2017-03-31 13:30:00,74.22,74.31,74.18,74.29,63557.0,63.8063,63.8837,63.7719,63.8665,63557.0
2017-03-31 14:00:00,74.29,74.34,74.19,74.3,36821.0,63.8665,63.9095,63.7805,63.8751,36821.0
2017-03-31 14:30:00,74.3,74.36,74.28,74.31,31624.0,63.8751,63.9267,63.8579,63.8837,31624.0
2017-03-31 15:00:00,74.31,74.44,74.31,74.4,24443.0,63.8837,63.9954,63.8837,63.961,24443.0
2017-03-31 15:30:00,74.42,74.46,73.75,73.94,216362.0,63.9782,64.0126,63.4023,63.5656,216362.0
2017-04-03 09:30:00,73.89,74.1,73.7,73.83,64376.0,63.5226,63.7031,63.3593,63.471,64376.0
2017-04-03 10:00:00,73.81,73.87,73.41,73.53,31991.0,63.4538,63.5054,63.11,63.2131,31991.0
2017-04-03 10:30:00,73.5,73.59,72.76,72.82,52843.0,63.1873,63.2647,62.5512,62.6027,52843.0
2017-04-03 11:00:00,72.84,72.96,72.6,72.75,66560.0,62.6199,62.7231,62.4136,62.5426,66560.0
2017-04-03 11:30:00,72.75,72.77,72.53,72.7,44157.0,62.5426,62.5598,62.3534,62.4996,44157.0
2017-04-03 12:00:00,72.72,72.84,72.51,72.83,65678.0,62.5168,62.6199,62.3362,62.6113,65678.0
2017-04-03 12:30:00,72.81,72.9,72.71,72.87,57568.0,62.5941,62.6715,62.5082,62.6457,57568.0
2017-04-03 13:00:00,72.9,73.07,72.79,72.97,48381.0,62.6715,62.8177,62.5769,62.7317,48381.0
2017-04-03 13:30:00,72.99,73.01,72.75,72.85,40551.0,62.7489,62.7661,62.5426,62.6285,40551.0
2017-04-03 14:00:00,72.84,73.0,72.81,72.95,22750.0,62.6199,62.7575,62.5941,62.7145,22750.0
2017-04-03 14:30:00,72.93,73.14,72.87,73.02,57151.0,62.6973,62.8778,62.6457,62.7747,57151.0
2017-04-03 15:00:00,73.02,73.2,73.02,73.15,42247.0,62.7747,62.9294,62.7747,62.8864,42247.0
2017-04-03 15:30:00,73.12,73.23,73.08,73.1,320870.0,62.8606,62.9552,62.8263,62.8435,320870.0
2017-04-04 09:30:00,72.69,73.42,72.61,73.39,74123.0,62.491,63.1186,62.4222,63.0928,74123.0
2017-04-04 10:00:00,73.4,73.48,73.21,73.31,103993.0,63.1014,63.1701,62.938,63.024,103993.0
2017-04-04 10:30:00,73.38,73.7,73.38,73.58,44427.0,63.0842,63.3593,63.0842,63.2561,44427.0
2017-04-04 11:00:00,73.58,73.85,73.57,73.68,68176.0,63.2561,63.4882,63.2475,63.3421,68176.0
2017-04-04 11:30:00,73.71,73.87,73.65,73.78,34866.0,63.3679,63.5054,63.3163,63.428,34866.0
2017-04-04 12:00:00,73.77,73.85,73.74,73.8,22066.0,63.4194,63.4882,63.3937,63.4452,22066.0
2017-04-04 12:30:00,73.81,73.87,73.75,73.75,32787.0,63.4538,63.5054,63.4023,63.4023,32787.0
2017-04-04 13:00:00,73.76,73.87,73.69,73.87,42282.0,63.4108,63.5054,63.3507,63.5054,42282.0
2017-04-04 13:30:00,73.89,73.98,73.82,73.91,17545.0,63.5226,63.6,63.4624,63.5398,17545.0
2017-04-04 14:00:00,73.91,73.96,73.88,73.92,23805.0,63.5398,63.5828,63.514,63.5484,23805.0
2017-04-04 14:30:00,73.93,74.0,73.85,73.91,44748.0,63.557,63.6172,63.4882,63.5398,44748.0
2017-04-04 15:00:00,73.91,73.97,73.87,73.91,44358.0,63.5398,63.5914,63.5054,63.5398,44358.0
2017-04-04 15:30:00,73.92,74.01,73.78,73.83,367982.0,63.5484,63.6258,63.428,63.471,367982.0
2017-04-05 09:30:00,74.11,75.05,73.97,74.68,264244.0,63.7117,64.5198,63.5914,64.2018,264244.0
2017-04-05 10:00:00,74.67,74.85,74.51,74.52,83666.0,64.1932,64.3479,64.0556,64.0642,83666.0
2017-04-05 10:30:00,74.45,74.49,73.98,74.11,58833.0,64.004,64.0384,63.6,63.7117,58833.0
2017-04-05 11:00:00,74.12,74.13,73.87,74.02,49403.0,63.7203,63.7289,63.5054,63.6344,49403.0
2017-04-05 11:30:00,74.02,74.27,73.96,74.23,48685.0,63.6344,63.8493,63.5828,63.8149,48685.0
2017-04-05 12:00:00,74.23,74.26,74.07,74.16,42322.0,63.8149,63.8407,63.6774,63.7547,42322.0
2017-04-05 12:30:00,74.15,74.2,74.09,74.19,21770.0,63.7461,63.7891,63.6945,63.7805,21770.0
2017-04-05 13:00:00,74.18,74.24,74.12,74.22,22612.0,63.7719,63.8235,63.7203,63.8063,22612.0
2017-04-05 13:30:00,74.22,74.26,74.15,74.15,44420.0,63.8063,63.8407,63.7461,63.7461,44420.0
2017-04-05 14:00:00,74.15,74.18,74.0,74.0,37854.0,63.7461,63.7719,63.6172,63.6172,37854.0
2017-04-05 14:30:00,74.01,74.1,73.77,73.77,67695.0,63.6258,63.7031,63.4194,63.4194,67695.0
2017-04-05 15:00:00,73.78,73.89,73.6,73.71,124563.0,63.428,63.5226,63.2733,63.3679,124563.0
2017-04-05 15:30:00,73.71,73.73,73.13,73.43,442145.0,63.3679,63.3851,62.8692,63.1271,442145.0
2017-04-06 09:30:00,73.61,74.05,73.47,73.76,86491.0,63.2819,63.6602,63.1615,63.4108,86491.0
2017-04-06 10:00:00,73.79,73.91,73.65,73.8,87286.0,63.4366,63.5398,63.3163,63.4452,87286.0
2017-04-06 10:30:00,73.79,74.2,73.79,73.97,65252.0,63.4366,63.7891,63.4366,63.5914,65252.0
2017-04-06 11:00:00,73.97,74.06,73.95,73.99,61524.0,63.5914,63.6688,63.5742,63.6086,61524.0
2017-04-06 11:30:00,73.99,74.11,73.96,74.06,36045.0,63.6086,63.7117,63.5828,63.6688,36045.0
2017-04-06 12:00:00,74.08,74.22,74.05,74.21,45174.0,63.6859,63.8063,63.6602,63.7977,45174.0
2017-04-06 12:30:00,74.21,74.22,74.0,74.11,31490.0,63.7977,63.8063,63.6172,63.7117,31490.0
2017-04-06 13:00:00,74.09,74.18,74.02,74.06,37605.0,63.6945,63.7719,63.6344,63.6688,37605.0
2017-04-06 13:30:00,74.07,74.18,74.04,74.09,32653.0,63.6774,63.7719,63.6516,63.6945,32653.0
2017-04-06 14:00:00,74.12,74.12,73.85,73.86,27813.0,63.7203,63.7203,63.4882,63.4968,27813.0
2017-04-06 14:30:00,73.86,73.99,73.81,73.86,33811.0,63.4968,63.6086,63.4538,63.4968,33811.0
2017-04-06 15:00:00,73.86,73.94,73.78,73.91,62221.0,63.4968,63.5656,63.428,63.5398,62221.0
2017-04-06 15:30:00,73.89,74.06,73.81,73.87,111037.0,63.5226,63.6688,63.4538,63.5054,111037.0
2017-04-07 09:30:00,74.09,74.5,73.64,73.74,74263.0,63.6945,64.047,63.3077,63.3937,74263.0
2017-04-07 10:00:00,73.76,73.88,73.62,73.76,95519.0,63.4108,63.514,63.2905,63.4108,95519.0
2017-04-07 10:30:00,73.74,73.75,73.34,73.51,148969.0,63.3937,63.4023,63.0498,63.1959,148969.0
2017-04-07 11:00:00,73.55,73.72,73.35,73.59,107193.0,63.2303,63.3765,63.0584,63.2647,107193.0
2017-04-07 11:30:00,73.55,73.64,73.47,73.57,83036.0,63.2303,63.3077,63.1615,63.2475,83036.0
2017-04-07 12:00:00,73.57,73.81,73.54,73.79,57760.0,63.2475,63.4538,63.2217,63.4366,57760.0
2017-04-07 12:30:00,73.78,73.81,73.69,73.7,33788.0,63.428,63.4538,63.3507,63.3593,33788.0
2017-04-07 13:00:00,73.67,73.7,73.61,73.67,58987.0,63.3335,63.3593,63.2819,63.3335,58987.0
2017-04-07 13:30:00,73.7,73.78,73.64,73.77,45244.0,63.3593,63.428,63.3077,63.4194,45244.0
2017-04-07 14:00:00,73.77,73.83,73.64,73.66,40562.0,63.4194,63.471,63.3077,63.3249,40562.0
2017-04-07 14:30:00,73.67,73.67,73.45,73.47,105583.0,63.3335,63.3335,63.1443,63.1615,105583.0
2017-04-07 15:00:00,73.47,73.56,73.4,73.42,163422.0,63.1615,63.2389,63.1014,63.1186,163422.0
2017-04-07 15:30:00,73.44,73.49,73.22,73.4,371097.0,63.1357,63.1787,62.9466,63.1014,371097.0
2017-04-10 09:30:00,73.79,74.48,73.74,74.4,165289.0,63.4366,64.0298,63.3937,63.961,165289.0
2017-04-10 10:00:00,74.37,74.56,74.31,74.38,71232.0,63.9353,64.0986,63.8837,63.9439,71232.0
2017-04-10 10:30:00,74.41,74.65,74.36,74.44,102720.0,63.9696,64.176,63.9267,63.9954,102720.0
2017-04-10 11:00:00,74.43,74.78,74.34,74.62,148967.0,63.9868,64.2877,63.9095,64.1502,148967.0
2017-04-10 11:30:00,74.62,74.65,74.34,74.48,99879.0,64.1502,64.176,63.9095,64.0298,99879.0
2017-04-10 12:00:00,74.48,74.51,74.3,74.48,64508.0,64.0298,64.0556,63.8751,64.0298,64508.0
2017-04-10 12:30:00,74.47,74.89,74.47,74.84,67452.0,64.0212,64.3823,64.0212,64.3393,67452.0
2017-04-10 13:00:00,74.84,74.96,74.73,74.76,98102.0,64.3393,64.4425,64.2447,64.2705,98102.0
2017-04-10 13:30:00,74.76,74.98,74.69,74.74,93399.0,64.2705,64.4597,64.2104,64.2533,93399.0
2017-04-10 14:00:00,74.74,74.77,74.63,74.66,57487.0,64.2533,64.2791,64.1588,64.1846,57487.0
2017-04-10 14:30:00,74.66,74.78,74.64,74.74,77098.0,64.1846,64.2877,64.1674,64.2533,77098.0
2017-04-10 15:00:00,74.74,74.83,74.48,74.49,99912.0,64.2533,64.3307,64.0298,64.0384,99912.0
2017-04-10 15:30:00,74.49,74.66,74.44,74.58,326852.0,64.0384,64.1846,63.9954,64.1158,326852.0
2017-04-11 09:30:00,74.51,74.57,73.94,74.0,86444.0,64.0556,64.1072,63.5656,63.6172,86444.0
2017-04-11 10:00:00,74.03,74.05,73.67,73.86,38614.0,63.643,63.6602,63.3335,63.4968,38614.0
2017-04-11 10:30:00,73.85,73.86,73.27,73.42,65666.0,63.4882,63.4968,62.9896,63.1186,65666.0
2017-04-11 11:00:00,73.39,73.66,73.28,73.63,71876.0,63.0928,63.3249,62.9982,63.2991,71876.0
2017-04-11 11:30:00,73.65,73.78,73.56,73.62,97649.0,63.3163,63.428,63.2389,63.2905,97649.0
2017-04-11 12:00:00,73.6,73.94,73.54,73.93,92922.0,63.2733,63.5656,63.2217,63.557,92922.0
2017-04-11 12:30:00,73.92,73.96,73.7,73.79,70140.0,63.5484,63.5828,63.3593,63.4366,70140.0
2017-04-11 13:00:00,73.8,74.03,73.75,73.78,61955.0,63.4452,63.643,63.4023,63.428,61955.0
2017-04-11 13:30:00,73.76,73.81,73.61,73.69,51840.0,63.4108,63.4538,63.2819,63.3507,51840.0
2017-04-11 14:00:00,73.72,73.92,73.65,73.92,31634.0,63.3765,63.5484,63.3163,63.5484,31634.0
2017-04-11 14:30:00,73.92,73.92,73.79,73.83,37954.0,63.5484,63.5484,63.4366,63.471,37954.0
2017-04-11 15:00:00,73.82,73.87,73.69,73.75,83471.0,63.4624,63.5054,63.3507,63.4023,83471.0
2017-04-11 15:30:00,73.74,73.96,73.7,73.96,205046.0,63.3937,63.5828,63.3593,63.5828,205046.0
2017-04-12 09:30:00,73.92,74.15,73.86,73.87,75779.0,63.5484,63.7461,63.4968,63.5054,75779.0
2017-04-12 10:00:00,73.87,74.11,73.84,73.96,56587.0,63.5054,63.7117,63.4796,63.5828,56587.0
2017-04-12 10:30:00,73.96,74.01,73.59,73.61,52908.0,63.5828,63.6258,63.2647,63.2819,52908.0
2017-04-12 11:00:00,73.62,73.85,73.6,73.77,77709.0,63.2905,63.4882,63.2733,63.4194,77709.0
2017-04-12 11:30:00,73.76,73.89,73.37,73.46,90469.0,63.4108,63.5226,63.0756,63.1529,90469.0
2017-04-12 12:00:00,73.48,73.73,73.45,73.66,40654.0,63.1701,63.3851,63.1443,63.3249,40654.0
2017-04-12 12:30:00,73.65,73.74,73.54,73.64,34444.0,63.3163,63.3937,63.2217,63.3077,34444.0
2017-04-12 13:00:00,73.67,73.75,73.48,73.55,53647.0,63.3335,63.4023,63.1701,63.2303,53647.0
2017-04-12 13:30:00,73.57,73.8,73.53,73.64,29779.0,63.2475,63.4452,63.2131,63.3077,29779.0
2017-04-12 14:00:00,73.66,73.67,73.47,73.49,69440.0,63.3249,63.3335,63.1615,63.1787,69440.0
2017-04-12 14:30:00,73.5,73.58,73.31,73.32,54203.0,63.1873,63.2561,63.024,63.0326,54203.0
2017-04-12 15:00:00,73.33,73.41,73.2,73.31,63947.0,63.0412,63.11,62.9294,63.024,63947.0
2017-04-12 15:30:00,73.31,73.42,73.28,73.37,176552.0,63.024,63.1186,62.9982,63.0756,176552.0
2017-04-13 09:30:00,73.33,73.74,73.28,73.35,53653.0,63.0412,63.3937,62.9982,63.0584,53653.0
2017-04-13 10:00:00,73.37,73.55,73.32,73.35,58394.0,63.0756,63.2303,63.0326,63.0584,58394.0
2017-04-13 10:30:00,73.37,73.49,73.34,73.41,66318.0,63.0756,63.1787,63.0498,63.11,66318.0
2017-04-13 11:00:00,73.42,73.56,73.35,73.36,84578.0,63.1186,63.2389,63.0584,63.067,84578.0
2017-04-13 11:30:00,73.39,73.64,73.38,73.58,85674.0,63.0928,63.3077,63.0842,63.2561,85674.0
2017-04-13 12:00:00,73.58,73.58,73.1,73.22,124859.0,63.2561,63.2561,62.8435,62.9466,124859.0
2017-04-13 12:30:00,73.2,73.32,73.15,73.19,36543.0,62.9294,63.0326,62.8864,62.9208,36543.0
2017-04-13 13:00:00,73.16,73.29,73.03,73.29,17628.0,62.895,63.0068,62.7833,63.0068,17628.0
2017-04-13 13:30:00,73.26,73.33,73.07,73.09,31176.0,62.981,63.0412,62.8177,62.8349,31176.0
2017-04-13 14:00:00,73.09,73.28,73.09,73.24,29336.0,62.8349,62.9982,62.8349,62.9638,29336.0
2017-04-13 14:30:00,73.22,73.26,73.11,73.18,39686.0,62.9466,62.981,62.852,62.9122,39686.0
2017-04-13 15:00:00,73.18,73.2,72.97,73.0,57657.0,62.9122,62.9294,62.7317,62.7575,57657.0
2017-04-13 15:30:00,73.0,73.03,72.83,72.9,167930.0,62.7575,62.7833,62.6113,62.6715,167930.0
2017-04-17 09:30:00,73.19,73.9,73.19,73.62,80679.0,62.9208,63.5312,62.9208,63.2905,80679.0
2017-04-17 10:00:00,73.6,73.83,73.44,73.83,32224.0,63.2733,63.471,63.1357,63.471,32224.0
2017-04-17 10:30:00,73.82,73.94,73.73,73.94,39510.0,63.4624,63.5656,63.3851,63.5656,39510.0
2017-04-17 11:00:00,73.93,73.96,73.84,73.89,76956.0,63.557,63.5828,63.4796,63.5226,76956.0
2017-04-17 11:30:00,73.9,74.28,73.89,74.12,93713.0,63.5312,63.8579,63.5226,63.7203,93713.0
2017-04-17 12:00:00,74.13,74.19,73.97,73.97,36406.0,63.7289,63.7805,63.5914,63.5914,36406.0
2017-04-17 12:30:00,73.99,74.01,73.9,73.97,30646.0,63.6086,63.6258,63.5312,63.5914,30646.0
2017-04-17 13:00:00,73.96,74.09,73.95,74.01,53794.0,63.5828,63.6945,63.5742,63.6258,53794.0
2017-04-17 13:30:00,73.99,74.14,73.96,74.1,44781.0,63.6086,63.7375,63.5828,63.7031,44781.0
2017-04-17 14:00:00,74.1,74.13,73.98,74.06,28381.0,63.7031,63.7289,63.6,63.6688,28381.0
2017-04-17 14:30:00,74.08,74.12,74.04,74.1,26606.0,63.6859,63.7203,63.6516,63.7031,26606.0
2017-04-17 15:00:00,74.09,74.17,74.03,74.15,39663.0,63.6945,63.7633,63.643,63.7461,39663.0
2017-04-17 15:30:00,74.15,74.18,74.02,74.07,130615.0,63.7461,63.7719,63.6344,63.6774,130615.0
2017-04-18 09:30:00,73.64,73.83,73.42,73.81,43964.0,63.3077,63.471,63.1186,63.4538,43964.0
2017-04-18 10:00:00,73.82,73.82,73.5,73.61,38524.0,63.4624,63.4624,63.1873,63.2819,38524.0
2017-04-18 10:30:00,73.62,73.7,73.55,73.7,59616.0,63.2905,63.3593,63.2303,63.3593,59616.0
2017-04-18 11:00:00,73.7,73.85,73.58,73.77,51382.0,63.3593,63.4882,63.2561,63.4194,51382.0
2017-04-18 11:30:00,73.76,73.78,73.03,73.17,67351.0,63.4108,63.428,62.7833,62.9036,67351.0
2017-04-18 12:00:00,73.15,73.27,73.09,73.24,36676.0,62.8864,62.9896,62.8349,62.9638,36676.0
2017-04-18 12:30:00,73.22,73.3,73.09,73.27,27521.0,62.9466,63.0154,62.8349,62.9896,27521.0
2017-04-18 13:00:00,73.23,73.42,73.2,73.41,38720.0,62.9552,63.1186,62.9294,63.11,38720.0
2017-04-18 13:30:00,73.42,73.65,73.39,73.61,38456.0,63.1186,63.3163,63.0928,63.2819,38456.0
2017-04-18 14:00:00,73.62,73.67,73.46,73.55,40693.0,63.2905,63.3335,63.1529,63.2303,40693.0
2017-04-18 14:30:00,73.56,73.62,73.51,73.54,28523.0,63.2389,63.2905,63.1959,63.2217,28523.0
2017-04-18 15:00:00,73.55,73.6,73.5,73.56,43817.0,63.2303,63.2733,63.1873,63.2389,43817.0
2017-04-18 15:30:00,73.57,73.6,73.47,73.56,152904.0,63.2475,63.2733,63.1615,63.2389,152904.0
2017-04-19 09:30:00,73.93,73.95,73.56,73.87,83583.0,63.557,63.5742,63.2389,63.5054,83583.0
2017-04-19 10:00:00,73.89,73.89,73.6,73.68,48694.0,63.5226,63.5226,63.2733,63.3421,48694.0
2017-04-19 10:30:00,73.7,73.81,73.6,73.67,51787.0,63.3593,63.4538,63.2733,63.3335,51787.0
2017-04-19 11:00:00,73.72,73.77,73.61,73.7,39834.0,63.3765,63.4194,63.2819,63.3593,39834.0
2017-04-19 11:30:00,73.7,73.7,73.48,73.48,81927.0,63.3593,63.3593,63.1701,63.1701,81927.0
2017-04-19 12:00:00,73.49,73.55,73.36,73.55,23856.0,63.1787,63.2303,63.067,63.2303,23856.0
2017-04-19 12:30:00,73.56,73.65,73.5,73.63,28443.0,63.2389,63.3163,63.1873,63.2991,28443.0
2017-04-19 13:00:00,73.63,73.63,73.43,73.5,21769.0,63.2991,63.2991,63.1271,63.1873,21769.0
2017-04-19 13:30:00,73.51,73.64,73.43,73.58,24568.0,63.1959,63.3077,63.1271,63.2561,24568.0
2017-04-19 14:00:00,73.58,73.59,73.41,73.47,24624.0,63.2561,63.2647,63.11,63.1615,24624.0
2017-04-19 14:30:00,73.46,73.47,73.21,73.21,52006.0,63.1529,63.1615,62.938,62.938,52006.0
2017-04-19 15:00:00,73.21,73.38,73.18,73.28,65627.0,62.938,63.0842,62.9122,62.9982,65627.0
2017-04-19 15:30:00,73.28,73.28,73.12,73.24,216054.0,62.9982,62.9982,62.8606,62.9638,216054.0
2017-04-20 09:30:00,73.88,74.3,73.47,74.13,200084.0,63.514,63.8751,63.1615,63.7289,200084.0
2017-04-20 10:00:00,74.15,74.53,74.06,74.4,164084.0,63.7461,64.0728,63.6688,63.961,164084.0
2017-04-20 10:30:00,74.43,74.66,74.33,74.49,108753.0,63.9868,64.1846,63.9009,64.0384,108753.0
2017-04-20 11:00:00,74.5,74.69,74.4,74.64,173404.0,64.047,64.2104,63.961,64.1674,173404.0
2017-04-20 11:30:00,74.64,74.71,74.49,74.57,105141.0,64.1674,64.2276,64.0384,64.1072,105141.0
2017-04-20 12:00:00,74.58,74.79,74.57,74.6,54698.0,64.1158,64.2963,64.1072,64.133,54698.0
2017-04-20 12:30:00,74.59,75.06,74.58,74.83,80888.0,64.1244,64.5284,64.1158,64.3307,80888.0
2017-04-20 13:00:00,74.82,74.91,74.69,74.89,50712.0,64.3221,64.3995,64.2104,64.3823,50712.0
2017-04-20 13:30:00,74.88,74.88,74.7,74.74,37635.0,64.3737,64.3737,64.219,64.2533,37635.0
2017-04-20 14:00:00,74.74,74.8,74.51,74.57,42151.0,64.2533,64.3049,64.0556,64.1072,42151.0
2017-04-20 14:30:00,74.58,74.67,74.45,74.47,35008.0,64.1158,64.1932,64.004,64.0212,35008.0
2017-04-20 15:00:00,74.48,74.61,74.39,74.48,46412.0,64.0298,64.1416,63.9525,64.0298,46412.0
2017-04-20 15:30:00,74.47,74.57,74.4,74.48,172247.0,64.0212,64.1072,63.961,64.0298,172247.0
2017-04-21 09:30:00,74.39,74.78,74.17,74.58,80582.0,63.9525,64.2877,63.7633,64.1158,80582.0
2017-04-21 10:00:00,74.6,74.69,74.35,74.65,71575.0,64.133,64.2104,63.9181,64.176,71575.0
2017-04-21 10:30:00,74.63,74.7,74.51,74.64,31177.0,64.1588,64.219,64.0556,64.1674,31177.0
2017-04-21 11:00:00,74.64,74.65,74.39,74.49,57890.0,64.1674,64.176,63.9525,64.0384,57890.0
2017-04-21 11:30:00,74.48,74.7,74.42,74.66,58840.0,64.0298,64.219,63.9782,64.1846,58840.0
2017-04-21 12:00:00,74.66,74.77,74.62,74.73,33853.0,64.1846,64.2791,64.1502,64.2447,33853.0
2017-04-21 12:30:00,74.73,74.77,74.59,74.59,21167.0,64.2447,64.2791,64.1244,64.1244,21167.0
2017-04-21 13:00:00,74.6,74.68,74.45,74.6,27569.0,64.133,64.2018,64.004,64.133,27569.0
2017-04-21 13:30:00,74.59,74.66,74.57,74.61,23985.0,64.1244,64.1846,64.1072,64.1416,23985.0
2017-04-21 14:00:00,74.62,74.76,74.59,74.74,23650.0,64.1502,64.2705,64.1244,64.2533,23650.0
2017-04-21 14:30:00,74.75,74.78,74.66,74.67,51408.0,64.2619,64.2877,64.1846,64.1932,51408.0
2017-04-21 15:00:00,74.67,74.77,74.63,74.76,44415.0,64.1932,64.2791,64.1588,64.2705,44415.0
2017-04-21 15:30:00,74.75,74.86,74.67,74.73,201871.0,64.2619,64.3565,64.1932,64.2447,201871.0
2017-04-24 09:30:00,75.69,76.1,75.61,75.81,119924.0,65.0701,65.4225,65.0013,65.1732,119924.0
2017-04-24 10:00:00,75.77,75.98,75.66,75.83,64713.0,65.1388,65.3194,65.0443,65.1904,64713.0
2017-04-24 10:30:00,75.81,75.88,75.66,75.7,55536.0,65.1732,65.2334,65.0443,65.0786,55536.0
2017-04-24 11:00:00,75.71,75.77,75.58,75.61,65481.0,65.0872,65.1388,64.9755,65.0013,65481.0
2017-04-24 11:30:00,75.6,75.6,75.43,75.53,51160.0,64.9927,64.9927,64.8465,64.9325,51160.0
2017-04-24 12:00:00,75.56,75.78,75.52,75.74,94332.0,64.9583,65.1474,64.9239,65.113,94332.0
2017-04-24 12:30:00,75.74,75.75,75.56,75.73,58879.0,65.113,65.1216,64.9583,65.1044,58879.0
2017-04-24 13:00:00,75.72,75.84,75.65,75.74,58446.0,65.0958,65.199,65.0357,65.113,58446.0
2017-04-24 13:30:00,75.73,75.82,75.66,75.79,53141.0,65.1044,65.1818,65.0443,65.156,53141.0
2017-04-24 14:00:00,75.79,75.92,75.74,75.91,47757.0,65.156,65.2678,65.113,65.2592,47757.0
2017-04-24 14:30:00,75.91,75.94,75.82,75.85,56807.0,65.2592,65.285,65.1818,65.2076,56807.0
2017-04-24 15:00:00,75.88,76.02,75.84,75.88,67059.0,65.2334,65.3538,65.199,65.2334,67059.0
2017-04-24 15:30:00,75.87,75.95,75.59,75.67,285754.0,65.2248,65.2936,64.9841,65.0529,285754.0
2017-04-25 09:30:00,74.25,74.52,73.24,74.16,533283.0,63.8321,64.0642,62.9638,63.7547,533283.0
2017-04-25 10:00:00,74.16,74.19,73.83,74.06,329717.0,63.7547,63.7805,63.471,63.6688,329717.0
2017-04-25 10:30:00,74.06,74.22,73.99,74.03,206609.0,63.6688,63.8063,63.6086,63.643,206609.0
2017-04-25 11:00:00,74.03,74.18,73.57,73.66,158377.0,63.643,63.7719,63.2475,63.3249,158377.0
2017-04-25 11:30:00,73.65,73.68,73.38,73.46,172130.0,63.3163,63.3421,63.0842,63.1529,172130.0
2017-04-25 12:00:00,73.46,73.62,73.4,73.62,249883.0,63.1529,63.2905,63.1014,63.2905,249883.0
2017-04-25 12:30:00,73.62,73.66,73.44,73.55,129933.0,63.2905,63.3249,63.1357,63.2303,129933.0
2017-04-25 13:00:00,73.56,73.58,73.34,73.36,66419.0,63.2389,63.2561,63.0498,63.067,66419.0
2017-04-25 13:30:00,73.36,73.38,73.17,73.25,118443.0,63.067,63.0842,62.9036,62.9724,118443.0
2017-04-25 14:00:00,73.26,73.41,73.2,73.36,80610.0,62.981,63.11,62.9294,63.067,80610.0
2017-04-25 14:30:00,73.37,73.46,73.17,73.22,84165.0,63.0756,63.1529,62.9036,62.9466,84165.0
2017-04-25 15:00:00,73.22,73.36,73.22,73.29,148767.0,62.9466,63.067,62.9466,63.0068,148767.0
2017-04-25 15:30:00,73.3,73.3,73.08,73.1,376442.0,63.0154,63.0154,62.8263,62.8435,376442.0
2017-04-26 09:30:00,73.5,73.63,73.3,73.59,157015.0,63.1873,63.2991,63.0154,63.2647,157015.0
2017-04-26 10:00:00,73.53,73.56,73.26,73.56,103784.0,63.2131,63.2389,62.981,63.2389,103784.0
2017-04-26 10:30:00,73.55,74.04,73.55,73.9,156044.0,63.2303,63.6516,63.2303,63.5312,156044.0
2017-04-26 11:00:00,73.88,73.96,73.56,73.62,152503.0,63.514,63.5828,63.2389,63.2905,152503.0
2017-04-26 11:30:00,73.62,73.7,72.54,72.77,330137.0,63.2905,63.3593,62.362,62.5598,330137.0
2017-04-26 12:00:00,72.77,73.27,72.76,72.92,159580.0,62.5598,62.9896,62.5512,62.6887,159580.0
2017-04-26 12:30:00,72.93,73.0,72.75,72.9,134316.0,62.6973,62.7575,62.5426,62.6715,134316.0
2017-04-26 13:00:00,72.88,72.91,72.75,72.79,106122.0,62.6543,62.6801,62.5426,62.5769,106122.0
2017-04-26 13:30:00,72.78,72.81,72.41,72.62,148961.0,62.5683,62.5941,62.2503,62.4308,148961.0
2017-04-26 14:00:00,72.61,72.64,72.42,72.46,173784.0,62.4222,62.448,62.2589,62.2932,173784.0
2017-04-26 14:30:00,72.46,72.63,72.38,72.59,142911.0,62.2932,62.4394,62.2245,62.405,142911.0
2017-04-26 15:00:00,72.58,72.62,72.49,72.59,122437.0,62.3964,62.4308,62.319,62.405,122437.0
2017-04-26 15:30:00,72.59,72.66,72.36,72.39,310696.0,62.405,62.4652,62.2073,62.2331,310696.0
2017-04-27 09:30:00,72.22,73.31,72.17,73.11,243976.0,62.0869,63.024,62.0439,62.852,243976.0
2017-04-27 10:00:00,73.12,73.15,72.79,73.05,140485.0,62.8606,62.8864,62.5769,62.8005,140485.0
2017-04-27 10:30:00,73.05,73.09,72.28,72.62,128039.0,62.8005,62.8349,62.1385,62.4308,128039.0
2017-04-27 11:00:00,72.6,72.66,72.39,72.44,96489.0,62.4136,62.4652,62.2331,62.2761,96489.0
2017-04-27 11:30:00,72.46,72.59,72.1,72.34,81070.0,62.2932,62.405,61.9838,62.1901,81070.0
2017-04-27 12:00:00,72.33,72.56,72.23,72.53,37081.0,62.1815,62.3792,62.0955,62.3534,37081.0
2017-04-27 12:30:00,72.55,72.69,72.38,72.69,41726.0,62.3706,62.491,62.2245,62.491,41726.0
2017-04-27 13:00:00,72.69,72.72,72.59,72.67,42524.0,62.491,62.5168,62.405,62.4738,42524.0
2017-04-27 13:30:00,72.68,72.77,72.6,72.65,36059.0,62.4824,62.5598,62.4136,62.4566,36059.0
2017-04-27 14:00:00,72.64,72.75,72.53,72.67,82598.0,62.448,62.5426,62.3534,62.4738,82598.0
2017-04-27 14:30:00,72.68,72.79,72.56,72.56,75574.0,62.4824,62.5769,62.3792,62.3792,75574.0
2017-04-27 15:00:00,72.56,72.65,72.53,72.58,93129.0,62.3792,62.4566,62.3534,62.3964,93129.0
2017-04-27 15:30:00,72.58,72.66,72.28,72.31,329528.0,62.3964,62.4652,62.1385,62.1643,329528.0
2017-04-28 09:30:00,72.31,72.52,72.0,72.47,91172.0,62.1643,62.3448,61.8978,62.3018,91172.0
2017-04-28 10:00:00,72.46,72.55,72.07,72.13,122128.0,62.2932,62.3706,61.958,62.0096,122128.0
2017-04-28 10:30:00,72.16,72.35,72.14,72.33,83465.0,62.0353,62.1987,62.0181,62.1815,83465.0
2017-04-28 11:00:00,72.34,72.6,72.3,72.57,74798.0,62.1901,62.4136,62.1557,62.3878,74798.0
2017-04-28 11:30:00,72.58,72.58,72.29,72.3,90056.0,62.3964,62.3964,62.1471,62.1557,90056.0
2017-04-28 12:00:00,72.32,72.41,72.22,72.25,75770.0,62.1729,62.2503,62.0869,62.1127,75770.0
2017-04-28 12:30:00,72.25,72.3,72.18,72.27,51641.0,62.1127,62.1557,62.0525,62.1299,51641.0
2017-04-28 13:00:00,72.27,72.33,72.17,72.31,49493.0,62.1299,62.1815,62.0439,62.1643,49493.0
2017-04-28 13:30:00,72.3,72.35,72.22,72.24,49613.0,62.1557,62.1987,62.0869,62.1041,49613.0
2017-04-28 14:00:00,72.23,72.29,72.14,72.25,60182.0,62.0955,62.1471,62.0181,62.1127,60182.0
2017-04-28 14:30:00,72.26,72.31,72.21,72.27,54012.0,62.1213,62.1643,62.0783,62.1299,54012.0
2017-04-28 15:00:00,72.27,72.45,72.27,72.32,80261.0,62.1299,62.2847,62.1299,62.1729,80261.0
2017-04-28 15:30:00,72.33,72.39,72.26,72.3,182581.0,62.1815,62.2331,62.1213,62.1557,182581.0
2017-05-01 09:30:00,72.39,72.9,72.32,72.79,151415.0,62.2331,62.6715,62.1729,62.5769,151415.0
2017-05-01 10:00:00,72.79,72.88,72.51,72.6,122783.0,62.5769,62.6543,62.3362,62.4136,122783.0
2017-05-01 10:30:00,72.59,72.9,72.59,72.88,49652.0,62.405,62.6715,62.405,62.6543,49652.0
2017-05-01 11:00:00,72.89,73.01,72.81,72.9,43691.0,62.6629,62.7661,62.5941,62.6715,43691.0
2017-05-01 11:30:00,72.89,73.23,72.89,73.14,73994.0,62.6629,62.9552,62.6629,62.8778,73994.0
2017-05-01 12:00:00,73.15,73.19,73.07,73.13,36647.0,62.8864,62.9208,62.8177,62.8692,36647.0
2017-05-01 12:30:00,73.14,73.16,73.02,73.14,42289.0,62.8778,62.895,62.7747,62.8778,42289.0
2017-05-01 13:00:00,73.14,73.28,73.06,73.21,91133.0,62.8778,62.9982,62.8091,62.938,91133.0
2017-05-01 13:30:00,73.2,73.28,73.16,73.21,26946.0,62.9294,62.9982,62.895,62.938,26946.0
2017-05-01 14:00:00,73.23,73.31,73.2,73.23,39856.0,62.9552,63.024,62.9294,62.9552,39856.0
2017-05-01 14:30:00,73.23,73.27,73.14,73.24,40979.0,62.9552,62.9896,62.8778,62.9638,40979.0
2017-05-01 15:00:00,73.23,73.25,73.14,73.19,70646.0,62.9552,62.9724,62.8778,62.9208,70646.0
2017-05-01 15:30:00,73.19,73.21,73.08,73.14,205510.0,62.9208,62.938,62.8263,62.8778,205510.0
2017-05-02 09:30:00,73.09,73.39,72.93,73.31,47873.0,62.8349,63.0928,62.6973,63.024,47873.0
2017-05-02 10:00:00,73.32,73.6,73.32,73.43,105694.0,63.0326,63.2733,63.0326,63.1271,105694.0
2017-05-02 10:30:00,73.44,73.47,73.29,73.34,72607.0,63.1357,63.1615,63.0068,63.0498,72607.0
2017-05-02 11:00:00,73.34,73.46,73.3,73.4,59584.0,63.0498,63.1529,63.0154,63.1014,59584.0
2017-05-02 11:30:00,73.4,73.43,73.32,73.42,38834.0,63.1014,63.1271,63.0326,63.1186,38834.0
2017-05-02 12:00:00,73.43,73.71,73.4,73.69,62004.0,63.1271,63.3679,63.1014,63.3507,62004.0
2017-05-02 12:30:00,73.68,73.79,73.62,73.63,39839.0,63.3421,63.4366,63.2905,63.2991,39839.0
2017-05-02 13:00:00,73.63,73.72,73.59,73.67,51863.0,63.2991,63.3765,63.2647,63.3335,51863.0
2017-05-02 13:30:00,73.67,73.79,73.6,73.69,68541.0,63.3335,63.4366,63.2733,63.3507,68541.0
2017-05-02 14:00:00,73.69,73.82,73.67,73.79,86202.0,63.3507,63.4624,63.3335,63.4366,86202.0
2017-05-02 14:30:00,73.81,73.88,73.75,73.79,37702.0,63.4538,63.514,63.4023,63.4366,37702.0
2017-05-02 15:00:00,73.78,73.83,73.76,73.81,47275.0,63.428,63.471,63.4108,63.4538,47275.0
2017-05-02 15:30:00,73.81,73.9,73.78,73.88,148386.0,63.4538,63.5312,63.428,63.514,148386.0
2017-05-03 09:30:00,73.57,73.66,73.35,73.45,55077.0,63.2475,63.3249,63.0584,63.1443,55077.0
2017-05-03 10:00:00,73.48,73.53,73.34,73.42,47156.0,63.1701,63.2131,63.0498,63.1186,47156.0
2017-05-03 10:30:00,73.42,73.46,73.12,73.18,34735.0,63.1186,63.1529,62.8606,62.9122,34735.0
2017-05-03 11:00:00,73.17,73.43,73.14,73.26,40309.0,62.9036,63.1271,62.8778,62.981,40309.0
2017-05-03 11:30:00,73.26,73.48,73.23,73.48,30858.0,62.981,63.1701,62.9552,63.1701,30858.0
2017-05-03 12:00:00,73.48,73.57,73.44,73.48,34318.0,63.1701,63.2475,63.1357,63.1701,34318.0
2017-05-03 12:30:00,73.48,73.62,73.45,73.61,35302.0,63.1701,63.2905,63.1443,63.2819,35302.0
2017-05-03 13:00:00,73.61,73.7,73.52,73.59,189595.0,63.2819,63.3593,63.2045,63.2647,189595.0
2017-05-03 13:30:00,73.61,73.78,73.6,73.75,18441.0,63.2819,63.428,63.2733,63.4023,18441.0
2017-05-03 14:00:00,73.75,73.88,73.67,73.71,32307.0,63.4023,63.514,63.3335,63.3679,32307.0
2017-05-03 14:30:00,73.71,73.74,73.61,73.71,27990.0,63.3679,63.3937,63.2819,63.3679,27990.0
2017-05-03 15:00:00,73.7,73.85,73.66,73.66,40488.0,63.3593,63.4882,63.3249,63.3249,40488.0
2017-05-03 15:30:00,73.66,73.71,73.54,73.58,133915.0,63.3249,63.3679,63.2217,63.2561,133915.0
2017-05-04 09:30:00,73.7,73.88,73.42,73.53,33758.0,63.3593,63.514,63.1186,63.2131,33758.0
2017-05-04 10:00:00,73.53,73.79,73.47,73.79,33503.0,63.2131,63.4366,63.1615,63.4366,33503.0
2017-05-04 10:30:00,73.77,73.84,73.47,73.58,44793.0,63.4194,63.4796,63.1615,63.2561,44793.0
2017-05-04 11:00:00,73.55,73.55,73.19,73.45,60717.0,63.2303,63.2303,62.9208,63.1443,60717.0
2017-05-04 11:30:00,73.45,73.72,73.45,73.54,23683.0,63.1443,63.3765,63.1443,63.2217,23683.0
2017-05-04 12:00:00,73.54,73.57,73.28,73.5,21016.0,63.2217,63.2475,62.9982,63.1873,21016.0
2017-05-04 12:30:00,73.49,73.71,73.43,73.68,18573.0,63.1787,63.3679,63.1271,63.3421,18573.0
2017-05-04 13:00:00,73.68,73.93,73.61,73.65,29780.0,63.3421,63.557,63.2819,63.3163,29780.0
2017-05-04 13:30:00,73.61,73.8,73.61,73.74,86108.0,63.2819,63.4452,63.2819,63.3937,86108.0
2017-05-04 14:00:00,73.75,73.85,73.63,73.73,79102.0,63.4023,63.4882,63.2991,63.3851,79102.0
2017-05-04 14:30:00,73.74,73.75,73.66,73.68,33139.0,63.3937,63.4023,63.3249,63.3421,33139.0
2017-05-04 15:00:00,73.67,73.72,73.54,73.65,50619.0,63.3335,63.3765,63.2217,63.3163,50619.0
2017-05-04 15:30:00,73.65,73.72,73.48,73.52,181855.0,63.3163,63.3765,63.1701,63.2045,181855.0
2017-05-05 09:30:00,73.6,73.63,73.38,73.59,72124.0,63.2733,63.2991,63.0842,63.2647,72124.0
2017-05-05 10:00:00,73.6,74.2,73.6,74.18,56698.0,63.2733,63.7891,63.2733,63.7719,56698.0
2017-05-05 10:30:00,74.15,74.4,74.09,74.37,55861.0,63.7461,63.961,63.6945,63.9353,55861.0
2017-05-05 11:00:00,74.37,74.51,74.35,74.41,47123.0,63.9353,64.0556,63.9181,63.9696,47123.0
2017-05-05 11:30:00,74.41,74.48,74.36,74.42,36899.0,63.9696,64.0298,63.9267,63.9782,36899.0
2017-05-05 12:00:00,74.44,74.47,74.33,74.37,16818.0,63.9954,64.0212,63.9009,63.9353,16818.0
2017-05-05 12:30:00,74.35,74.45,74.32,74.4,20631.0,63.9181,64.004,63.8923,63.961,20631.0
2017-05-05 13:00:00,74.37,74.55,74.37,74.5,64356.0,63.9353,64.09,63.9353,64.047,64356.0
2017-05-05 13:30:00,74.51,74.62,74.46,74.56,33578.0,64.0556,64.1502,64.0126,64.0986,33578.0
2017-05-05 14:00:00,74.57,74.6,74.45,74.51,27892.0,64.1072,64.133,64.004,64.0556,27892.0
2017-05-05 14:30:00,74.49,74.62,74.47,74.56,35938.0,64.0384,64.1502,64.0212,64.0986,35938.0
2017-05-05 15:00:00,74.54,74.61,74.48,74.51,99962.0,64.0814,64.1416,64.0298,64.0556,99962.0
2017-05-05 15:30:00,74.51,74.66,74.45,74.65,209408.0,64.0556,64.1846,64.004,64.176,209408.0
2017-05-08 09:30:00,74.74,74.75,74.45,74.57,146008.0,64.2533,64.2619,64.004,64.1072,146008.0
2017-05-08 10:00:00,74.57,74.64,74.44,74.54,69442.0,64.1072,64.1674,63.9954,64.0814,69442.0
2017-05-08 10:30:00,74.58,74.88,74.58,74.79,52155.0,64.1158,64.3737,64.1158,64.2963,52155.0
2017-05-08 11:00:00,74.77,74.79,74.62,74.64,50460.0,64.2791,64.2963,64.1502,64.1674,50460.0
2017-05-08 11:30:00,74.66,74.88,74.66,74.69,28826.0,64.1846,64.3737,64.1846,64.2104,28826.0
2017-05-08 12:00:00,74.68,74.76,74.55,74.56,24278.0,64.2018,64.2705,64.09,64.0986,24278.0
2017-05-08 12:30:00,74.56,74.69,74.56,74.65,26387.0,64.0986,64.2104,64.0986,64.176,26387.0
2017-05-08 13:00:00,74.66,74.73,74.54,74.54,49497.0,64.1846,64.2447,64.0814,64.0814,49497.0
2017-05-08 13:30:00,74.53,74.58,74.44,74.45,30537.0,64.0728,64.1158,63.9954,64.004,30537.0
2017-05-08 14:00:00,74.46,74.49,74.33,74.33,43933.0,64.0126,64.0384,63.9009,63.9009,43933.0
2017-05-08 14:30:00,74.34,74.43,74.3,74.43,30585.0,63.9095,63.9868,63.8751,63.9868,30585.0
2017-05-08 15:00:00,74.42,74.43,74.36,74.41,45469.0,63.9782,63.9868,63.9267,63.9696,45469.0
2017-05-08 15:30:00,74.42,74.51,74.39,74.42,127492.0,63.9782,64.0556,63.9525,63.9782,127492.0
2017-05-09 09:30:00,74.21,74.8,74.18,74.71,87161.0,63.7977,64.3049,63.7719,64.2276,87161.0
2017-05-09 10:00:00,74.77,74.85,74.11,74.22,110365.0,64.2791,64.3479,63.7117,63.8063,110365.0
2017-05-09 10:30:00,74.22,74.24,73.76,73.94,87303.0,63.8063,63.8235,63.4108,63.5656,87303.0
2017-05-09 11:00:00,73.96,74.14,73.88,73.93,30503.0,63.5828,63.7375,63.514,63.557,30503.0
2017-05-09 11:30:00,73.91,74.19,73.91,74.16,25850.0,63.5398,63.7805,63.5398,63.7547,25850.0
2017-05-09 12:00:00,74.13,74.26,74.05,74.14,16472.0,63.7289,63.8407,63.6602,63.7375,16472.0
2017-05-09 12:30:00,74.12,74.2,73.96,74.01,12746.0,63.7203,63.7891,63.5828,63.6258,12746.0
2017-05-09 13:00:00,74.0,74.09,73.84,73.87,16693.0,63.6172,63.6945,63.4796,63.5054,16693.0
2017-05-09 13:30:00,73.86,74.1,73.86,74.07,15004.0,63.4968,63.7031,63.4968,63.6774,15004.0
2017-05-09 14:00:00,74.04,74.26,74.0,74.24,25956.0,63.6516,63.8407,63.6172,63.8235,25956.0
2017-05-09 14:30:00,74.27,74.32,74.21,74.24,26240.0,63.8493,63.8923,63.7977,63.8235,26240.0
2017-05-09 15:00:00,74.23,74.31,74.13,74.14,44188.0,63.8149,63.8837,63.7289,63.7375,44188.0
2017-05-09 15:30:00,74.14,74.21,74.01,74.2,165703.0,63.7375,63.7977,63.6258,63.7891,165703.0
2017-05-10 09:30:00,74.33,74.72,74.12,74.4,54556.0,63.9009,64.2362,63.7203,63.961,54556.0
2017-05-10 10:00:00,74.44,74.74,74.37,74.74,78875.0,63.9954,64.2533,63.9353,64.2533,78875.0
2017-05-10 10:30:00,74.73,74.86,74.7,74.73,26359.0,64.2447,64.3565,64.219,64.2447,26359.0
2017-05-10 11:00:00,74.73,74.78,74.54,74.54,38659.0,64.2447,64.2877,64.0814,64.0814,38659.0
2017-05-10 11:30:00,74.53,74.71,74.53,74.7,14945.0,64.0728,64.2276,64.0728,64.219,14945.0
2017-05-10 12:00:00,74.7,74.81,74.6,74.7,17028.0,64.219,64.3135,64.133,64.219,17028.0
2017-05-10 12:30:00,74.72,74.74,74.62,74.63,15763.0,64.2362,64.2533,64.1502,64.1588,15763.0
2017-05-10 13:00:00,74.62,74.74,74.57,74.7,9924.0,64.1502,64.2533,64.1072,64.219,9924.0
2017-05-10 13:30:00,74.68,74.7,74.54,74.57,62331.0,64.2018,64.219,64.0814,64.1072,62331.0
2017-05-10 14:00:00,74.56,74.59,74.45,74.45,19322.0,64.0986,64.1244,64.004,64.004,19322.0
2017-05-10 14:30:00,74.45,74.57,74.45,74.57,20279.0,64.004,64.1072,64.004,64.1072,20279.0
2017-05-10 15:00:00,74.57,74.63,74.5,74.53,28033.0,64.1072,64.1588,64.047,64.0728,28033.0
2017-05-10 15:30:00,74.53,74.81,74.48,74.7,228245.0,64.0728,64.3135,64.0298,64.219,228245.0
2017-05-11 09:30:00,74.15,74.35,73.87,73.97,61617.0,63.7461,63.9181,63.5054,63.5914,61617.0
2017-05-11 10:00:00,73.99,74.22,73.84,74.15,32947.0,63.6086,63.8063,63.4796,63.7461,32947.0
2017-05-11 10:30:00,74.18,74.48,74.17,74.31,60860.0,63.7719,64.0298,63.7633,63.8837,60860.0
2017-05-11 11:00:00,74.34,74.34,74.04,74.11,60301.0,63.9095,63.9095,63.6516,63.7117,60301.0
2017-05-11 11:30:00,74.1,74.2,74.02,74.02,19732.0,63.7031,63.7891,63.6344,63.6344,19732.0
2017-05-11 12:00:00,74.04,74.06,73.92,73.94,25196.0,63.6516,63.6688,63.5484,63.5656,25196.0
2017-05-11 12:30:00,73.95,74.0,73.85,73.93,46180.0,63.5742,63.6172,63.4882,63.557,46180.0
2017-05-11 13:00:00,73.94,74.01,73.82,73.91,23944.0,63.5656,63.6258,63.4624,63.5398,23944.0
2017-05-11 13:30:00,73.91,73.95,73.84,73.95,16964.0,63.5398,63.5742,63.4796,63.5742,16964.0
2017-05-11 14:00:00,73.96,74.03,73.82,73.96,19985.0,63.5828,63.643,63.4624,63.5828,19985.0
2017-05-11 14:30:00,73.96,73.98,73.66,73.73,33672.0,63.5828,63.6,63.3249,63.3851,33672.0
2017-05-11 15:00:00,73.73,73.79,73.64,73.76,44786.0,63.3851,63.4366,63.3077,63.4108,44786.0
2017-05-11 15:30:00,73.76,73.97,73.72,73.96,109911.0,63.4108,63.5914,63.3765,63.5828,109911.0
2017-05-12 09:30:00,73.73,74.23,73.73,74.16,38303.0,63.3851,63.8149,63.3851,63.7547,38303.0
2017-05-12 10:00:00,74.18,74.33,73.72,73.76,36180.0,63.7719,63.9009,63.3765,63.4108,36180.0
2017-05-12 10:30:00,73.79,73.79,73.47,73.61,73622.0,63.4366,63.4366,63.1615,63.2819,73622.0
2017-05-12 11:00:00,73.62,73.72,73.54,73.63,24917.0,63.2905,63.3765,63.2217,63.2991,24917.0
2017-05-12 11:30:00,73.65,74.13,73.63,74.03,40309.0,63.3163,63.7289,63.2991,63.643,40309.0
2017-05-12 12:00:00,74.04,74.04,73.85,73.85,12561.0,63.6516,63.6516,63.4882,63.4882,12561.0
2017-05-12 12:30:00,73.84,74.09,73.84,74.07,15825.0,63.4796,63.6945,63.4796,63.6774,15825.0
2017-05-12 13:00:00,74.05,74.07,73.96,74.07,10418.0,63.6602,63.6774,63.5828,63.6774,10418.0
2017-05-12 13:30:00,74.09,74.23,74.01,74.15,12407.0,63.6945,63.8149,63.6258,63.7461,12407.0
2017-05-12 14:00:00,74.16,74.2,74.07,74.09,13853.0,63.7547,63.7891,63.6774,63.6945,13853.0
2017-05-12 14:30:00,74.08,74.21,74.08,74.12,13753.0,63.6859,63.7977,63.6859,63.7203,13753.0
2017-05-12 15:00:00,74.15,74.19,74.1,74.15,23715.0,63.7461,63.7805,63.7031,63.7461,23715.0
2017-05-12 15:30:00,74.15,74.23,74.1,74.14,78541.0,63.7461,63.8149,63.7031,63.7375,78541.0
2017-05-15 09:30:00,74.72,75.32,74.57,75.19,181466.0,64.2362,64.752,64.1072,64.6402,181466.0
2017-05-15 10:00:00,75.2,75.55,75.2,75.42,66647.0,64.6488,64.9497,64.6488,64.8379,66647.0
2017-05-15 10:30:00,75.44,75.48,75.25,75.44,54465.0,64.8551,64.8895,64.6918,64.8551,54465.0
2017-05-15 11:00:00,75.44,75.44,75.18,75.36,75364.0,64.8551,64.8551,64.6316,64.7864,75364.0
2017-05-15 11:30:00,75.37,75.47,75.35,75.45,24926.0,64.795,64.8809,64.7778,64.8637,24926.0
2017-05-15 12:00:00,75.45,75.48,75.34,75.35,49250.0,64.8637,64.8895,64.7692,64.7778,49250.0
2017-05-15 12:30:00,75.34,75.39,75.24,75.29,53126.0,64.7692,64.8121,64.6832,64.7262,53126.0
2017-05-15 13:00:00,75.28,75.41,75.25,75.4,27946.0,64.7176,64.8293,64.6918,64.8207,27946.0
2017-05-15 13:30:00,75.39,75.42,75.3,75.36,44969.0,64.8121,64.8379,64.7348,64.7864,44969.0
2017-05-15 14:00:00,75.38,75.56,75.33,75.5,67910.0,64.8035,64.9583,64.7606,64.9067,67910.0
2017-05-15 14:30:00,75.5,75.62,75.46,75.55,50015.0,64.9067,65.0099,64.8723,64.9497,50015.0
2017-05-15 15:00:00,75.55,75.57,75.47,75.52,71366.0,64.9497,64.9669,64.8809,64.9239,71366.0
2017-05-15 15:30:00,75.54,75.56,75.43,75.48,126706.0,64.9411,64.9583,64.8465,64.8895,126706.0
2017-05-16 09:30:00,75.56,76.22,75.56,75.88,114665.0,64.9583,65.5257,64.9583,65.2334,114665.0
2017-05-16 10:00:00,75.89,76.21,75.74,76.14,89584.0,65.242,65.5171,65.113,65.4569,89584.0
2017-05-16 10:30:00,76.14,76.41,75.79,75.84,267464.0,65.4569,65.689,65.156,65.199,267464.0
2017-05-16 11:00:00,75.84,75.85,75.52,75.67,166712.0,65.199,65.2076,64.9239,65.0529,166712.0
2017-05-16 11:30:00,75.66,75.89,75.41,75.42,145635.0,65.0443,65.242,64.8293,64.8379,145635.0
2017-05-16 12:00:00,75.42,75.59,75.32,75.48,80100.0,64.8379,64.9841,64.752,64.8895,80100.0
2017-05-16 12:30:00,75.46,75.62,75.36,75.56,34081.0,64.8723,65.0099,64.7864,64.9583,34081.0
2017-05-16 13:00:00,75.56,75.65,75.52,75.58,31542.0,64.9583,65.0357,64.9239,64.9755,31542.0
2017-05-16 13:30:00,75.6,75.68,75.54,75.62,35842.0,64.9927,65.0615,64.9411,65.0099,35842.0
2017-05-16 14:00:00,75.61,75.62,75.31,75.45,39232.0,65.0013,65.0099,64.7434,64.8637,39232.0
2017-05-16 14:30:00,75.44,75.54,75.3,75.44,42543.0,64.8551,64.9411,64.7348,64.8551,42543.0
2017-05-16 15:00:00,75.45,75.52,75.39,75.4,50694.0,64.8637,64.9239,64.8121,64.8207,50694.0
2017-05-16 15:30:00,75.41,75.52,75.29,75.3,181559.0,64.8293,64.9239,64.7262,64.7348,181559.0
2017-05-17 09:30:00,74.34,74.62,73.62,73.72,147444.0,63.9095,64.1502,63.2905,63.3765,147444.0
2017-05-17 10:00:00,73.74,74.11,73.69,73.98,60997.0,63.3937,63.7117,63.3507,63.6,60997.0
2017-05-17 10:30:00,73.96,74.1,73.44,73.44,53132.0,63.5828,63.7031,63.1357,63.1357,53132.0
2017-05-17 11:00:00,73.48,73.81,73.47,73.81,42718.0,63.1701,63.4538,63.1615,63.4538,42718.0
2017-05-17 11:30:00,73.82,73.82,73.49,73.54,36137.0,63.4624,63.4624,63.1787,63.2217,36137.0
2017-05-17 12:00:00,73.56,73.56,73.3,73.3,39485.0,63.2389,63.2389,63.0154,63.0154,39485.0
2017-05-17 12:30:00,73.31,73.5,73.23,73.33,26955.0,63.024,63.1873,62.9552,63.0412,26955.0
2017-05-17 13:00:00,73.32,73.33,73.05,73.05,48720.0,63.0326,63.0412,62.8005,62.8005,48720.0
2017-05-17 13:30:00,73.09,73.16,72.95,72.99,32307.0,62.8349,62.895,62.7145,62.7489,32307.0
2017-05-17 14:00:00,73.0,73.05,72.72,72.73,46720.0,62.7575,62.8005,62.5168,62.5254,46720.0
2017-05-17 14:30:00,72.74,72.96,72.73,72.92,46841.0,62.534,62.7231,62.5254,62.6887,46841.0
2017-05-17 15:00:00,72.91,73.16,72.91,73.12,72469.0,62.6801,62.895,62.6801,62.8606,72469.0
2017-05-17 15:30:00,73.13,73.27,72.84,72.89,159494.0,62.8692,62.9896,62.6199,62.6629,159494.0
2017-05-18 09:30:00,72.88,73.14,72.38,73.05,147019.0,62.6543,62.8778,62.2245,62.8005,147019.0
2017-05-18 10:00:00,73.05,73.69,73.04,73.6,81988.0,62.8005,63.3507,62.7919,63.2733,81988.0
2017-05-18 10:30:00,73.59,73.73,73.21,73.34,63193.0,63.2647,63.3851,62.938,63.0498,63193.0
2017-05-18 11:00:00,73.37,73.53,73.31,73.49,69936.0,63.0756,63.2131,63.024,63.1787,69936.0
2017-05-18 11:30:00,73.49,73.53,73.23,73.34,43534.0,63.1787,63.2131,62.9552,63.0498,43534.0
2017-05-18 12:00:00,73.35,73.37,73.16,73.27,34381.0,63.0584,63.0756,62.895,62.9896,34381.0
2017-05-18 12:30:00,73.29,73.5,73.27,73.5,28520.0,63.0068,63.1873,62.9896,63.1873,28520.0
2017-05-18 13:00:00,73.5,73.57,73.31,73.34,68343.0,63.1873,63.2475,63.024,63.0498,68343.0
2017-05-18 13:30:00,73.34,73.45,73.29,73.36,115629.0,63.0498,63.1443,63.0068,63.067,115629.0
2017-05-18 14:00:00,73.39,73.8,73.39,73.8,113922.0,63.0928,63.4452,63.0928,63.4452,113922.0
2017-05-18 14:30:00,73.78,73.95,73.55,73.62,79468.0,63.428,63.5742,63.2303,63.2905,79468.0
2017-05-18 15:00:00,73.62,73.68,73.52,73.64,52816.0,63.2905,63.3421,63.2045,63.3077,52816.0
2017-05-18 15:30:00,73.64,73.67,73.43,73.45,183928.0,63.3077,63.3335,63.1271,63.1443,183928.0
2017-05-19 09:30:00,73.57,74.24,73.56,74.21,105706.0,63.2475,63.8235,63.2389,63.7977,105706.0
2017-05-19 10:00:00,74.22,74.6,74.21,74.57,95042.0,63.8063,64.133,63.7977,64.1072,95042.0
2017-05-19 10:30:00,74.57,74.71,74.54,74.56,48760.0,64.1072,64.2276,64.0814,64.0986,48760.0
2017-05-19 11:00:00,74.57,74.71,74.44,74.66,35656.0,64.1072,64.2276,63.9954,64.1846,35656.0
2017-05-19 11:30:00,74.67,74.74,74.57,74.7,25017.0,64.1932,64.2533,64.1072,64.219,25017.0
2017-05-19 12:00:00,74.7,74.82,74.65,74.74,19221.0,64.219,64.3221,64.176,64.2533,19221.0
2017-05-19 12:30:00,74.78,74.8,74.7,74.74,17976.0,64.2877,64.3049,64.219,64.2533,17976.0
2017-05-19 13:00:00,74.75,74.77,74.66,74.77,26144.0,64.2619,64.2791,64.1846,64.2791,26144.0
2017-05-19 13:30:00,74.77,74.92,74.74,74.92,21098.0,64.2791,64.4081,64.2533,64.4081,21098.0
2017-05-19 14:00:00,74.93,75.0,74.9,74.95,42990.0,64.4167,64.4769,64.3909,64.4339,42990.0
2017-05-19 14:30:00,74.95,75.07,74.93,74.94,42278.0,64.4339,64.537,64.4167,64.4253,42278.0
2017-05-19 15:00:00,74.94,74.95,74.74,74.84,99843.0,64.4253,64.4339,64.2533,64.3393,99843.0
2017-05-19 15:30:00,74.82,74.87,74.68,74.86,218204.0,64.3221,64.3651,64.2018,64.3565,218204.0
2017-05-22 09:30:00,75.14,75.42,75.12,75.25,14193.0,64.5972,64.8379,64.58,64.6918,14193.0
2017-05-22 10:00:00,75.25,75.36,75.14,75.27,32888.0,64.6918,64.7864,64.5972,64.709,32888.0
2017-05-22 10:30:00,75.28,75.28,75.01,75.12,24032.0,64.7176,64.7176,64.4855,64.58,24032.0
2017-05-22 11:00:00,75.17,75.46,75.15,75.44,40005.0,64.623,64.8723,64.6058,64.8551,40005.0
2017-05-22 11:30:00,75.43,75.52,75.34,75.45,28819.0,64.8465,64.9239,64.7692,64.8637,28819.0
2017-05-22 12:00:00,75.48,75.58,75.45,75.52,19248.0,64.8895,64.9755,64.8637,64.9239,19248.0
2017-05-22 12:30:00,75.52,75.59,75.49,75.52,27710.0,64.9239,64.9841,64.8981,64.9239,27710.0
2017-05-22 13:00:00,75.53,75.54,75.42,75.43,21240.0,64.9325,64.9411,64.8379,64.8465,21240.0
2017-05-22 13:30:00,75.44,75.62,75.41,75.59,41196.0,64.8551,65.0099,64.8293,64.9841,41196.0
2017-05-22 14:00:00,75.6,75.6,75.5,75.55,14581.0,64.9927,64.9927,64.9067,64.9497,14581.0
2017-05-22 14:30:00,75.56,75.71,75.56,75.59,40739.0,64.9583,65.0872,64.9583,64.9841,40739.0
2017-05-22 15:00:00,75.6,75.72,75.54,75.55,35956.0,64.9927,65.0958,64.9411,64.9497,35956.0
2017-05-22 15:30:00,75.57,75.75,75.55,75.7,112168.0,64.9669,65.1216,64.9497,65.0786,112168.0
2017-05-23 09:30:00,75.68,76.07,75.68,75.74,102776.0,65.0615,65.3967,65.0615,65.113,102776.0
2017-05-23 10:00:00,75.75,75.83,75.64,75.64,149600.0,65.1216,65.1904,65.0271,65.0271,149600.0
2017-05-23 10:30:00,75.64,75.82,75.61,75.64,63302.0,65.0271,65.1818,65.0013,65.0271,63302.0
2017-05-23 11:00:00,75.64,75.92,75.64,75.87,76200.0,65.0271,65.2678,65.0271,65.2248,76200.0
2017-05-23 11:30:00,75.87,75.98,75.81,75.88,28748.0,65.2248,65.3194,65.1732,65.2334,28748.0
2017-05-23 12:00:00,75.87,75.91,75.72,75.76,171129.0,65.2248,65.2592,65.0958,65.1302,171129.0
2017-05-23 12:30:00,75.77,75.78,75.64,75.67,68831.0,65.1388,65.1474,65.0271,65.0529,68831.0
2017-05-23 13:00:00,75.66,75.7,75.58,75.67,232980.0,65.0443,65.0786,64.9755,65.0529,232980.0
2017-05-23 13:30:00,75.66,75.73,75.61,75.65,66050.0,65.0443,65.1044,65.0013,65.0357,66050.0
2017-05-23 14:00:00,75.65,75.88,75.65,75.8,99017.0,65.0357,65.2334,65.0357,65.1646,99017.0
2017-05-23 14:30:00,75.8,75.81,75.66,75.7,60226.0,65.1646,65.1732,65.0443,65.0786,60226.0
2017-05-23 15:00:00,75.7,75.7,75.58,75.6,189435.0,65.0786,65.0786,64.9755,64.9927,189435.0
2017-05-23 15:30:00,75.58,75.65,75.46,75.55,214269.0,64.9755,65.0357,64.8723,64.9497,214269.0
2017-05-24 09:30:00,75.82,76.12,75.62,75.62,84692.0,65.1818,65.4397,65.0099,65.0099,84692.0
2017-05-24 10:00:00,75.67,75.92,75.52,75.65,66589.0,65.0529,65.2678,64.9239,65.0357,66589.0
2017-05-24 10:30:00,75.66,75.71,75.52,75.6,54139.0,65.0443,65.0872,64.9239,64.9927,54139.0
2017-05-24 11:00:00,75.61,75.68,75.37,75.41,53768.0,65.0013,65.0615,64.795,64.8293,53768.0
2017-05-24 11:30:00,75.4,75.52,75.31,75.33,50196.0,64.8207,64.9239,64.7434,64.7606,50196.0
2017-05-24 12:00:00,75.3,75.52,75.29,75.48,23658.0,64.7348,64.9239,64.7262,64.8895,23658.0
2017-05-24 12:30:00,75.5,75.58,75.48,75.55,21677.0,64.9067,64.9755,64.8895,64.9497,21677.0
2017-05-24 13:00:00,75.56,75.74,75.5,75.72,27216.0,64.9583,65.113,64.9067,65.0958,27216.0
2017-05-24 13:30:00,75.71,76.0,75.71,75.95,48250.0,65.0872,65.3366,65.0872,65.2936,48250.0
2017-05-24 14:00:00,75.95,76.22,75.95,76.14,57396.0,65.2936,65.5257,65.2936,65.4569,57396.0
2017-05-24 14:30:00,76.14,76.35,76.11,76.26,32510.0,65.4569,65.6374,65.4311,65.5601,32510.0
2017-05-24 15:00:00,76.27,76.36,76.13,76.27,60608.0,65.5687,65.646,65.4483,65.5687,60608.0
2017-05-24 15:30:00,76.28,76.45,76.28,76.37,95346.0,65.5773,65.7234,65.5773,65.6546,95346.0
2017-05-25 09:30:00,76.71,76.91,76.58,76.77,43623.0,65.9469,66.1189,65.8352,65.9985,43623.0
2017-05-25 10:00:00,76.76,77.28,76.71,76.96,128824.0,65.9899,66.437,65.9469,66.1619,128824.0
2017-05-25 10:30:00,76.96,76.99,76.67,76.73,61541.0,66.1619,66.1877,65.9125,65.9641,61541.0
2017-05-25 11:00:00,76.72,76.94,76.71,76.85,37550.0,65.9555,66.1447,65.9469,66.0673,37550.0
2017-05-25 11:30:00,76.82,76.86,76.48,76.71,40373.0,66.0415,66.0759,65.7492,65.9469,40373.0
2017-05-25 12:00:00,76.71,76.89,76.5,76.86,50950.0,65.9469,66.1017,65.7664,66.0759,50950.0
2017-05-25 12:30:00,76.88,77.22,76.88,77.19,42043.0,66.0931,66.3854,66.0931,66.3596,42043.0
2017-05-25 13:00:00,77.17,77.22,77.05,77.21,28236.0,66.3424,66.3854,66.2392,66.3768,28236.0
2017-05-25 13:30:00,77.2,77.35,77.14,77.32,36306.0,66.3682,66.4971,66.3166,66.4713,36306.0
2017-05-25 14:00:00,77.31,77.32,77.19,77.26,60715.0,66.4628,66.4713,66.3596,66.4198,60715.0
2017-05-25 14:30:00,77.26,77.48,77.23,77.45,82543.0,66.4198,66.6089,66.394,66.5831,82543.0
2017-05-25 15:00:00,77.44,77.53,77.26,77.45,161540.0,66.5745,66.6519,66.4198,66.5831,161540.0
2017-05-25 15:30:00,77.44,77.53,77.36,77.48,271757.0,66.5745,66.6519,66.5057,66.6089,271757.0
2017-05-26 09:30:00,77.23,77.44,77.06,77.25,71172.0,66.394,66.5745,66.2478,66.4112,71172.0
2017-05-26 10:00:00,77.28,77.42,77.08,77.2,61687.0,66.437,66.5573,66.265,66.3682,61687.0
2017-05-26 10:30:00,77.23,77.3,77.16,77.24,68583.0,66.394,66.4542,66.3338,66.4026,68583.0
2017-05-26 11:00:00,77.23,77.26,77.06,77.07,69902.0,66.394,66.4198,66.2478,66.2564,69902.0
2017-05-26 11:30:00,77.06,77.07,76.95,76.98,37149.0,66.2478,66.2564,66.1533,66.1791,37149.0
2017-05-26 12:00:00,77.01,77.11,76.97,77.02,29985.0,66.2048,66.2908,66.1705,66.2134,29985.0
2017-05-26 12:30:00,77.02,77.26,77.02,77.17,56559.0,66.2134,66.4198,66.2134,66.3424,56559.0
2017-05-26 13:00:00,77.18,77.22,77.09,77.2,27110.0,66.351,66.3854,66.2736,66.3682,27110.0
2017-05-26 13:30:00,77.2,77.2,77.12,77.17,60815.0,66.3682,66.3682,66.2994,66.3424,60815.0
2017-05-26 14:00:00,77.17,77.17,77.07,77.09,38327.0,66.3424,66.3424,66.2564,66.2736,38327.0
2017-05-26 14:30:00,77.08,77.14,77.06,77.06,32905.0,66.265,66.3166,66.2478,66.2478,32905.0
2017-05-26 15:00:00,77.07,77.13,77.04,77.09,80475.0,66.2564,66.308,66.2306,66.2736,80475.0
2017-05-26 15:30:00,77.1,77.11,76.98,77.03,124726.0,66.2822,66.2908,66.1791,66.222,124726.0
2017-05-30 09:30:00,76.66,77.16,76.63,76.98,41948.0,65.904,66.3338,65.8782,66.1791,41948.0
2017-05-30 10:00:00,76.99,77.36,76.92,77.36,59939.0,66.1877,66.5057,66.1275,66.5057,59939.0
2017-05-30 10:30:00,77.36,77.76,77.36,77.66,61652.0,66.5057,66.8496,66.5057,66.7636,61652.0
2017-05-30 11:00:00,77.66,77.68,77.42,77.47,92138.0,66.7636,66.7808,66.5573,66.6003,92138.0
2017-05-30 11:30:00,77.46,77.52,77.4,77.44,32577.0,66.5917,66.6433,66.5401,66.5745,32577.0
2017-05-30 12:00:00,77.42,77.49,77.34,77.45,33015.0,66.5573,66.6175,66.4885,66.5831,33015.0
2017-05-30 12:30:00,77.46,77.59,77.42,77.57,17936.0,66.5917,66.7035,66.5573,66.6863,17936.0
2017-05-30 13:00:00,77.58,77.68,77.55,77.58,33584.0,66.6949,66.7808,66.6691,66.6949,33584.0
2017-05-30 13:30:00,77.59,77.68,77.52,77.65,17615.0,66.7035,66.7808,66.6433,66.755,17615.0
2017-05-30 14:00:00,77.65,77.76,77.61,77.65,35296.0,66.755,66.8496,66.7207,66.755,35296.0
2017-05-30 14:30:00,77.65,77.68,77.6,77.62,21818.0,66.755,66.7808,66.7121,66.7293,21818.0
2017-05-30 15:00:00,77.63,77.65,77.52,77.61,30223.0,66.7379,66.755,66.6433,66.7207,30223.0
2017-05-30 15:30:00,77.61,77.73,77.61,77.67,117969.0,66.7207,66.8238,66.7207,66.7722,117969.0
2017-05-31 09:30:00,77.71,77.77,77.39,77.52,66042.0,66.8066,66.8582,66.5315,66.6433,66042.0
2017-05-31 10:00:00,77.54,77.55,77.06,77.43,183784.0,66.6605,66.6691,66.2478,66.5659,183784.0
2017-05-31 10:30:00,77.45,77.57,77.34,77.47,163525.0,66.5831,66.6863,66.4885,66.6003,163525.0
2017-05-31 11:00:00,77.49,77.53,77.37,77.39,40657.0,66.6175,66.6519,66.5143,66.5315,40657.0
2017-05-31 11:30:00,77.39,77.41,77.14,77.33,118461.0,66.5315,66.5487,66.3166,66.4799,118461.0
2017-05-31 12:00:00,77.34,77.74,77.32,77.57,51671.0,66.4885,66.8324,66.4713,66.6863,51671.0
2017-05-31 12:30:00,77.57,77.7,77.35,77.4,144478.0,66.6863,66.798,66.4971,66.5401,144478.0
2017-05-31 13:00:00,77.41,77.56,77.41,77.54,23313.0,66.5487,66.6777,66.5487,66.6605,23313.0
2017-05-31 13:30:00,77.53,77.57,77.4,77.41,64241.0,66.6519,66.6863,66.5401,66.5487,64241.0
2017-05-31 14:00:00,77.42,77.44,77.29,77.42,42082.0,66.5573,66.5745,66.4456,66.5573,42082.0
2017-05-31 14:30:00,77.42,77.43,77.25,77.36,37209.0,66.5573,66.5659,66.4112,66.5057,37209.0
2017-05-31 15:00:00,77.37,77.41,77.27,77.37,154918.0,66.5143,66.5487,66.4284,66.5143,154918.0
2017-05-31 15:30:00,77.37,77.6,77.35,77.43,448505.0,66.5143,66.7121,66.4971,66.5659,448505.0
2017-06-01 09:30:00,77.85,78.18,77.57,78.11,71502.0,66.927,67.2107,66.6863,67.1505,71502.0
2017-06-01 10:00:00,78.1,78.48,78.02,78.39,54533.0,67.1419,67.4686,67.0731,67.3912,54533.0
2017-06-01 10:30:00,78.36,78.49,78.25,78.47,30966.0,67.3654,67.4772,67.2709,67.46,30966.0
2017-06-01 11:00:00,78.48,78.75,78.41,78.65,40849.0,67.4686,67.7007,67.4084,67.6147,40849.0
2017-06-01 11:30:00,78.66,78.7,78.43,78.43,31522.0,67.6233,67.6577,67.4256,67.4256,31522.0
2017-06-01 12:00:00,78.42,78.5,78.36,78.44,52438.0,67.417,67.4858,67.3654,67.4342,52438.0
2017-06-01 12:30:00,78.44,78.63,78.44,78.51,38295.0,67.4342,67.5975,67.4342,67.4944,38295.0
2017-06-01 13:00:00,78.52,78.85,78.52,78.85,31719.0,67.503,67.7867,67.503,67.7867,31719.0
2017-06-01 13:30:00,78.86,78.91,78.72,78.74,22849.0,67.7953,67.8383,67.6749,67.6921,22849.0
2017-06-01 14:00:00,78.74,78.77,78.65,78.68,27174.0,67.6921,67.7179,67.6147,67.6405,27174.0
2017-06-01 14:30:00,78.66,78.7,78.48,78.53,30750.0,67.6233,67.6577,67.4686,67.5116,30750.0
2017-06-01 15:00:00,78.54,78.55,78.44,78.49,24232.0,67.5202,67.5288,67.4342,67.4772,24232.0
2017-06-01 15:30:00,78.48,78.61,78.46,78.56,130230.0,67.4686,67.5804,67.4514,67.5374,130230.0
2017-06-02 09:30:00,78.54,78.88,78.37,78.54,34239.0,67.5202,67.8125,67.374,67.5202,34239.0
2017-06-02 10:00:00,78.59,78.8,78.55,78.66,29255.0,67.5632,67.7437,67.5288,67.6233,29255.0
2017-06-02 10:30:00,78.71,78.94,78.62,78.88,18802.0,67.6663,67.864,67.5889,67.8125,18802.0
2017-06-02 11:00:00,78.87,78.95,78.79,78.85,44086.0,67.8039,67.8726,67.7351,67.7867,44086.0
2017-06-02 11:30:00,78.9,79.01,78.83,78.88,22066.0,67.8297,67.9242,67.7695,67.8125,22066.0
2017-06-02 12:00:00,78.9,78.95,78.81,78.91,27725.0,67.8297,67.8726,67.7523,67.8383,27725.0
2017-06-02 12:30:00,78.91,78.92,78.83,78.84,16726.0,67.8383,67.8469,67.7695,67.7781,16726.0
2017-06-02 13:00:00,78.84,78.84,78.76,78.78,8838.0,67.7781,67.7781,67.7093,67.7265,8838.0
2017-06-02 13:30:00,78.79,78.85,78.7,78.72,11766.0,67.7351,67.7867,67.6577,67.6749,11766.0
2017-06-02 14:00:00,78.73,78.75,78.5,78.5,27703.0,67.6835,67.7007,67.4858,67.4858,27703.0
2017-06-02 14:30:00,78.54,78.59,78.36,78.4,50571.0,67.5202,67.5632,67.3654,67.3998,50571.0
2017-06-02 15:00:00,78.4,78.5,78.28,78.39,34031.0,67.3998,67.4858,67.2967,67.3912,34031.0
2017-06-02 15:30:00,78.39,78.5,78.36,78.44,144536.0,67.3912,67.4858,67.3654,67.4342,144536.0
2017-06-05 09:30:00,78.52,78.53,77.8,78.21,78856.0,67.503,67.5116,66.884,67.2365,78856.0
2017-06-05 10:00:00,78.23,78.75,78.23,78.65,40617.0,67.2537,67.7007,67.2537,67.6147,40617.0
2017-06-05 10:30:00,78.65,78.75,78.56,78.6,13283.0,67.6147,67.7007,67.5374,67.5718,13283.0
2017-06-05 11:00:00,78.56,78.64,78.35,78.38,34435.0,67.5374,67.6061,67.3568,67.3826,34435.0
2017-06-05 11:30:00,78.39,78.61,78.38,78.61,23328.0,67.3912,67.5804,67.3826,67.5804,23328.0
2017-06-05 12:00:00,78.63,78.69,78.57,78.65,16174.0,67.5975,67.6491,67.546,67.6147,16174.0
2017-06-05 12:30:00,78.67,78.83,78.64,78.81,32989.0,67.6319,67.7695,67.6061,67.7523,32989.0
2017-06-05 13:00:00,78.8,78.93,78.75,78.92,28359.0,67.7437,67.8555,67.7007,67.8469,28359.0
2017-06-05 13:30:00,78.92,78.95,78.86,78.93,46136.0,67.8469,67.8726,67.7953,67.8555,46136.0
2017-06-05 14:00:00,78.93,78.95,78.81,78.9,50615.0,67.8555,67.8726,67.7523,67.8297,50615.0
2017-06-05 14:30:00,78.89,79.1,78.85,79.09,123355.0,67.8211,68.0016,67.7867,67.993,123355.0
2017-06-05 15:00:00,79.1,79.17,78.91,79.0,135999.0,68.0016,68.0618,67.8383,67.9156,135999.0
2017-06-05 15:30:00,79.0,79.03,78.83,78.84,115375.0,67.9156,67.9414,67.7695,67.7781,115375.0
2017-06-06 09:30:00,78.24,79.1,78.24,78.94,59789.0,67.2623,68.0016,67.2623,67.864,59789.0
2017-06-06 10:00:00,78.96,78.96,78.55,78.55,43139.0,67.8812,67.8812,67.5288,67.5288,43139.0
2017-06-06 10:30:00,78.54,78.72,78.45,78.69,43746.0,67.5202,67.6749,67.4428,67.6491,43746.0
2017-06-06 11:00:00,78.68,78.81,78.59,78.6,37086.0,67.6405,67.7523,67.5632,67.5718,37086.0
2017-06-06 11:30:00,78.59,78.85,78.54,78.65,34746.0,67.5632,67.7867,67.5202,67.6147,34746.0
2017-06-06 12:00:00,78.66,78.87,78.66,78.81,21498.0,67.6233,67.8039,67.6233,67.7523,21498.0
2017-06-06 12:30:00,78.87,78.88,78.74,78.75,17501.0,67.8039,67.8125,67.6921,67.7007,17501.0
2017-06-06 13:00:00,78.78,78.9,78.77,78.84,26681.0,67.7265,67.8297,67.7179,67.7781,26681.0
2017-06-06 13:30:00,78.86,78.86,78.73,78.86,24538.0,67.7953,67.7953,67.6835,67.7953,24538.0
2017-06-06 14:00:00,78.86,78.88,78.75,78.82,21529.0,67.7953,67.8125,67.7007,67.7609,21529.0
2017-06-06 14:30:00,78.84,78.92,78.8,78.86,29522.0,67.7781,67.8469,67.7437,67.7953,29522.0
2017-06-06 15:00:00,78.87,79.01,78.84,78.95,52384.0,67.8039,67.9242,67.7781,67.8726,52384.0
2017-06-06 15:30:00,78.95,78.95,78.78,78.87,135152.0,67.8726,67.8726,67.7265,67.8039,135152.0
2017-06-07 09:30:00,78.62,78.8,78.53,78.75,36215.0,67.9459,68.1014,67.8681,68.0582,36215.0
2017-06-07 10:00:00,78.76,78.82,78.3,78.35,30927.0,68.0669,68.1187,67.6693,67.7125,30927.0
2017-06-07 10:30:00,78.32,78.32,77.83,77.99,48485.0,67.6866,67.6866,67.2631,67.4014,48485.0
2017-06-07 11:00:00,77.99,78.22,77.71,77.72,46010.0,67.4014,67.6002,67.1594,67.1681,46010.0
2017-06-07 11:30:00,77.72,77.98,77.7,77.92,27571.0,67.1681,67.3928,67.1508,67.3409,27571.0
2017-06-07 12:00:00,77.92,77.99,77.91,77.92,11152.0,67.3409,67.4014,67.3323,67.3409,11152.0
2017-06-07 12:30:00,77.9,77.97,77.81,77.87,11846.0,67.3236,67.3841,67.2459,67.2977,11846.0
2017-06-07 13:00:00,77.84,77.9,77.83,77.85,14014.0,67.2718,67.3236,67.2631,67.2804,14014.0
2017-06-07 13:30:00,77.88,77.89,77.82,77.82,13699.0,67.3064,67.315,67.2545,67.2545,13699.0
2017-06-07 14:00:00,77.84,78.08,77.81,78.06,19916.0,67.2718,67.4792,67.2459,67.4619,19916.0
2017-06-07 14:30:00,78.08,78.23,78.05,78.16,28344.0,67.4792,67.6088,67.4533,67.5483,28344.0
2017-06-07 15:00:00,78.13,78.21,78.13,78.2,36819.0,67.5224,67.5916,67.5224,67.5829,36819.0
2017-06-07 15:30:00,78.2,78.27,78.09,78.11,159606.0,67.5829,67.6434,67.4878,67.5051,159606.0
2017-06-08 09:30:00,78.39,78.86,78.12,78.85,101245.0,67.7471,68.1533,67.5138,68.1447,101245.0
2017-06-08 10:00:00,78.81,78.87,78.64,78.76,25943.0,68.1101,68.1619,67.9632,68.0669,25943.0
2017-06-08 10:30:00,78.79,78.91,78.78,78.86,23895.0,68.0928,68.1965,68.0842,68.1533,23895.0
2017-06-08 11:00:00,78.86,78.91,78.77,78.83,20811.0,68.1533,68.1965,68.0755,68.1274,20811.0
2017-06-08 11:30:00,78.84,78.93,78.83,78.92,17688.0,68.136,68.2138,68.1274,68.2052,17688.0
2017-06-08 12:00:00,78.92,79.05,78.91,78.98,22785.0,68.2052,68.3175,68.1965,68.257,22785.0
2017-06-08 12:30:00,78.97,79.02,78.96,78.99,16874.0,68.2484,68.2916,68.2397,68.2657,16874.0
2017-06-08 13:00:00,79.01,79.15,78.99,79.12,31153.0,68.2829,68.4039,68.2657,68.378,31153.0
2017-06-08 13:30:00,79.12,79.24,79.06,79.17,27142.0,68.378,68.4817,68.3261,68.4212,27142.0
2017-06-08 14:00:00,79.18,79.25,79.16,79.19,43608.0,68.4299,68.4904,68.4126,68.4385,43608.0
2017-06-08 14:30:00,79.17,79.22,79.1,79.15,36837.0,68.4212,68.4644,68.3607,68.4039,36837.0
2017-06-08 15:00:00,79.13,79.24,79.13,79.19,26260.0,68.3866,68.4817,68.3866,68.4385,26260.0
2017-06-08 15:30:00,79.19,79.39,79.05,79.38,164399.0,68.4385,68.6113,68.3175,68.6027,164399.0
2017-06-09 09:30:00,79.59,80.11,79.45,79.73,105664.0,68.7842,69.2336,68.6632,68.9052,105664.0
2017-06-09 10:00:00,79.76,79.9,79.64,79.71,94340.0,68.9311,69.0521,68.8274,68.8879,94340.0
2017-06-09 10:30:00,79.7,79.85,79.68,79.71,35122.0,68.8793,69.0089,68.862,68.8879,35122.0
2017-06-09 11:00:00,79.69,79.75,79.54,79.55,75324.0,68.8706,68.9225,68.741,68.7496,75324.0
2017-06-09 11:30:00,79.56,79.77,79.56,79.63,56125.0,68.7583,68.9398,68.7583,68.8188,56125.0
2017-06-09 12:00:00,79.62,79.74,79.58,79.64,61607.0,68.8101,68.9138,68.7755,68.8274,61607.0
2017-06-09 12:30:00,79.64,79.68,79.46,79.54,81434.0,68.8274,68.862,68.6718,68.741,81434.0
2017-06-09 13:00:00,79.54,79.6,79.35,79.5,160241.0,68.741,68.7928,68.5768,68.7064,160241.0
2017-06-09 13:30:00,79.5,79.5,79.15,79.23,105615.0,68.7064,68.7064,68.4039,68.4731,105615.0
2017-06-09 14:00:00,79.21,79.24,79.04,79.08,92648.0,68.4558,68.4817,68.3089,68.3434,92648.0
2017-06-09 14:30:00,79.08,79.14,78.43,78.74,118148.0,68.3434,68.3953,67.7817,68.0496,118148.0
2017-06-09 15:00:00,78.73,79.21,78.7,79.21,121333.0,68.041,68.4558,68.015,68.4558,121333.0
2017-06-09 15:30:00,79.2,79.24,79.05,79.21,142985.0,68.4471,68.4817,68.3175,68.4558,142985.0
2017-06-12 09:30:00,79.02,80.0,78.69,78.69,140761.0,68.2916,69.1385,68.0064,68.0064,140761.0
2017-06-12 10:00:00,78.68,79.41,78.49,79.34,203750.0,67.9977,68.6286,67.8335,68.5681,203750.0
2017-06-12 10:30:00,79.34,79.37,78.86,79.09,101487.0,68.5681,68.5941,68.1533,68.3521,101487.0
2017-06-12 11:00:00,79.07,79.22,78.69,78.78,93293.0,68.3348,68.4644,68.0064,68.0842,93293.0
2017-06-12 11:30:00,78.79,78.93,78.63,78.8,66788.0,68.0928,68.2138,67.9545,68.1014,66788.0
2017-06-12 12:00:00,78.82,78.86,78.72,78.72,36027.0,68.1187,68.1533,68.0323,68.0323,36027.0
2017-06-12 12:30:00,78.73,78.76,78.58,78.71,39838.0,68.041,68.0669,67.9113,68.0237,39838.0
2017-06-12 13:00:00,78.72,79.24,78.72,79.1,35579.0,68.0323,68.4817,68.0323,68.3607,35579.0
2017-06-12 13:30:00,79.14,79.24,79.13,79.15,18545.0,68.3953,68.4817,68.3866,68.4039,18545.0
2017-06-12 14:00:00,79.14,79.31,79.14,79.23,28222.0,68.3953,68.5422,68.3953,68.4731,28222.0
2017-06-12 14:30:00,79.23,79.42,79.23,79.34,43152.0,68.4731,68.6373,68.4731,68.5681,43152.0
2017-06-12 15:00:00,79.35,79.39,79.25,79.26,46768.0,68.5768,68.6113,68.4904,68.499,46768.0
2017-06-12 15:30:00,79.26,79.45,79.26,79.44,158250.0,68.499,68.6632,68.499,68.6546,158250.0
2017-06-13 09:30:00,80.04,80.04,79.28,79.37,80103.0,69.1731,69.1731,68.5163,68.5941,80103.0
2017-06-13 10:00:00,79.35,79.63,79.22,79.51,48075.0,68.5768,68.8188,68.4644,68.7151,48075.0
2017-06-13 10:30:00,79.54,79.73,79.42,79.43,53738.0,68.741,68.9052,68.6373,68.6459,53738.0
2017-06-13 11:00:00,79.42,79.58,79.32,79.52,58284.0,68.6373,68.7755,68.5508,68.7237,58284.0
2017-06-13 11:30:00,79.5,79.56,79.37,79.42,37920.0,68.7064,68.7583,68.5941,68.6373,37920.0
2017-06-13 12:00:00,79.42,79.54,79.3,79.44,27672.0,68.6373,68.741,68.5336,68.6546,27672.0
2017-06-13 12:30:00,79.45,79.64,79.41,79.59,19566.0,68.6632,68.8274,68.6286,68.7842,19566.0
2017-06-13 13:00:00,79.62,79.75,79.59,79.68,28538.0,68.8101,68.9225,68.7842,68.862,28538.0
2017-06-13 13:30:00,79.71,79.71,79.53,79.57,25002.0,68.8879,68.8879,68.7323,68.7669,25002.0
2017-06-13 14:00:00,79.56,79.6,79.44,79.44,43005.0,68.7583,68.7928,68.6546,68.6546,43005.0
2017-06-13 14:30:00,79.44,79.46,79.29,79.34,60989.0,68.6546,68.6718,68.5249,68.5681,60989.0
2017-06-13 15:00:00,79.33,79.5,79.32,79.47,72155.0,68.5595,68.7064,68.5508,68.6805,72155.0
2017-06-13 15:30:00,79.47,79.59,79.43,79.56,157511.0,68.6805,68.7842,68.6459,68.7583,157511.0
2017-06-14 09:30:00,79.81,79.82,79.31,79.6,86868.0,68.9743,68.983,68.5422,68.7928,86868.0
2017-06-14 10:00:00,79.6,79.6,79.35,79.36,60541.0,68.7928,68.7928,68.5768,68.5854,60541.0
2017-06-14 10:30:00,79.39,79.41,79.1,79.31,56644.0,68.6113,68.6286,68.3607,68.5422,56644.0
2017-06-14 11:00:00,79.31,79.51,79.2,79.42,65951.0,68.5422,68.7151,68.4471,68.6373,65951.0
2017-06-14 11:30:00,79.42,79.45,79.12,79.2,128470.0,68.6373,68.6632,68.378,68.4471,128470.0
2017-06-14 12:00:00,79.19,79.23,79.02,79.18,99317.0,68.4385,68.4731,68.2916,68.4299,99317.0
2017-06-14 12:30:00,79.19,79.22,79.02,79.1,52369.0,68.4385,68.4644,68.2916,68.3607,52369.0
2017-06-14 13:00:00,79.12,79.16,79.04,79.11,29101.0,68.378,68.4126,68.3089,68.3694,29101.0
2017-06-14 13:30:00,79.1,79.15,78.94,79.1,31291.0,68.3607,68.4039,68.2224,68.3607,31291.0
2017-06-14 14:00:00,79.12,79.3,79.06,79.27,49223.0,68.378,68.5336,68.3261,68.5076,49223.0
2017-06-14 14:30:00,79.27,79.27,78.8,79.0,52370.0,68.5076,68.5076,68.1014,68.2743,52370.0
2017-06-14 15:00:00,79.0,79.04,78.76,78.83,119328.0,68.2743,68.3089,68.0669,68.1274,119328.0
2017-06-14 15:30:00,78.84,79.04,78.62,78.98,223023.0,68.136,68.3089,67.9459,68.257,223023.0
2017-06-15 09:30:00,78.59,78.59,78.12,78.48,124501.0,67.92,67.92,67.5138,67.8249,124501.0
2017-06-15 10:00:00,78.44,78.57,77.99,78.38,99264.0,67.7903,67.9027,67.4014,67.7385,99264.0
2017-06-15 10:30:00,78.4,78.6,78.28,78.6,100583.0,67.7558,67.9286,67.652,67.9286,100583.0
2017-06-15 11:00:00,78.62,78.81,78.59,78.75,71547.0,67.9459,68.1101,67.92,68.0582,71547.0
2017-06-15 11:30:00,78.79,78.88,78.58,78.6,50132.0,68.0928,68.1706,67.9113,67.9286,50132.0
2017-06-15 12:00:00,78.61,78.63,78.43,78.43,39082.0,67.9372,67.9545,67.7817,67.7817,39082.0
2017-06-15 12:30:00,78.45,78.82,78.43,78.82,35451.0,67.799,68.1187,67.7817,68.1187,35451.0
2017-06-15 13:00:00,78.81,78.95,78.8,78.86,37205.0,68.1101,68.2311,68.1014,68.1533,37205.0
2017-06-15 13:30:00,78.86,79.0,78.86,78.94,29383.0,68.1533,68.2743,68.1533,68.2224,29383.0
2017-06-15 14:00:00,78.94,79.14,78.88,79.07,32822.0,68.2224,68.3953,68.1706,68.3348,32822.0
2017-06-15 14:30:00,79.08,79.28,79.08,79.24,25619.0,68.3434,68.5163,68.3434,68.4817,25619.0
2017-06-15 15:00:00,79.26,79.68,79.26,79.49,35967.0,68.499,68.862,68.499,68.6978,35967.0
2017-06-15 15:30:00,79.49,79.75,79.48,79.68,186202.0,68.6978,68.9225,68.6891,68.862,186202.0
2017-06-16 09:30:00,79.86,80.14,78.98,80.13,155330.0,69.0175,69.2595,68.257,69.2509,155330.0
2017-06-16 10:00:00,80.14,80.48,79.97,80.29,115580.0,69.2595,69.5534,69.1126,69.3892,115580.0
2017-06-16 10:30:00,80.27,80.45,80.14,80.39,90594.0,69.3719,69.5274,69.2595,69.4756,90594.0
2017-06-16 11:00:00,80.39,80.74,80.32,80.7,119536.0,69.4756,69.7781,69.4151,69.7435,119536.0
2017-06-16 11:30:00,80.69,80.74,80.53,80.57,83446.0,69.7348,69.7781,69.5966,69.6311,83446.0
2017-06-16 12:00:00,80.55,80.67,80.44,80.66,52922.0,69.6139,69.7176,69.5188,69.7089,52922.0
2017-06-16 12:30:00,80.65,80.69,80.58,80.61,22077.0,69.7003,69.7348,69.6398,69.6657,22077.0
2017-06-16 13:00:00,80.61,80.81,80.56,80.81,23831.0,69.6657,69.8386,69.6225,69.8386,23831.0
2017-06-16 13:30:00,80.81,80.94,80.78,80.91,34764.0,69.8386,69.9509,69.8126,69.925,34764.0
2017-06-16 14:00:00,80.9,81.07,80.84,81.05,33094.0,69.9163,70.0633,69.8645,70.046,33094.0
2017-06-16 14:30:00,81.05,81.09,80.92,80.94,41043.0,70.046,70.0805,69.9336,69.9509,41043.0
2017-06-16 15:00:00,80.95,81.04,80.89,80.99,39681.0,69.9595,70.0373,69.9077,69.9941,39681.0
2017-06-16 15:30:00,80.99,81.83,80.98,81.77,387021.0,69.9941,70.7201,69.9855,70.6682,387021.0
2017-06-19 09:30:00,81.49,82.02,81.42,82.0,100166.0,70.4262,70.8843,70.3657,70.867,100166.0
2017-06-19 10:00:00,82.02,82.11,81.75,81.88,64133.0,70.8843,70.9621,70.6509,70.7633,64133.0
2017-06-19 10:30:00,81.89,81.9,81.48,81.49,48303.0,70.7719,70.7806,70.4176,70.4262,48303.0
2017-06-19 11:00:00,81.5,81.5,81.22,81.22,48321.0,70.4349,70.4349,70.1929,70.1929,48321.0
2017-06-19 11:30:00,81.2,81.31,81.08,81.08,58810.0,70.1756,70.2707,70.0719,70.0719,58810.0
2017-06-19 12:00:00,81.08,81.13,80.86,81.12,55892.0,70.0719,70.1151,69.8818,70.1065,55892.0
2017-06-19 12:30:00,81.11,81.53,81.01,81.34,46210.0,70.0978,70.4608,70.0114,70.2966,46210.0
2017-06-19 13:00:00,81.34,81.45,81.31,81.35,25180.0,70.2966,70.3917,70.2707,70.3052,25180.0
2017-06-19 13:30:00,81.36,81.51,81.36,81.5,32663.0,70.3139,70.4435,70.3139,70.4349,32663.0
2017-06-19 14:00:00,81.48,81.5,81.31,81.4,28304.0,70.4176,70.4349,70.2707,70.3485,28304.0
2017-06-19 14:30:00,81.4,81.5,81.35,81.38,32697.0,70.3485,70.4349,70.3052,70.3312,32697.0
2017-06-19 15:00:00,81.37,81.41,81.29,81.34,39271.0,70.3225,70.3571,70.2534,70.2966,39271.0
2017-06-19 15:30:00,81.33,81.4,81.18,81.23,183514.0,70.288,70.3485,70.1583,70.2015,183514.0
2017-06-20 09:30:00,81.05,81.15,80.68,80.99,101243.0,70.046,70.1324,69.7262,69.9941,101243.0
2017-06-20 10:00:00,80.99,81.0,80.66,80.72,34947.0,69.9941,70.0028,69.7089,69.7608,34947.0
2017-06-20 10:30:00,80.72,80.73,80.4,80.5,39214.0,69.7608,69.7694,69.4842,69.5706,39214.0
2017-06-20 11:00:00,80.5,80.58,80.31,80.37,36654.0,69.5706,69.6398,69.4064,69.4583,36654.0
2017-06-20 11:30:00,80.36,80.47,80.32,80.39,38194.0,69.4496,69.5447,69.4151,69.4756,38194.0
2017-06-20 12:00:00,80.4,80.52,80.31,80.31,18128.0,69.4842,69.5879,69.4064,69.4064,18128.0
2017-06-20 12:30:00,80.36,80.45,80.23,80.25,31733.0,69.4496,69.5274,69.3373,69.3546,31733.0
2017-06-20 13:00:00,80.24,80.27,79.96,79.98,33637.0,69.3459,69.3719,69.104,69.1212,33637.0
2017-06-20 13:30:00,80.01,80.11,79.94,80.02,27545.0,69.1472,69.2336,69.0867,69.1558,27545.0
2017-06-20 14:00:00,80.02,80.07,79.95,79.97,27065.0,69.1558,69.199,69.0953,69.1126,27065.0
2017-06-20 14:30:00,79.97,80.1,79.85,80.07,39336.0,69.1126,69.2249,69.0089,69.199,39336.0
2017-06-20 15:00:00,80.09,80.24,80.09,80.12,65835.0,69.2163,69.3459,69.2163,69.2422,65835.0
2017-06-20 15:30:00,80.11,80.16,79.84,79.95,182244.0,69.2336,69.2768,69.0002,69.0953,182244.0
2017-06-21 09:30:00,80.11,80.15,79.69,79.99,89440.0,69.2336,69.2682,68.8706,69.1299,89440.0
2017-06-21 10:00:00,79.97,80.28,79.96,80.1,44104.0,69.1126,69.3805,69.104,69.2249,44104.0
2017-06-21 10:30:00,80.16,80.33,79.97,80.05,50501.0,69.2768,69.4237,69.1126,69.1817,50501.0
2017-06-21 11:00:00,80.0,80.04,79.81,79.89,37558.0,69.1385,69.1731,68.9743,69.0435,37558.0
2017-06-21 11:30:00,79.92,80.01,79.83,79.86,38992.0,69.0694,69.1472,68.9916,69.0175,38992.0
2017-06-21 12:00:00,79.86,79.86,79.56,79.58,54427.0,69.0175,69.0175,68.7583,68.7755,54427.0
2017-06-21 12:30:00,79.58,79.76,79.48,79.5,67275.0,68.7755,68.9311,68.6891,68.7064,67275.0
2017-06-21 13:00:00,79.5,79.56,79.32,79.37,50330.0,68.7064,68.7583,68.5508,68.5941,50330.0
2017-06-21 13:30:00,79.37,79.55,79.37,79.44,30132.0,68.5941,68.7496,68.5941,68.6546,30132.0
2017-06-21 14:00:00,79.45,79.56,79.44,79.44,37254.0,68.6632,68.7583,68.6546,68.6546,37254.0
2017-06-21 14:30:00,79.43,79.65,79.43,79.62,51854.0,68.6459,68.836,68.6459,68.8101,51854.0
2017-06-21 15:00:00,79.61,79.7,79.57,79.57,44526.0,68.8015,68.8793,68.7669,68.7669,44526.0
2017-06-21 15:30:00,79.59,79.63,79.48,79.6,126217.0,68.7842,68.8188,68.6891,68.7928,126217.0
2017-06-22 09:30:00,79.92,80.11,79.69,79.89,112815.0,69.0694,69.2336,68.8706,69.0435,112815.0
2017-06-22 10:00:00,79.88,79.9,79.7,79.71,110177.0,69.0348,69.0521,68.8793,68.8879,110177.0
2017-06-22 10:30:00,79.7,80.09,79.63,79.9,57480.0,68.8793,69.2163,68.8188,69.0521,57480.0
2017-06-22 11:00:00,79.9,79.97,79.81,79.91,47321.0,69.0521,69.1126,68.9743,69.0607,47321.0
2017-06-22 11:30:00,79.92,79.95,79.8,79.95,32992.0,69.0694,69.0953,68.9657,69.0953,32992.0
2017-06-22 12:00:00,79.94,79.97,79.89,79.94,45796.0,69.0867,69.1126,69.0435,69.0867,45796.0
2017-06-22 12:30:00,79.94,79.97,79.84,79.87,51148.0,69.0867,69.1126,69.0002,69.0262,51148.0
2017-06-22 13:00:00,79.89,79.91,79.8,79.87,45928.0,69.0435,69.0607,68.9657,69.0262,45928.0
2017-06-22 13:30:00,79.87,79.98,79.86,79.93,31290.0,69.0262,69.1212,69.0175,69.078,31290.0
2017-06-22 14:00:00,79.94,79.99,79.91,79.93,71789.0,69.0867,69.1299,69.0607,69.078,71789.0
2017-06-22 14:30:00,79.93,79.97,79.91,79.96,47337.0,69.078,69.1126,69.0607,69.104,47337.0
2017-06-22 15:00:00,79.95,79.98,79.92,79.95,54192.0,69.0953,69.1212,69.0694,69.0953,54192.0
2017-06-22 15:30:00,79.94,79.96,79.68,79.82,261873.0,69.0867,69.104,68.862,68.983,261873.0
2017-06-23 09:30:00,79.76,80.29,79.32,80.29,42555.0,68.9311,69.3892,68.5508,69.3892,42555.0
2017-06-23 10:00:00,80.32,80.71,80.32,80.7,73822.0,69.4151,69.7521,69.4151,69.7435,73822.0
2017-06-23 10:30:00,80.73,80.89,80.65,80.71,63128.0,69.7694,69.9077,69.7003,69.7521,63128.0
2017-06-23 11:00:00,80.7,80.7,80.47,80.51,34911.0,69.7435,69.7435,69.5447,69.5793,34911.0
2017-06-23 11:30:00,80.54,80.59,80.43,80.57,29992.0,69.6052,69.6484,69.5101,69.6311,29992.0
2017-06-23 12:00:00,80.58,80.62,80.5,80.56,44108.0,69.6398,69.6743,69.5706,69.6225,44108.0
2017-06-23 12:30:00,80.57,80.66,80.51,80.62,49034.0,69.6311,69.7089,69.5793,69.6743,49034.0
2017-06-23 13:00:00,80.63,80.65,80.52,80.6,18952.0,69.683,69.7003,69.5879,69.6571,18952.0
2017-06-23 13:30:00,80.58,80.67,80.5,80.54,16855.0,69.6398,69.7176,69.5706,69.6052,16855.0
2017-06-23 14:00:00,80.54,80.54,80.46,80.54,26611.0,69.6052,69.6052,69.5361,69.6052,26611.0
2017-06-23 14:30:00,80.55,80.64,80.51,80.57,35018.0,69.6139,69.6916,69.5793,69.6311,35018.0
2017-06-23 15:00:00,80.56,80.56,80.43,80.48,48695.0,69.6225,69.6225,69.5101,69.5534,48695.0
2017-06-23 15:30:00,80.49,80.52,80.3,80.39,196719.0,69.562,69.5879,69.3978,69.4756,196719.0
2017-06-26 09:30:00,80.97,81.43,80.76,81.27,60718.0,69.9768,70.3744,69.7953,70.2361,60718.0
2017-06-26 10:00:00,81.29,81.29,80.75,80.94,28395.0,70.2534,70.2534,69.7867,69.9509,28395.0
2017-06-26 10:30:00,80.93,80.93,80.62,80.76,36726.0,69.9423,69.9423,69.6743,69.7953,36726.0
2017-06-26 11:00:00,80.76,81.01,80.68,80.9,34319.0,69.7953,70.0114,69.7262,69.9163,34319.0
2017-06-26 11:30:00,80.93,80.93,80.81,80.87,18959.0,69.9423,69.9423,69.8386,69.8904,18959.0
2017-06-26 12:00:00,80.85,80.88,80.57,80.59,24850.0,69.8731,69.899,69.6311,69.6484,24850.0
2017-06-26 12:30:00,80.57,80.75,80.55,80.72,15233.0,69.6311,69.7867,69.6139,69.7608,15233.0
2017-06-26 13:00:00,80.73,80.74,80.58,80.6,17516.0,69.7694,69.7781,69.6398,69.6571,17516.0
2017-06-26 13:30:00,80.59,80.65,80.57,80.63,18571.0,69.6484,69.7003,69.6311,69.683,18571.0
2017-06-26 14:00:00,80.63,80.77,80.55,80.76,24116.0,69.683,69.804,69.6139,69.7953,24116.0
2017-06-26 14:30:00,80.75,80.77,80.69,80.76,24435.0,69.7867,69.804,69.7348,69.7953,24435.0
2017-06-26 15:00:00,80.75,80.77,80.67,80.75,29682.0,69.7867,69.804,69.7176,69.7867,29682.0
2017-06-26 15:30:00,80.73,80.85,80.72,80.82,102913.0,69.7694,69.8731,69.7608,69.8472,102913.0
2017-06-27 09:30:00,80.92,81.12,80.48,80.67,46646.0,69.9336,70.1065,69.5534,69.7176,46646.0
2017-06-27 10:00:00,80.74,81.02,80.7,80.88,25556.0,69.7781,70.02,69.7435,69.899,25556.0
2017-06-27 10:30:00,80.89,81.2,80.89,81.08,34510.0,69.9077,70.1756,69.9077,70.0719,34510.0
2017-06-27 11:00:00,81.06,81.13,80.83,80.87,24899.0,70.0546,70.1151,69.8558,69.8904,24899.0
2017-06-27 11:30:00,80.89,81.0,80.76,80.88,35135.0,69.9077,70.0028,69.7953,69.899,35135.0
2017-06-27 12:00:00,80.87,80.98,80.8,80.87,21922.0,69.8904,69.9855,69.8299,69.8904,21922.0
2017-06-27 12:30:00,80.89,80.92,80.76,80.89,21934.0,69.9077,69.9336,69.7953,69.9077,21934.0
2017-06-27 13:00:00,80.89,81.12,80.87,81.1,21688.0,69.9077,70.1065,69.8904,70.0892,21688.0
2017-06-27 13:30:00,81.09,81.12,80.85,81.01,31666.0,70.0805,70.1065,69.8731,70.0114,31666.0
2017-06-27 14:00:00,81.03,81.15,80.97,81.11,32127.0,70.0287,70.1324,69.9768,70.0978,32127.0
2017-06-27 14:30:00,81.13,81.33,81.08,81.32,36597.0,70.1151,70.288,70.0719,70.2793,36597.0
2017-06-27 15:00:00,81.32,81.43,81.27,81.35,46054.0,70.2793,70.3744,70.2361,70.3052,46054.0
2017-06-27 15:30:00,81.34,81.35,81.19,81.2,115196.0,70.2966,70.3052,70.167,70.1756,115196.0
2017-06-28 09:30:00,81.84,82.33,81.65,81.87,60684.0,70.7287,71.1522,70.5645,70.7546,60684.0
2017-06-28 10:00:00,81.92,82.08,81.7,81.7,59688.0,70.7979,70.9361,70.6077,70.6077,59688.0
2017-06-28 10:30:00,81.7,82.25,81.7,82.11,37381.0,70.6077,71.083,70.6077,70.9621,37381.0
2017-06-28 11:00:00,82.12,82.22,81.98,82.1,32483.0,70.9707,71.0571,70.8497,70.9534,32483.0
2017-06-28 11:30:00,82.09,82.3,82.05,82.26,42835.0,70.9448,71.1263,70.9102,71.0917,42835.0
2017-06-28 12:00:00,82.27,82.32,82.18,82.32,22622.0,71.1003,71.1435,71.0226,71.1435,22622.0
2017-06-28 12:30:00,82.33,82.45,82.27,82.36,21902.0,71.1522,71.2559,71.1003,71.1781,21902.0
2017-06-28 13:00:00,82.35,82.42,82.3,82.38,19323.0,71.1695,71.23,71.1263,71.1954,19323.0
2017-06-28 13:30:00,82.38,82.39,82.31,82.33,17913.0,71.1954,71.204,71.1349,71.1522,17913.0
2017-06-28 14:00:00,82.33,82.5,82.33,82.43,28614.0,71.1522,71.2991,71.1522,71.2386,28614.0
2017-06-28 14:30:00,82.42,82.52,82.41,82.52,27242.0,71.23,71.3164,71.2213,71.3164,27242.0
2017-06-28 15:00:00,82.52,82.61,82.44,82.5,44026.0,71.3164,71.3942,71.2473,71.2991,44026.0
2017-06-28 15:30:00,82.5,82.65,82.45,82.6,163771.0,71.2991,71.4287,71.2559,71.3855,163771.0
2017-06-29 09:30:00,82.58,82.59,80.7,81.21,168035.0,71.3682,71.3769,69.7435,70.1842,168035.0
2017-06-29 10:00:00,81.21,81.35,81.0,81.26,57456.0,70.1842,70.3052,70.0028,70.2275,57456.0
2017-06-29 10:30:00,81.26,81.7,81.23,81.34,69094.0,70.2275,70.6077,70.2015,70.2966,69094.0
2017-06-29 11:00:00,81.35,81.47,81.27,81.45,36556.0,70.3052,70.4089,70.2361,70.3917,36556.0
2017-06-29 11:30:00,81.47,81.55,81.29,81.32,37260.0,70.4089,70.4781,70.2534,70.2793,37260.0
2017-06-29 12:00:00,81.31,81.41,81.21,81.38,40115.0,70.2707,70.3571,70.1842,70.3312,40115.0
2017-06-29 12:30:00,81.35,81.43,81.28,81.28,44029.0,70.3052,70.3744,70.2447,70.2447,44029.0
2017-06-29 13:00:00,81.28,81.39,80.85,80.87,28105.0,70.2447,70.3398,69.8731,69.8904,28105.0
2017-06-29 13:30:00,80.9,81.22,80.87,81.21,23561.0,69.9163,70.1929,69.8904,70.1842,23561.0
2017-06-29 14:00:00,81.18,81.31,81.08,81.26,21043.0,70.1583,70.2707,70.0719,70.2275,21043.0
2017-06-29 14:30:00,81.25,81.26,81.11,81.19,24554.0,70.2188,70.2275,70.0978,70.167,24554.0
2017-06-29 15:00:00,81.2,81.32,81.05,81.11,35346.0,70.1756,70.2793,70.046,70.0978,35346.0
2017-06-29 15:30:00,81.12,81.32,81.09,81.09,162951.0,70.1065,70.2793,70.0805,70.0805,162951.0
2017-06-30 09:30:00,81.47,81.47,80.77,80.99,128676.0,70.4089,70.4089,69.804,69.9941,128676.0
2017-06-30 10:00:00,80.94,81.03,80.73,80.87,90701.0,69.9509,70.0287,69.7694,69.8904,90701.0
2017-06-30 10:30:00,80.91,80.99,80.7,80.74,30177.0,69.925,69.9941,69.7435,69.7781,30177.0
2017-06-30 11:00:00,80.8,80.9,80.58,80.6,40699.0,69.8299,69.9163,69.6398,69.6571,40699.0
2017-06-30 11:30:00,80.61,81.06,80.54,80.96,62748.0,69.6657,70.0546,69.6052,69.9682,62748.0
2017-06-30 12:00:00,80.92,80.92,80.62,80.68,30361.0,69.9336,69.9336,69.6743,69.7262,30361.0
2017-06-30 12:30:00,80.68,80.72,80.51,80.53,35384.0,69.7262,69.7608,69.5793,69.5966,35384.0
2017-06-30 13:00:00,80.55,80.86,80.55,80.84,28239.0,69.6139,69.8818,69.6139,69.8645,28239.0
2017-06-30 13:30:00,80.83,81.12,80.74,81.12,20991.0,69.8558,70.1065,69.7781,70.1065,20991.0
2017-06-30 14:00:00,81.12,81.14,81.01,81.07,30227.0,70.1065,70.1237,70.0114,70.0633,30227.0
2017-06-30 14:30:00,81.06,81.1,80.95,81.0,24897.0,70.0546,70.0892,69.9595,70.0028,24897.0
2017-06-30 15:00:00,81.0,81.14,80.96,81.0,33436.0,70.0028,70.1237,69.9682,70.0028,33436.0
2017-06-30 15:30:00,81.01,81.29,80.95,81.05,158975.0,70.0114,70.2534,69.9595,70.046,158975.0
2017-07-03 09:30:00,81.26,81.73,81.14,81.72,74125.0,70.2275,70.6336,70.1237,70.625,74125.0
2017-07-03 10:00:00,81.72,82.12,81.72,81.99,30936.0,70.625,70.9707,70.625,70.8583,30936.0
2017-07-03 10:30:00,81.99,82.14,81.78,82.08,58749.0,70.8583,70.988,70.6769,70.9361,58749.0
2017-07-03 11:00:00,82.08,82.46,82.08,82.37,25954.0,70.9361,71.2645,70.9361,71.1868,25954.0
2017-07-03 11:30:00,82.36,82.43,82.17,82.35,45618.0,71.1781,71.2386,71.0139,71.1695,45618.0
2017-07-03 12:00:00,82.37,82.6,82.31,82.57,64699.0,71.1868,71.3855,71.1349,71.3596,64699.0
2017-07-03 12:30:00,82.57,82.59,82.01,82.04,134571.0,71.3596,71.3769,70.8756,70.9016,134571.0
2017-07-05 09:30:00,81.3,81.32,80.32,80.6,204616.0,70.262,70.2793,69.4151,69.6571,204616.0
2017-07-05 10:00:00,80.61,81.03,80.4,80.93,46824.0,69.6657,70.0287,69.4842,69.9423,46824.0
2017-07-05 10:30:00,80.94,81.22,80.82,81.1,45572.0,69.9509,70.1929,69.8472,70.0892,45572.0
2017-07-05 11:00:00,81.06,81.29,81.01,81.25,17366.0,70.0546,70.2534,70.0114,70.2188,17366.0
2017-07-05 11:30:00,81.22,81.75,81.16,81.69,33664.0,70.1929,70.6509,70.141,70.5991,33664.0
2017-07-05 12:00:00,81.67,81.82,81.54,81.82,27095.0,70.5818,70.7114,70.4694,70.7114,27095.0
2017-07-05 12:30:00,81.81,81.92,81.78,81.82,21279.0,70.7028,70.7979,70.6769,70.7114,21279.0
2017-07-05 13:00:00,81.8,82.03,81.76,81.95,28345.0,70.6941,70.8929,70.6596,70.8238,28345.0
2017-07-05 13:30:00,81.95,82.22,81.9,82.08,30242.0,70.8238,71.0571,70.7806,70.9361,30242.0
2017-07-05 14:00:00,82.15,82.17,82.03,82.06,27016.0,70.9966,71.0139,70.8929,70.9188,27016.0
2017-07-05 14:30:00,82.04,82.18,82.0,82.17,27927.0,70.9016,71.0226,70.867,71.0139,27927.0
2017-07-05 15:00:00,82.15,82.18,82.04,82.04,30306.0,70.9966,71.0226,70.9016,70.9016,30306.0
2017-07-05 15:30:00,82.04,82.07,81.8,81.91,112635.0,70.9016,70.9275,70.6941,70.7892,112635.0
2017-07-06 09:30:00,81.62,82.03,81.46,81.55,45802.0,70.5386,70.8929,70.4003,70.4781,45802.0
2017-07-06 10:00:00,81.63,81.83,81.49,81.56,85496.0,70.5472,70.7201,70.4262,70.4867,85496.0
2017-07-06 10:30:00,81.57,81.66,81.35,81.59,30668.0,70.4954,70.5732,70.3052,70.5127,30668.0
2017-07-06 11:00:00,81.62,81.72,81.46,81.65,58992.0,70.5386,70.625,70.4003,70.5645,58992.0
2017-07-06 11:30:00,81.71,81.71,81.5,81.57,36210.0,70.6164,70.6164,70.4349,70.4954,36210.0
2017-07-06 12:00:00,81.59,81.75,81.53,81.57,26483.0,70.5127,70.6509,70.4608,70.4954,26483.0
2017-07-06 12:30:00,81.57,81.62,81.47,81.58,24540.0,70.4954,70.5386,70.4089,70.504,24540.0
2017-07-06 13:00:00,81.57,81.69,81.46,81.52,108717.0,70.4954,70.5991,70.4003,70.4522,108717.0
2017-07-06 13:30:00,81.51,81.51,81.22,81.44,72615.0,70.4435,70.4435,70.1929,70.383,72615.0
2017-07-06 14:00:00,81.43,81.54,81.42,81.46,27080.0,70.3744,70.4694,70.3657,70.4003,27080.0
2017-07-06 14:30:00,81.45,81.55,81.38,81.51,54369.0,70.3917,70.4781,70.3312,70.4435,54369.0
2017-07-06 15:00:00,81.52,81.57,81.32,81.35,73340.0,70.4522,70.4954,70.2793,70.3052,73340.0
2017-07-06 15:30:00,81.34,81.4,81.15,81.37,161905.0,70.2966,70.3485,70.1324,70.3225,161905.0
2017-07-07 09:30:00,81.52,81.9,81.22,81.28,91847.0,70.4522,70.7806,70.1929,70.2447,91847.0
2017-07-07 10:00:00,81.37,81.63,81.29,81.4,59741.0,70.3225,70.5472,70.2534,70.3485,59741.0
2017-07-07 10:30:00,81.36,81.59,81.35,81.48,69033.0,70.3139,70.5127,70.3052,70.4176,69033.0
2017-07-07 11:00:00,81.48,81.68,81.44,81.68,46029.0,70.4176,70.5904,70.383,70.5904,46029.0
2017-07-07 11:30:00,81.73,81.91,81.7,81.82,24144.0,70.6336,70.7892,70.6077,70.7114,24144.0
2017-07-07 12:00:00,81.82,82.05,81.81,82.05,18774.0,70.7114,70.9102,70.7028,70.9102,18774.0
2017-07-07 12:30:00,82.05,82.24,82.05,82.24,15944.0,70.9102,71.0744,70.9102,71.0744,15944.0
2017-07-07 13:00:00,82.23,82.31,82.16,82.28,14880.0,71.0658,71.1349,71.0053,71.109,14880.0
2017-07-07 13:30:00,82.28,82.33,82.19,82.22,19474.0,71.109,71.1522,71.0312,71.0571,19474.0
2017-07-07 14:00:00,82.21,82.26,82.08,82.1,44198.0,71.0485,71.0917,70.9361,70.9534,44198.0
2017-07-07 14:30:00,82.1,82.24,82.1,82.15,41931.0,70.9534,71.0744,70.9534,70.9966,41931.0
2017-07-07 15:00:00,82.15,82.23,82.14,82.18,35886.0,70.9966,71.0658,70.988,71.0226,35886.0
2017-07-07 15:30:00,82.18,82.22,82.12,82.22,138107.0,71.0226,71.0571,70.9707,71.0571,138107.0
2017-07-10 09:30:00,82.1,82.53,82.07,82.47,36047.0,70.9534,71.325,70.9275,71.2732,36047.0
2017-07-10 10:00:00,82.51,82.69,82.46,82.54,39891.0,71.3077,71.4633,71.2645,71.3337,39891.0
2017-07-10 10:30:00,82.55,82.77,82.49,82.74,20560.0,71.3423,71.5324,71.2905,71.5065,20560.0
2017-07-10 11:00:00,82.76,82.77,82.62,82.7,17410.0,71.5238,71.5324,71.4028,71.472,17410.0
2017-07-10 11:30:00,82.72,82.72,82.59,82.67,14868.0,71.4892,71.4892,71.3769,71.446,14868.0
2017-07-10 12:00:00,82.67,82.99,82.66,82.98,23897.0,71.446,71.7226,71.4374,71.7139,23897.0
2017-07-10 12:30:00,82.99,83.11,82.9,83.07,18299.0,71.7226,71.8263,71.6448,71.7917,18299.0
2017-07-10 13:00:00,83.07,83.12,83.02,83.03,17654.0,71.7917,71.8349,71.7485,71.7571,17654.0
2017-07-10 13:30:00,83.02,83.09,82.91,82.99,17449.0,71.7485,71.809,71.6534,71.7226,17449.0
2017-07-10 14:00:00,83.02,83.09,82.93,83.06,20799.0,71.7485,71.809,71.6707,71.7831,20799.0
2017-07-10 14:30:00,83.06,83.06,82.84,82.93,41727.0,71.7831,71.7831,71.5929,71.6707,41727.0
2017-07-10 15:00:00,82.93,82.94,82.61,82.74,43948.0,71.6707,71.6794,71.3942,71.5065,43948.0
2017-07-10 15:30:00,82.73,82.89,82.61,82.63,82302.0,71.4979,71.6362,71.3942,71.4115,82302.0
2017-07-11 09:30:00,82.45,82.45,81.7,82.17,148323.0,71.2559,71.2559,70.6077,71.0139,148323.0
2017-07-11 10:00:00,82.15,82.36,82.0,82.06,83240.0,70.9966,71.1781,70.867,70.9188,83240.0
2017-07-11 10:30:00,82.1,82.28,82.02,82.25,244932.0,70.9534,71.109,70.8843,71.083,244932.0
2017-07-11 11:00:00,82.21,82.22,81.51,81.67,57456.0,71.0485,71.0571,70.4435,70.5818,57456.0
2017-07-11 11:30:00,81.69,81.99,81.69,81.89,20639.0,70.5991,70.8583,70.5991,70.7719,20639.0
2017-07-11 12:00:00,81.89,82.03,81.76,81.79,141078.0,70.7719,70.8929,70.6596,70.6855,141078.0
2017-07-11 12:30:00,81.81,81.97,81.72,81.77,181315.0,70.7028,70.8411,70.625,70.6682,181315.0
2017-07-11 13:00:00,81.78,82.0,81.78,81.93,30289.0,70.6769,70.867,70.6769,70.8065,30289.0
2017-07-11 13:30:00,81.9,82.15,81.86,82.1,22892.0,70.7806,70.9966,70.746,70.9534,22892.0
2017-07-11 14:00:00,82.11,82.21,82.02,82.21,41973.0,70.9621,71.0485,70.8843,71.0485,41973.0
2017-07-11 14:30:00,82.18,82.29,82.15,82.27,27273.0,71.0226,71.1176,70.9966,71.1003,27273.0
2017-07-11 15:00:00,82.27,82.46,82.17,82.43,34917.0,71.1003,71.2645,71.0139,71.2386,34917.0
2017-07-11 15:30:00,82.42,82.65,82.41,82.63,235677.0,71.23,71.4287,71.2213,71.4115,235677.0
2017-07-12 09:30:00,83.07,83.51,82.51,83.38,210957.0,71.7917,72.172,71.3077,72.0596,210957.0
2017-07-12 10:00:00,83.34,83.68,83.34,83.65,322270.0,72.0251,72.3189,72.0251,72.293,322270.0
2017-07-12 10:30:00,83.66,83.73,83.52,83.56,104382.0,72.3016,72.3621,72.1806,72.2152,104382.0
2017-07-12 11:00:00,83.55,83.68,83.37,83.62,41198.0,72.2065,72.3189,72.051,72.267,41198.0
2017-07-12 11:30:00,83.62,84.0,83.62,83.97,114351.0,72.267,72.5955,72.267,72.5695,114351.0
2017-07-12 12:00:00,83.94,84.33,83.93,84.32,49487.0,72.5436,72.8806,72.535,72.872,49487.0
2017-07-12 12:30:00,84.31,84.44,84.24,84.33,47063.0,72.8634,72.9757,72.8029,72.8806,47063.0
2017-07-12 13:00:00,84.35,84.48,84.33,84.36,152330.0,72.8979,73.0103,72.8806,72.9066,152330.0
2017-07-12 13:30:00,84.36,84.46,84.28,84.33,37089.0,72.9066,72.993,72.8374,72.8806,37089.0
2017-07-12 14:00:00,84.32,84.48,84.31,84.35,78190.0,72.872,73.0103,72.8634,72.8979,78190.0
2017-07-12 14:30:00,84.33,84.35,84.17,84.25,46764.0,72.8806,72.8979,72.7424,72.8115,46764.0
2017-07-12 15:00:00,84.23,84.31,84.14,84.21,568509.0,72.7942,72.8634,72.7164,72.7769,568509.0
2017-07-12 15:30:00,84.2,84.21,83.8,83.85,346442.0,72.7683,72.7769,72.4226,72.4658,346442.0
2017-07-13 09:30:00,83.75,84.06,83.54,83.97,33091.0,72.3794,72.6473,72.1979,72.5695,33091.0
2017-07-13 10:00:00,83.9,84.0,83.56,83.63,22696.0,72.509,72.5955,72.2152,72.2757,22696.0
2017-07-13 10:30:00,83.66,83.77,83.43,83.6,38464.0,72.3016,72.3967,72.1028,72.2498,38464.0
2017-07-13 11:00:00,83.61,83.81,83.61,83.74,25316.0,72.2584,72.4312,72.2584,72.3708,25316.0
2017-07-13 11:30:00,83.76,83.8,83.55,83.65,37806.0,72.388,72.4226,72.2065,72.293,37806.0
2017-07-13 12:00:00,83.64,83.71,83.59,83.61,27344.0,72.2843,72.3448,72.2411,72.2584,27344.0
2017-07-13 12:30:00,83.62,83.64,83.52,83.61,19814.0,72.267,72.2843,72.1806,72.2584,19814.0
2017-07-13 13:00:00,83.61,83.61,83.49,83.51,55614.0,72.2584,72.2584,72.1547,72.172,55614.0
2017-07-13 13:30:00,83.5,83.51,83.35,83.43,88267.0,72.1633,72.172,72.0337,72.1028,88267.0
2017-07-13 14:00:00,83.44,83.48,83.37,83.46,77481.0,72.1115,72.1461,72.051,72.1288,77481.0
2017-07-13 14:30:00,83.45,83.71,83.45,83.7,38779.0,72.1201,72.3448,72.1201,72.3362,38779.0
2017-07-13 15:00:00,83.7,83.71,83.51,83.59,52346.0,72.3362,72.3448,72.172,72.2411,52346.0
2017-07-13 15:30:00,83.58,83.6,83.25,83.36,188119.0,72.2325,72.2498,71.9473,72.0423,188119.0
2017-07-14 09:30:00,83.84,84.02,83.5,83.51,44112.0,72.4572,72.6127,72.1633,72.172,44112.0
2017-07-14 10:00:00,83.51,83.77,83.39,83.57,63960.0,72.172,72.3967,72.0683,72.2238,63960.0
2017-07-14 10:30:00,83.56,83.91,83.48,83.9,36550.0,72.2152,72.5177,72.1461,72.509,36550.0
2017-07-14 11:00:00,83.9,83.97,83.68,83.74,45376.0,72.509,72.5695,72.3189,72.3708,45376.0
2017-07-14 11:30:00,83.75,83.8,83.68,83.74,13651.0,72.3794,72.4226,72.3189,72.3708,13651.0
2017-07-14 12:00:00,83.75,83.82,83.7,83.75,17606.0,72.3794,72.4399,72.3362,72.3794,17606.0
2017-07-14 12:30:00,83.73,83.84,83.72,83.79,54063.0,72.3621,72.4572,72.3535,72.414,54063.0
2017-07-14 13:00:00,83.78,83.86,83.71,83.82,16993.0,72.4053,72.4745,72.3448,72.4399,16993.0
2017-07-14 13:30:00,83.8,83.85,83.7,83.77,36425.0,72.4226,72.4658,72.3362,72.3967,36425.0
2017-07-14 14:00:00,83.79,83.96,83.77,83.95,26453.0,72.414,72.5609,72.3967,72.5522,26453.0
2017-07-14 14:30:00,83.95,83.97,83.75,83.78,25010.0,72.5522,72.5695,72.3794,72.4053,25010.0
2017-07-14 15:00:00,83.79,83.88,83.74,83.8,38773.0,72.414,72.4917,72.3708,72.4226,38773.0
2017-07-14 15:30:00,83.81,83.94,83.68,83.69,231977.0,72.4312,72.5436,72.3189,72.3275,231977.0
2017-07-17 09:30:00,83.79,83.89,83.39,83.74,64563.0,72.414,72.5004,72.0683,72.3708,64563.0
2017-07-17 10:00:00,83.71,83.8,83.6,83.72,87094.0,72.3448,72.4226,72.2498,72.3535,87094.0
2017-07-17 10:30:00,83.7,83.79,83.55,83.6,63537.0,72.3362,72.414,72.2065,72.2498,63537.0
2017-07-17 11:00:00,83.59,83.66,83.41,83.49,49844.0,72.2411,72.3016,72.0856,72.1547,49844.0
2017-07-17 11:30:00,83.49,83.5,83.29,83.35,48202.0,72.1547,72.1633,71.9818,72.0337,48202.0
2017-07-17 12:00:00,83.35,83.42,83.28,83.3,33160.0,72.0337,72.0942,71.9732,71.9905,33160.0
2017-07-17 12:30:00,83.3,83.32,83.26,83.27,24775.0,71.9905,72.0078,71.9559,71.9646,24775.0
2017-07-17 13:00:00,83.26,83.26,83.17,83.23,18367.0,71.9559,71.9559,71.8781,71.93,18367.0
2017-07-17 13:30:00,83.22,83.27,83.2,83.24,18619.0,71.9214,71.9646,71.9041,71.9386,18619.0
2017-07-17 14:00:00,83.25,83.32,83.21,83.32,26040.0,71.9473,72.0078,71.9127,72.0078,26040.0
2017-07-17 14:30:00,83.28,83.4,83.25,83.29,39781.0,71.9732,72.0769,71.9473,71.9818,39781.0
2017-07-17 15:00:00,83.32,83.34,83.23,83.29,43963.0,72.0078,72.0251,71.93,71.9818,43963.0
2017-07-17 15:30:00,83.3,83.41,83.26,83.34,126662.0,71.9905,72.0856,71.9559,72.0251,126662.0
2017-07-18 09:30:00,83.63,83.87,83.42,83.42,57612.0,72.2757,72.4831,72.0942,72.0942,57612.0
2017-07-18 10:00:00,83.4,83.44,82.96,82.99,34758.0,72.0769,72.1115,71.6967,71.7226,34758.0
2017-07-18 10:30:00,82.96,83.15,82.88,83.14,36713.0,71.6967,71.8609,71.6275,71.8522,36713.0
2017-07-18 11:00:00,83.13,83.15,82.9,82.91,61736.0,71.8436,71.8609,71.6448,71.6534,61736.0
2017-07-18 11:30:00,82.91,83.07,82.9,82.99,57250.0,71.6534,71.7917,71.6448,71.7226,57250.0
2017-07-18 12:00:00,83.0,83.13,82.96,83.06,18616.0,71.7312,71.8436,71.6967,71.7831,18616.0
2017-07-18 12:30:00,83.07,83.14,82.98,83.08,21207.0,71.7917,71.8522,71.7139,71.8004,21207.0
2017-07-18 13:00:00,83.06,83.15,83.01,83.15,18787.0,71.7831,71.8609,71.7399,71.8609,18787.0
2017-07-18 13:30:00,83.15,83.29,83.12,83.23,24345.0,71.8609,71.9818,71.8349,71.93,24345.0
2017-07-18 14:00:00,83.25,83.48,83.22,83.32,30456.0,71.9473,72.1461,71.9214,72.0078,30456.0
2017-07-18 14:30:00,83.34,83.48,83.34,83.42,66258.0,72.0251,72.1461,72.0251,72.0942,66258.0
2017-07-18 15:00:00,83.4,83.44,83.3,83.39,63528.0,72.0769,72.1115,71.9905,72.0683,63528.0
2017-07-18 15:30:00,83.4,83.75,83.39,83.68,124448.0,72.0769,72.3794,72.0683,72.3189,124448.0
2017-07-19 09:30:00,83.41,83.84,83.07,83.11,129137.0,72.0856,72.4572,71.7917,71.8263,129137.0
2017-07-19 10:00:00,83.13,83.41,82.96,83.41,73475.0,71.8436,72.0856,71.6967,72.0856,73475.0
2017-07-19 10:30:00,83.5,83.58,83.34,83.37,47729.0,72.1633,72.2325,72.0251,72.051,47729.0
2017-07-19 11:00:00,83.37,83.4,83.22,83.23,49545.0,72.051,72.0769,71.9214,71.93,49545.0
2017-07-19 11:30:00,83.23,83.31,82.99,83.04,52280.0,71.93,71.9991,71.7226,71.7658,52280.0
2017-07-19 12:00:00,83.07,83.13,82.92,83.02,47461.0,71.7917,71.8436,71.6621,71.7485,47461.0
2017-07-19 12:30:00,83.03,83.09,82.96,82.97,30606.0,71.7571,71.809,71.6967,71.7053,30606.0
2017-07-19 13:00:00,82.97,82.97,82.76,82.78,35434.0,71.7053,71.7053,71.5238,71.5411,35434.0
2017-07-19 13:30:00,82.78,82.84,82.62,82.62,35358.0,71.5411,71.5929,71.4028,71.4028,35358.0
2017-07-19 14:00:00,82.63,82.67,82.53,82.6,63418.0,71.4115,71.446,71.325,71.3855,63418.0
2017-07-19 14:30:00,82.61,82.71,82.53,82.53,52006.0,71.3942,71.4806,71.325,71.325,52006.0
2017-07-19 15:00:00,82.54,82.64,82.51,82.56,59803.0,71.3337,71.4201,71.3077,71.351,59803.0
2017-07-19 15:30:00,82.55,82.72,82.52,82.52,193404.0,71.3423,71.4892,71.3164,71.3164,193404.0
2017-07-20 09:30:00,82.71,83.11,81.4,81.83,178236.0,71.4806,71.8263,70.3485,70.7201,178236.0
2017-07-20 10:00:00,81.81,81.91,81.63,81.84,60422.0,70.7028,70.7892,70.5472,70.7287,60422.0
2017-07-20 10:30:00,81.84,82.17,81.69,82.17,53476.0,70.7287,71.0139,70.5991,71.0139,53476.0
2017-07-20 11:00:00,82.19,82.23,81.74,81.75,62269.0,71.0312,71.0658,70.6423,70.6509,62269.0
2017-07-20 11:30:00,81.76,81.91,81.48,81.8,56438.0,70.6596,70.7892,70.4176,70.6941,56438.0
2017-07-20 12:00:00,81.82,81.89,81.66,81.85,50986.0,70.7114,70.7719,70.5732,70.7374,50986.0
2017-07-20 12:30:00,81.83,81.83,81.7,81.81,68120.0,70.7201,70.7201,70.6077,70.7028,68120.0
2017-07-20 13:00:00,81.79,81.93,81.73,81.89,69273.0,70.6855,70.8065,70.6336,70.7719,69273.0
2017-07-20 13:30:00,81.9,82.1,81.87,82.07,51708.0,70.7806,70.9534,70.7546,70.9275,51708.0
2017-07-20 14:00:00,82.07,82.1,81.91,81.95,56334.0,70.9275,70.9534,70.7892,70.8238,56334.0
2017-07-20 14:30:00,81.95,82.02,81.84,81.94,125003.0,70.8238,70.8843,70.7287,70.8151,125003.0
2017-07-20 15:00:00,81.95,82.11,81.91,81.95,121533.0,70.8238,70.9621,70.7892,70.8238,121533.0
2017-07-20 15:30:00,81.95,82.04,81.87,82.01,221128.0,70.8238,70.9016,70.7546,70.8756,221128.0
2017-07-21 09:30:00,81.8,81.97,81.31,81.5,102569.0,70.6941,70.8411,70.2707,70.4349,102569.0
2017-07-21 10:00:00,81.42,81.56,81.08,81.52,64441.0,70.3657,70.4867,70.0719,70.4522,64441.0
2017-07-21 10:30:00,81.5,81.53,81.27,81.44,47735.0,70.4349,70.4608,70.2361,70.383,47735.0
2017-07-21 11:00:00,81.41,81.55,81.34,81.48,85907.0,70.3571,70.4781,70.2966,70.4176,85907.0
2017-07-21 11:30:00,81.47,81.56,81.42,81.45,40333.0,70.4089,70.4867,70.3657,70.3917,40333.0
2017-07-21 12:00:00,81.47,81.59,81.42,81.46,36123.0,70.4089,70.5127,70.3657,70.4003,36123.0
2017-07-21 12:30:00,81.44,81.72,81.42,81.63,38735.0,70.383,70.625,70.3657,70.5472,38735.0
2017-07-21 13:00:00,81.63,81.76,81.63,81.73,35405.0,70.5472,70.6596,70.5472,70.6336,35405.0
2017-07-21 13:30:00,81.73,81.79,81.68,81.71,28633.0,70.6336,70.6855,70.5904,70.6164,28633.0
2017-07-21 14:00:00,81.72,81.86,81.66,81.82,42019.0,70.625,70.746,70.5732,70.7114,42019.0
2017-07-21 14:30:00,81.81,81.84,81.7,81.79,41351.0,70.7028,70.7287,70.6077,70.6855,41351.0
2017-07-21 15:00:00,81.81,81.91,81.77,81.88,55258.0,70.7028,70.7892,70.6682,70.7633,55258.0
2017-07-21 15:30:00,81.87,82.05,81.87,81.99,185606.0,70.7546,70.9102,70.7546,70.8583,185606.0
2017-07-24 09:30:00,82.12,82.12,81.51,81.64,73145.0,70.9707,70.9707,70.4435,70.5559,73145.0
2017-07-24 10:00:00,81.73,82.0,81.67,81.67,36939.0,70.6336,70.867,70.5818,70.5818,36939.0
2017-07-24 10:30:00,81.7,81.8,81.6,81.62,50434.0,70.6077,70.6941,70.5213,70.5386,50434.0
2017-07-24 11:00:00,81.62,81.66,81.35,81.36,35819.0,70.5386,70.5732,70.3052,70.3139,35819.0
2017-07-24 11:30:00,81.38,81.49,81.26,81.28,49686.0,70.3312,70.4262,70.2275,70.2447,49686.0
2017-07-24 12:00:00,81.29,81.38,81.2,81.28,47498.0,70.2534,70.3312,70.1756,70.2447,47498.0
2017-07-24 12:30:00,81.27,81.31,81.22,81.3,27685.0,70.2361,70.2707,70.1929,70.262,27685.0
2017-07-24 13:00:00,81.3,81.41,81.26,81.4,31415.0,70.262,70.3571,70.2275,70.3485,31415.0
2017-07-24 13:30:00,81.41,81.43,81.11,81.18,72865.0,70.3571,70.3744,70.0978,70.1583,72865.0
2017-07-24 14:00:00,81.2,81.35,81.18,81.35,41956.0,70.1756,70.3052,70.1583,70.3052,41956.0
2017-07-24 14:30:00,81.34,81.41,81.25,81.37,38312.0,70.2966,70.3571,70.2188,70.3225,38312.0
2017-07-24 15:00:00,81.37,81.39,81.18,81.28,73862.0,70.3225,70.3398,70.1583,70.2447,73862.0
2017-07-24 15:30:00,81.27,81.37,81.26,81.35,128959.0,70.2361,70.3225,70.2275,70.3052,128959.0
2017-07-25 09:30:00,81.65,82.18,81.6,81.68,60366.0,70.5645,71.0226,70.5213,70.5904,60366.0
2017-07-25 10:00:00,81.65,81.75,81.21,81.27,50778.0,70.5645,70.6509,70.1842,70.2361,50778.0
2017-07-25 10:30:00,81.25,81.26,80.93,81.0,60943.0,70.2188,70.2275,69.9423,70.0028,60943.0
2017-07-25 11:00:00,81.02,81.27,80.98,81.15,52578.0,70.02,70.2361,69.9855,70.1324,52578.0
2017-07-25 11:30:00,81.15,81.16,81.03,81.09,31505.0,70.1324,70.141,70.0287,70.0805,31505.0
2017-07-25 12:00:00,81.07,81.11,80.98,81.03,29473.0,70.0633,70.0978,69.9855,70.0287,29473.0
2017-07-25 12:30:00,81.05,81.14,81.02,81.04,40941.0,70.046,70.1237,70.02,70.0373,40941.0
2017-07-25 13:00:00,81.04,81.08,80.92,80.98,74268.0,70.0373,70.0719,69.9336,69.9855,74268.0
2017-07-25 13:30:00,80.98,81.07,80.96,81.05,42566.0,69.9855,70.0633,69.9682,70.046,42566.0
2017-07-25 14:00:00,81.06,81.1,80.99,80.99,55636.0,70.0546,70.0892,69.9941,69.9941,55636.0
2017-07-25 14:30:00,81.0,81.11,80.91,81.01,85869.0,70.0028,70.0978,69.925,70.0114,85869.0
2017-07-25 15:00:00,81.01,81.15,80.95,81.02,113577.0,70.0114,70.1324,69.9595,70.02,113577.0
2017-07-25 15:30:00,81.03,81.21,80.98,81.07,273133.0,70.0287,70.1842,69.9855,70.0633,273133.0
2017-07-26 09:30:00,80.64,80.82,79.1,79.37,581823.0,69.6916,69.8472,68.3607,68.5941,581823.0
2017-07-26 10:00:00,79.36,79.47,78.86,79.14,406181.0,68.5854,68.6805,68.1533,68.3953,406181.0
2017-07-26 10:30:00,79.15,79.5,78.98,79.45,109711.0,68.4039,68.7064,68.257,68.6632,109711.0
2017-07-26 11:00:00,79.5,79.78,79.36,79.39,116514.0,68.7064,68.9484,68.5854,68.6113,116514.0
2017-07-26 11:30:00,79.38,79.67,79.35,79.45,102370.0,68.6027,68.8533,68.5768,68.6632,102370.0
2017-07-26 12:00:00,79.43,79.51,79.21,79.23,65367.0,68.6459,68.7151,68.4558,68.4731,65367.0
2017-07-26 12:30:00,79.23,79.66,79.23,79.55,62928.0,68.4731,68.8447,68.4731,68.7496,62928.0
2017-07-26 13:00:00,79.54,79.69,79.37,79.61,102738.0,68.741,68.8706,68.5941,68.8015,102738.0
2017-07-26 13:30:00,79.61,80.16,79.6,79.98,138712.0,68.8015,69.2768,68.7928,69.1212,138712.0
2017-07-26 14:00:00,79.96,80.09,79.74,79.87,85900.0,69.104,69.2163,68.9138,69.0262,85900.0
2017-07-26 14:30:00,79.88,79.93,79.52,79.6,145902.0,69.0348,69.078,68.7237,68.7928,145902.0
2017-07-26 15:00:00,79.6,79.92,79.54,79.6,165294.0,68.7928,69.0694,68.741,68.7928,165294.0
2017-07-26 15:30:00,79.61,79.67,79.38,79.6,355043.0,68.8015,68.8533,68.6027,68.7928,355043.0
2017-07-27 09:30:00,79.91,79.94,79.25,79.7,124467.0,69.0607,69.0867,68.4904,68.8793,124467.0
2017-07-27 10:00:00,79.73,79.89,79.45,79.75,189097.0,68.9052,69.0435,68.6632,68.9225,189097.0
2017-07-27 10:30:00,79.76,79.9,79.61,79.67,125640.0,68.9311,69.0521,68.8015,68.8533,125640.0
2017-07-27 11:00:00,79.67,79.75,79.5,79.52,64019.0,68.8533,68.9225,68.7064,68.7237,64019.0
2017-07-27 11:30:00,79.53,79.73,79.48,79.61,105435.0,68.7323,68.9052,68.6891,68.8015,105435.0
2017-07-27 12:00:00,79.63,79.7,79.43,79.54,78164.0,68.8188,68.8793,68.6459,68.741,78164.0
2017-07-27 12:30:00,79.54,79.57,79.07,79.1,56406.0,68.741,68.7669,68.3348,68.3607,56406.0
2017-07-27 13:00:00,79.08,79.21,78.58,78.73,89241.0,68.3434,68.4558,67.9113,68.041,89241.0
2017-07-27 13:30:00,78.74,79.09,78.55,79.03,65529.0,68.0496,68.3521,67.8854,68.3002,65529.0
2017-07-27 14:00:00,79.05,79.1,78.93,79.04,58279.0,68.3175,68.3607,68.2138,68.3089,58279.0
2017-07-27 14:30:00,79.03,79.09,78.84,78.86,56627.0,68.3002,68.3521,68.136,68.1533,56627.0
2017-07-27 15:00:00,78.86,78.87,78.7,78.73,63520.0,68.1533,68.1619,68.015,68.041,63520.0
2017-07-27 15:30:00,78.74,78.88,78.66,78.83,213759.0,68.0496,68.1706,67.9805,68.1274,213759.0
2017-07-28 09:30:00,79.25,79.38,79.05,79.1,61835.0,68.4904,68.6027,68.3175,68.3607,61835.0
2017-07-28 10:00:00,79.08,79.16,78.76,79.03,38076.0,68.3434,68.4126,68.0669,68.3002,38076.0
2017-07-28 10:30:00,79.08,79.28,78.94,79.07,55198.0,68.3434,68.5163,68.2224,68.3348,55198.0
2017-07-28 11:00:00,79.06,79.07,78.86,78.92,45884.0,68.3261,68.3348,68.1533,68.2052,45884.0
2017-07-28 11:30:00,78.93,79.06,78.92,79.01,53722.0,68.2138,68.3261,68.2052,68.2829,53722.0
2017-07-28 12:00:00,78.99,79.03,78.92,78.97,49336.0,68.2657,68.3002,68.2052,68.2484,49336.0
2017-07-28 12:30:00,78.97,79.06,78.92,78.94,38487.0,68.2484,68.3261,68.2052,68.2224,38487.0
2017-07-28 13:00:00,78.95,79.12,78.88,79.12,92065.0,68.2311,68.378,68.1706,68.378,92065.0
2017-07-28 13:30:00,79.12,79.17,79.01,79.07,36837.0,68.378,68.4212,68.2829,68.3348,36837.0
2017-07-28 14:00:00,79.06,79.16,78.97,79.14,37082.0,68.3261,68.4126,68.2484,68.3953,37082.0
2017-07-28 14:30:00,79.13,79.26,79.08,79.23,54326.0,68.3866,68.499,68.3434,68.4731,54326.0
2017-07-28 15:00:00,79.24,79.24,79.15,79.17,73411.0,68.4817,68.4817,68.4039,68.4212,73411.0
2017-07-28 15:30:00,79.18,79.23,79.06,79.1,151693.0,68.4299,68.4731,68.3261,68.3607,151693.0
2017-07-31 09:30:00,79.19,79.55,79.08,79.25,71500.0,68.4385,68.7496,68.3434,68.4904,71500.0
2017-07-31 10:00:00,79.26,79.42,79.06,79.22,63618.0,68.499,68.6373,68.3261,68.4644,63618.0
2017-07-31 10:30:00,79.21,79.22,78.86,79.02,46237.0,68.4558,68.4644,68.1533,68.2916,46237.0
2017-07-31 11:00:00,79.02,79.27,79.02,79.11,41461.0,68.2916,68.5076,68.2916,68.3694,41461.0
2017-07-31 11:30:00,79.11,79.23,79.04,79.09,68311.0,68.3694,68.4731,68.3089,68.3521,68311.0
2017-07-31 12:00:00,79.09,79.21,79.08,79.12,44864.0,68.3521,68.4558,68.3434,68.378,44864.0
2017-07-31 12:30:00,79.13,79.25,79.09,79.22,26013.0,68.3866,68.4904,68.3521,68.4644,26013.0
2017-07-31 13:00:00,79.22,79.28,79.11,79.24,32308.0,68.4644,68.5163,68.3694,68.4817,32308.0
2017-07-31 13:30:00,79.25,79.27,79.17,79.17,34585.0,68.4904,68.5076,68.4212,68.4212,34585.0
2017-07-31 14:00:00,79.17,79.26,79.09,79.23,41542.0,68.4212,68.499,68.3521,68.4731,41542.0
2017-07-31 14:30:00,79.23,79.36,79.19,79.34,74026.0,68.4731,68.5854,68.4385,68.5681,74026.0
2017-07-31 15:00:00,79.34,79.46,79.31,79.38,83963.0,68.5681,68.6718,68.5422,68.6027,83963.0
2017-07-31 15:30:00,79.37,79.44,78.98,79.03,221627.0,68.5941,68.6546,68.257,68.3002,221627.0
2017-08-01 09:30:00,79.41,79.89,78.65,79.56,133852.0,68.6286,69.0435,67.9718,68.7583,133852.0
2017-08-01 10:00:00,79.56,80.18,79.51,80.14,87111.0,68.7583,69.2941,68.7151,69.2595,87111.0
2017-08-01 10:30:00,80.17,80.48,80.13,80.45,205196.0,69.2854,69.5534,69.2509,69.5274,205196.0
2017-08-01 11:00:00,80.44,80.49,79.93,79.94,133595.0,69.5188,69.562,69.078,69.0867,133595.0
2017-08-01 11:30:00,79.92,80.16,79.91,80.13,38733.0,69.0694,69.2768,69.0607,69.2509,38733.0
2017-08-01 12:00:00,80.13,80.3,80.04,80.08,39414.0,69.2509,69.3978,69.1731,69.2077,39414.0
2017-08-01 12:30:00,80.09,80.1,79.94,80.05,39441.0,69.2163,69.2249,69.0867,69.1817,39441.0
2017-08-01 13:00:00,80.04,80.09,79.95,80.05,28479.0,69.1731,69.2163,69.0953,69.1817,28479.0
2017-08-01 13:30:00,80.06,80.07,79.94,80.04,29959.0,69.1904,69.199,69.0867,69.1731,29959.0
2017-08-01 14:00:00,80.05,80.13,79.97,80.12,41090.0,69.1817,69.2509,69.1126,69.2422,41090.0
2017-08-01 14:30:00,80.11,80.12,79.91,79.98,73575.0,69.2336,69.2422,69.0607,69.1212,73575.0
2017-08-01 15:00:00,80.0,80.0,79.81,79.88,64485.0,69.1385,69.1385,68.9743,69.0348,64485.0
2017-08-01 15:30:00,79.87,79.87,79.59,79.6,169941.0,69.0262,69.0262,68.7842,68.7928,169941.0
2017-08-02 09:30:00,79.66,80.2,79.47,79.88,68914.0,68.8447,69.3114,68.6805,69.0348,68914.0
2017-08-02 10:00:00,79.89,79.98,79.74,79.74,60830.0,69.0435,69.1212,68.9138,68.9138,60830.0
2017-08-02 10:30:00,79.77,79.81,79.32,79.34,51101.0,68.9398,68.9743,68.5508,68.5681,51101.0
2017-08-02 11:00:00,79.36,79.86,79.29,79.82,48369.0,68.5854,69.0175,68.5249,68.983,48369.0
2017-08-02 11:30:00,79.83,79.89,79.72,79.77,48863.0,68.9916,69.0435,68.8965,68.9398,48863.0
2017-08-02 12:00:00,79.75,79.9,79.73,79.85,24975.0,68.9225,69.0521,68.9052,69.0089,24975.0
2017-08-02 12:30:00,79.83,80.18,79.83,80.15,42493.0,68.9916,69.2941,68.9916,69.2682,42493.0
2017-08-02 13:00:00,80.15,80.35,80.09,80.28,34435.0,69.2682,69.441,69.2163,69.3805,34435.0
2017-08-02 13:30:00,80.29,80.34,80.18,80.26,24638.0,69.3892,69.4324,69.2941,69.3632,24638.0
2017-08-02 14:00:00,80.26,80.31,80.2,80.28,28608.0,69.3632,69.4064,69.3114,69.3805,28608.0
2017-08-02 14:30:00,80.28,80.37,80.24,80.29,41624.0,69.3805,69.4583,69.3459,69.3892,41624.0
2017-08-02 15:00:00,80.29,80.32,80.17,80.21,50225.0,69.3892,69.4151,69.2854,69.32,50225.0
2017-08-02 15:30:00,80.21,80.37,80.19,80.29,179856.0,69.32,69.4583,69.3027,69.3892,179856.0
2017-08-03 09:30:00,80.54,81.01,80.06,80.23,89519.0,69.6052,70.0114,69.1904,69.3373,89519.0
2017-08-03 10:00:00,80.23,80.62,80.21,80.44,63939.0,69.3373,69.6743,69.32,69.5188,63939.0
2017-08-03 10:30:00,80.41,80.49,80.31,80.47,36303.0,69.4929,69.562,69.4064,69.5447,36303.0
2017-08-03 11:00:00,80.47,80.5,80.21,80.27,41159.0,69.5447,69.5706,69.32,69.3719,41159.0
2017-08-03 11:30:00,80.29,80.39,80.23,80.25,69210.0,69.3892,69.4756,69.3373,69.3546,69210.0
2017-08-03 12:00:00,80.26,80.37,80.08,80.08,91193.0,69.3632,69.4583,69.2077,69.2077,91193.0
2017-08-03 12:30:00,80.09,80.1,79.9,79.97,40307.0,69.2163,69.2249,69.0521,69.1126,40307.0
2017-08-03 13:00:00,79.96,80.06,79.89,79.93,60140.0,69.104,69.1904,69.0435,69.078,60140.0
2017-08-03 13:30:00,79.93,79.93,79.54,79.63,78040.0,69.078,69.078,68.741,68.8188,78040.0
2017-08-03 14:00:00,79.66,79.68,79.44,79.49,92302.0,68.8447,68.862,68.6546,68.6978,92302.0
2017-08-03 14:30:00,79.48,79.65,79.44,79.6,44582.0,68.6891,68.836,68.6546,68.7928,44582.0
2017-08-03 15:00:00,79.6,79.68,79.56,79.59,68644.0,68.7928,68.862,68.7583,68.7842,68644.0
2017-08-03 15:30:00,79.6,79.73,79.5,79.63,175446.0,68.7928,68.9052,68.7064,68.8188,175446.0
2017-08-04 09:30:00,79.91,80.12,79.09,79.1,113898.0,69.0607,69.2422,68.3521,68.3607,113898.0
2017-08-04 10:00:00,79.08,79.16,78.85,79.02,90208.0,68.3434,68.4126,68.1447,68.2916,90208.0
2017-08-04 10:30:00,79.0,79.34,78.98,79.0,137882.0,68.2743,68.5681,68.257,68.2743,137882.0
2017-08-04 11:00:00,79.01,79.05,78.81,79.05,84266.0,68.2829,68.3175,68.1101,68.3175,84266.0
2017-08-04 11:30:00,79.07,79.42,79.01,79.24,131555.0,68.3348,68.6373,68.2829,68.4817,131555.0
2017-08-04 12:00:00,79.25,79.36,79.2,79.35,35550.0,68.4904,68.5854,68.4471,68.5768,35550.0
2017-08-04 12:30:00,79.35,79.39,79.22,79.29,23260.0,68.5768,68.6113,68.4644,68.5249,23260.0
2017-08-04 13:00:00,79.28,79.39,79.26,79.39,25659.0,68.5163,68.6113,68.499,68.6113,25659.0
2017-08-04 13:30:00,79.39,79.46,79.36,79.4,24539.0,68.6113,68.6718,68.5854,68.62,24539.0
2017-08-04 14:00:00,79.38,79.52,79.32,79.49,44594.0,68.6027,68.7237,68.5508,68.6978,44594.0
2017-08-04 14:30:00,79.47,79.54,79.42,79.51,43658.0,68.6805,68.741,68.6373,68.7151,43658.0
2017-08-04 15:00:00,79.51,79.54,79.39,79.44,50385.0,68.7151,68.741,68.6113,68.6546,50385.0
2017-08-04 15:30:00,79.43,79.48,79.26,79.32,158283.0,68.6459,68.6891,68.499,68.5508,158283.0
2017-08-07 09:30:00,79.3,79.51,79.3,79.41,19334.0,68.5336,68.7151,68.5336,68.6286,19334.0
2017-08-07 10:00:00,79.42,79.66,79.38,79.57,22464.0,68.6373,68.8447,68.6027,68.7669,22464.0
2017-08-07 10:30:00,79.57,79.62,79.49,79.56,21165.0,68.7669,68.8101,68.6978,68.7583,21165.0
2017-08-07 11:00:00,79.55,79.81,79.55,79.81,24046.0,68.7496,68.9743,68.7496,68.9743,24046.0
2017-08-07 11:30:00,79.81,79.83,79.69,79.75,28867.0,68.9743,68.9916,68.8706,68.9225,28867.0
2017-08-07 12:00:00,79.76,79.87,79.68,79.78,22287.0,68.9311,69.0262,68.862,68.9484,22287.0
2017-08-07 12:30:00,79.76,79.86,79.75,79.81,10947.0,68.9311,69.0175,68.9225,68.9743,10947.0
2017-08-07 13:00:00,79.8,79.92,79.77,79.92,14214.0,68.9657,69.0694,68.9398,69.0694,14214.0
2017-08-07 13:30:00,79.89,79.96,79.75,79.89,26140.0,69.0435,69.104,68.9225,69.0435,26140.0
2017-08-07 14:00:00,79.87,79.94,79.78,79.89,78418.0,69.0262,69.0867,68.9484,69.0435,78418.0
2017-08-07 14:30:00,79.89,79.92,79.83,79.89,27733.0,69.0435,69.0694,68.9916,69.0435,27733.0
2017-08-07 15:00:00,79.89,79.89,79.79,79.82,40986.0,69.0435,69.0435,68.957,68.983,40986.0
2017-08-07 15:30:00,79.82,79.91,79.81,79.85,78159.0,68.983,69.0607,68.9743,69.0089,78159.0
2017-08-08 09:30:00,79.55,79.78,79.38,79.77,58853.0,68.7496,68.9484,68.6027,68.9398,58853.0
2017-08-08 10:00:00,79.76,79.81,79.48,79.63,40307.0,68.9311,68.9743,68.6891,68.8188,40307.0
2017-08-08 10:30:00,79.59,80.04,79.57,79.99,52341.0,68.7842,69.1731,68.7669,69.1299,52341.0
2017-08-08 11:00:00,80.01,80.36,79.94,80.3,79294.0,69.1472,69.4496,69.0867,69.3978,79294.0
2017-08-08 11:30:00,80.31,80.44,80.27,80.36,39331.0,69.4064,69.5188,69.3719,69.4496,39331.0
2017-08-08 12:00:00,80.36,80.42,80.27,80.3,37241.0,69.4496,69.5015,69.3719,69.3978,37241.0
2017-08-08 12:30:00,80.28,80.35,80.14,80.19,29357.0,69.3805,69.441,69.2595,69.3027,29357.0
2017-08-08 13:00:00,80.2,80.24,80.09,80.1,26843.0,69.3114,69.3459,69.2163,69.2249,26843.0
2017-08-08 13:30:00,80.09,80.3,80.08,80.3,29441.0,69.2163,69.3978,69.2077,69.3978,29441.0
2017-08-08 14:00:00,80.31,80.43,80.24,80.35,69391.0,69.4064,69.5101,69.3459,69.441,69391.0
2017-08-08 14:30:00,80.35,80.39,80.14,80.15,56099.0,69.441,69.4756,69.2595,69.2682,56099.0
2017-08-08 15:00:00,80.16,80.22,80.03,80.12,67763.0,69.2768,69.3287,69.1645,69.2422,67763.0
2017-08-08 15:30:00,80.1,80.23,79.93,80.08,225542.0,69.2249,69.3373,69.078,69.2077,225542.0
2017-08-09 09:30:00,79.63,80.26,79.43,80.0,112819.0,68.8188,69.3632,68.6459,69.1385,112819.0
2017-08-09 10:00:00,80.0,80.21,79.7,80.17,50188.0,69.1385,69.32,68.8793,69.2854,50188.0
2017-08-09 10:30:00,80.14,80.24,79.9,80.05,25230.0,69.2595,69.3459,69.0521,69.1817,25230.0
2017-08-09 11:00:00,80.02,80.24,79.89,80.19,54042.0,69.1558,69.3459,69.0435,69.3027,54042.0
2017-08-09 11:30:00,80.22,80.36,80.04,80.12,63602.0,69.3287,69.4496,69.1731,69.2422,63602.0
2017-08-09 12:00:00,80.11,80.25,80.1,80.14,61178.0,69.2336,69.3546,69.2249,69.2595,61178.0
2017-08-09 12:30:00,80.13,80.18,80.03,80.06,52712.0,69.2509,69.2941,69.1645,69.1904,52712.0
2017-08-09 13:00:00,80.05,80.17,80.05,80.14,47686.0,69.1817,69.2854,69.1817,69.2595,47686.0
2017-08-09 13:30:00,80.13,80.26,80.08,80.1,123339.0,69.2509,69.3632,69.2077,69.2249,123339.0
2017-08-09 14:00:00,80.09,80.1,79.91,80.01,53079.0,69.2163,69.2249,69.0607,69.1472,53079.0
2017-08-09 14:30:00,80.01,80.06,79.87,79.96,65624.0,69.1472,69.1904,69.0262,69.104,65624.0
2017-08-09 15:00:00,79.95,80.0,79.87,79.95,69191.0,69.0953,69.1385,69.0262,69.0953,69191.0
2017-08-09 15:30:00,79.95,80.07,79.85,80.03,168451.0,69.0953,69.199,69.0089,69.1645,168451.0
2017-08-10 09:30:00,79.83,80.12,79.3,79.42,65224.0,68.9916,69.2422,68.5336,68.6373,65224.0
2017-08-10 10:00:00,79.45,79.46,78.8,79.22,70720.0,68.6632,68.6718,68.1014,68.4644,70720.0
2017-08-10 10:30:00,79.27,79.29,79.01,79.06,48008.0,68.5076,68.5249,68.2829,68.3261,48008.0
2017-08-10 11:00:00,79.09,79.26,79.07,79.21,43811.0,68.3521,68.499,68.3348,68.4558,43811.0
2017-08-10 11:30:00,79.23,79.24,79.05,79.19,25361.0,68.4731,68.4817,68.3175,68.4385,25361.0
2017-08-10 12:00:00,79.16,79.16,78.8,78.9,39211.0,68.4126,68.4126,68.1014,68.1879,39211.0
2017-08-10 12:30:00,78.88,78.92,78.74,78.91,19425.0,68.1706,68.2052,68.0496,68.1965,19425.0
2017-08-10 13:00:00,78.89,79.06,78.83,79.04,21482.0,68.1792,68.3261,68.1274,68.3089,21482.0
2017-08-10 13:30:00,79.01,79.12,78.99,79.11,20478.0,68.2829,68.378,68.2657,68.3694,20478.0
2017-08-10 14:00:00,79.13,79.32,79.04,79.25,32079.0,68.3866,68.5508,68.3089,68.4904,32079.0
2017-08-10 14:30:00,79.25,79.4,79.23,79.29,48982.0,68.4904,68.62,68.4731,68.5249,48982.0
2017-08-10 15:00:00,79.29,79.31,79.01,79.06,32302.0,68.5249,68.5422,68.2829,68.3261,32302.0
2017-08-10 15:30:00,79.06,79.16,78.96,79.03,100423.0,68.3261,68.4126,68.2397,68.3002,100423.0
2017-08-11 09:30:00,78.92,79.69,78.91,79.27,81893.0,68.2052,68.8706,68.1965,68.5076,81893.0
2017-08-11 10:00:00,79.24,79.39,79.09,79.25,154041.0,68.4817,68.6113,68.3521,68.4904,154041.0
2017-08-11 10:30:00,79.28,79.55,79.2,79.33,108552.0,68.5163,68.7496,68.4471,68.5595,108552.0
2017-08-11 11:00:00,79.33,79.38,79.04,79.05,71616.0,68.5595,68.6027,68.3089,68.3175,71616.0
2017-08-11 11:30:00,79.06,79.3,79.04,79.22,87408.0,68.3261,68.5336,68.3089,68.4644,87408.0
2017-08-11 12:00:00,79.23,79.6,79.21,79.47,52589.0,68.4731,68.7928,68.4558,68.6805,52589.0
2017-08-11 12:30:00,79.48,79.52,79.43,79.44,42146.0,68.6891,68.7237,68.6459,68.6546,42146.0
2017-08-11 13:00:00,79.44,79.47,79.25,79.4,67284.0,68.6546,68.6805,68.4904,68.62,67284.0
2017-08-11 13:30:00,79.42,79.6,79.42,79.56,28786.0,68.6373,68.7928,68.6373,68.7583,28786.0
2017-08-11 14:00:00,79.57,79.58,79.43,79.45,33162.0,68.7669,68.7755,68.6459,68.6632,33162.0
2017-08-11 14:30:00,79.46,79.74,79.39,79.66,58294.0,68.6718,68.9138,68.6113,68.8447,58294.0
2017-08-11 15:00:00,79.66,79.77,79.54,79.64,78790.0,68.8447,68.9398,68.741,68.8274,78790.0
2017-08-11 15:30:00,79.64,79.7,79.47,79.49,198618.0,68.8274,68.8793,68.6805,68.6978,198618.0
2017-08-14 09:30:00,79.96,80.8,79.73,80.75,92972.0,69.104,69.8299,68.9052,69.7867,92972.0
2017-08-14 10:00:00,80.75,80.88,80.39,80.59,53816.0,69.7867,69.899,69.4756,69.6484,53816.0
2017-08-14 10:30:00,80.59,80.85,80.55,80.67,57914.0,69.6484,69.8731,69.6139,69.7176,57914.0
2017-08-14 11:00:00,80.65,80.65,80.42,80.52,40186.0,69.7003,69.7003,69.5015,69.5879,40186.0
2017-08-14 11:30:00,80.54,80.57,80.34,80.4,29538.0,69.6052,69.6311,69.4324,69.4842,29538.0
2017-08-14 12:00:00,80.42,80.57,80.4,80.51,25982.0,69.5015,69.6311,69.4842,69.5793,25982.0
2017-08-14 12:30:00,80.51,80.55,80.4,80.45,19149.0,69.5793,69.6139,69.4842,69.5274,19149.0
2017-08-14 13:00:00,80.45,80.52,80.4,80.43,28284.0,69.5274,69.5879,69.4842,69.5101,28284.0
2017-08-14 13:30:00,80.44,80.53,80.41,80.53,34990.0,69.5188,69.5966,69.4929,69.5966,34990.0
2017-08-14 14:00:00,80.53,80.58,80.45,80.51,40206.0,69.5966,69.6398,69.5274,69.5793,40206.0
2017-08-14 14:30:00,80.51,80.61,80.4,80.6,79113.0,69.5793,69.6657,69.4842,69.6571,79113.0
2017-08-14 15:00:00,80.6,80.71,80.49,80.7,74666.0,69.6571,69.7521,69.562,69.7435,74666.0
2017-08-14 15:30:00,80.68,80.68,80.38,80.38,233962.0,69.7262,69.7262,69.4669,69.4669,233962.0
2017-08-15 09:30:00,80.26,80.36,79.9,80.23,113923.0,69.3632,69.4496,69.0521,69.3373,113923.0
2017-08-15 10:00:00,80.25,80.38,80.09,80.33,96403.0,69.3546,69.4669,69.2163,69.4237,96403.0
2017-08-15 10:30:00,80.33,80.33,80.09,80.17,47601.0,69.4237,69.4237,69.2163,69.2854,47601.0
2017-08-15 11:00:00,80.18,80.27,80.15,80.24,65653.0,69.2941,69.3719,69.2682,69.3459,65653.0
2017-08-15 11:30:00,80.23,80.3,80.19,80.24,59849.0,69.3373,69.3978,69.3027,69.3459,59849.0
2017-08-15 12:00:00,80.23,80.25,80.18,80.22,26680.0,69.3373,69.3546,69.2941,69.3287,26680.0
2017-08-15 12:30:00,80.22,80.24,80.11,80.18,29972.0,69.3287,69.3459,69.2336,69.2941,29972.0
2017-08-15 13:00:00,80.19,80.2,80.08,80.16,35243.0,69.3027,69.3114,69.2077,69.2768,35243.0
2017-08-15 13:30:00,80.14,80.21,80.12,80.12,55205.0,69.2595,69.32,69.2422,69.2422,55205.0
2017-08-15 14:00:00,80.12,80.21,80.11,80.19,71268.0,69.2422,69.32,69.2336,69.3027,71268.0
2017-08-15 14:30:00,80.2,80.24,80.17,80.18,48795.0,69.3114,69.3459,69.2854,69.2941,48795.0
2017-08-15 15:00:00,80.16,80.2,80.12,80.15,61264.0,69.2768,69.3114,69.2422,69.2682,61264.0
2017-08-15 15:30:00,80.15,80.25,80.1,80.12,485022.0,69.2682,69.3546,69.2249,69.2422,485022.0
2017-08-16 09:30:00,80.27,80.66,80.22,80.45,99454.0,69.3719,69.7089,69.3287,69.5274,99454.0
2017-08-16 10:00:00,80.46,80.65,80.41,80.53,117130.0,69.5361,69.7003,69.4929,69.5966,117130.0
2017-08-16 10:30:00,80.55,80.67,80.46,80.57,178490.0,69.6139,69.7176,69.5361,69.6311,178490.0
2017-08-16 11:00:00,80.58,80.65,80.44,80.47,86081.0,69.6398,69.7003,69.5188,69.5447,86081.0
2017-08-16 11:30:00,80.47,80.5,80.38,80.44,48364.0,69.5447,69.5706,69.4669,69.5188,48364.0
2017-08-16 12:00:00,80.45,80.59,80.39,80.59,79219.0,69.5274,69.6484,69.4756,69.6484,79219.0
2017-08-16 12:30:00,80.6,80.61,80.45,80.5,83617.0,69.6571,69.6657,69.5274,69.5706,83617.0
2017-08-16 13:00:00,80.5,80.54,80.33,80.37,43589.0,69.5706,69.6052,69.4237,69.4583,43589.0
2017-08-16 13:30:00,80.36,80.49,80.33,80.46,76424.0,69.4496,69.562,69.4237,69.5361,76424.0
2017-08-16 14:00:00,80.47,80.55,80.35,80.4,155456.0,69.5447,69.6139,69.441,69.4842,155456.0
2017-08-16 14:30:00,80.42,80.44,80.3,80.35,136870.0,69.5015,69.5188,69.3978,69.441,136870.0
2017-08-16 15:00:00,80.35,80.45,80.29,80.42,89915.0,69.441,69.5274,69.3892,69.5015,89915.0
2017-08-16 15:30:00,80.43,80.45,80.16,80.36,145084.0,69.5101,69.5274,69.2768,69.4496,145084.0
2017-08-17 09:30:00,80.27,80.49,80.08,80.2,43515.0,69.3719,69.562,69.2077,69.3114,43515.0
2017-08-17 10:00:00,80.21,80.26,79.81,79.96,41969.0,69.32,69.3632,68.9743,69.104,41969.0
2017-08-17 10:30:00,79.99,80.2,79.98,80.12,134497.0,69.1299,69.3114,69.1212,69.2422,134497.0
2017-08-17 11:00:00,80.14,80.31,80.12,80.14,200110.0,69.2595,69.4064,69.2422,69.2595,200110.0
2017-08-17 11:30:00,80.15,80.15,80.02,80.06,50530.0,69.2682,69.2682,69.1558,69.1904,50530.0
2017-08-17 12:00:00,80.04,80.08,79.93,79.98,24426.0,69.1731,69.2077,69.078,69.1212,24426.0
2017-08-17 12:30:00,80.05,80.06,79.79,79.86,24765.0,69.1817,69.1904,68.957,69.0175,24765.0
2017-08-17 13:00:00,79.83,79.95,79.76,79.92,21114.0,68.9916,69.0953,68.9311,69.0694,21114.0
2017-08-17 13:30:00,79.93,80.08,79.9,80.05,31807.0,69.078,69.2077,69.0521,69.1817,31807.0
2017-08-17 14:00:00,80.05,80.07,79.96,80.04,73596.0,69.1817,69.199,69.104,69.1731,73596.0
2017-08-17 14:30:00,80.05,80.1,79.98,80.03,62034.0,69.1817,69.2249,69.1212,69.1645,62034.0
2017-08-17 15:00:00,80.02,80.02,79.8,79.91,113491.0,69.1558,69.1558,68.9657,69.0607,113491.0
2017-08-17 15:30:00,79.9,79.99,79.8,79.83,255689.0,69.0521,69.1299,68.9657,68.9916,255689.0
2017-08-18 09:30:00,80.34,80.34,79.48,79.67,85548.0,69.4324,69.4324,68.6891,68.8533,85548.0
2017-08-18 10:00:00,79.67,79.86,79.56,79.65,111685.0,68.8533,69.0175,68.7583,68.836,111685.0
2017-08-18 10:30:00,79.64,79.76,79.56,79.61,161728.0,68.8274,68.9311,68.7583,68.8015,161728.0
2017-08-18 11:00:00,79.63,79.78,79.51,79.76,106536.0,68.8188,68.9484,68.7151,68.9311,106536.0
2017-08-18 11:30:00,79.75,79.94,79.72,79.74,122193.0,68.9225,69.0867,68.8965,68.9138,122193.0
2017-08-18 12:00:00,79.75,79.76,79.64,79.74,83688.0,68.9225,68.9311,68.8274,68.9138,83688.0
2017-08-18 12:30:00,79.74,79.82,79.69,79.75,48690.0,68.9138,68.983,68.8706,68.9225,48690.0
2017-08-18 13:00:00,79.74,79.78,79.7,79.74,148437.0,68.9138,68.9484,68.8793,68.9138,148437.0
2017-08-18 13:30:00,79.75,79.75,79.66,79.67,54518.0,68.9225,68.9225,68.8447,68.8533,54518.0
2017-08-18 14:00:00,79.68,79.82,79.68,79.77,46406.0,68.862,68.983,68.862,68.9398,46406.0
2017-08-18 14:30:00,79.75,79.79,79.69,79.69,57357.0,68.9225,68.957,68.8706,68.8706,57357.0
2017-08-18 15:00:00,79.69,79.74,79.56,79.65,96463.0,68.8706,68.9138,68.7583,68.836,96463.0
2017-08-18 15:30:00,79.65,79.7,79.49,79.5,190195.0,68.836,68.8793,68.6978,68.7064,190195.0
2017-08-21 09:30:00,79.44,79.74,79.17,79.17,67667.0,68.6546,68.9138,68.4212,68.4212,67667.0
2017-08-21 10:00:00,79.18,79.35,79.04,79.33,49111.0,68.4299,68.5768,68.3089,68.5595,49111.0
2017-08-21 10:30:00,79.35,79.48,79.28,79.46,72465.0,68.5768,68.6891,68.5163,68.6718,72465.0
2017-08-21 11:00:00,79.47,79.64,79.35,79.43,54919.0,68.6805,68.8274,68.5768,68.6459,54919.0
2017-08-21 11:30:00,79.44,79.45,79.34,79.35,60229.0,68.6546,68.6632,68.5681,68.5768,60229.0
2017-08-21 12:00:00,79.35,79.44,79.32,79.41,40948.0,68.5768,68.6546,68.5508,68.6286,40948.0
2017-08-21 12:30:00,79.41,79.45,79.3,79.35,38152.0,68.6286,68.6632,68.5336,68.5768,38152.0
2017-08-21 13:00:00,79.36,79.36,79.28,79.3,35349.0,68.5854,68.5854,68.5163,68.5336,35349.0
2017-08-21 13:30:00,79.29,79.36,79.28,79.33,24906.0,68.5249,68.5854,68.5163,68.5595,24906.0
2017-08-21 14:00:00,79.35,79.5,79.33,79.43,43465.0,68.5768,68.7064,68.5595,68.6459,43465.0
2017-08-21 14:30:00,79.42,79.49,79.36,79.47,43127.0,68.6373,68.6978,68.5854,68.6805,43127.0
2017-08-21 15:00:00,79.46,79.51,79.4,79.5,75655.0,68.6718,68.7151,68.62,68.7064,75655.0
2017-08-21 15:30:00,79.51,79.59,79.5,79.51,228595.0,68.7151,68.7842,68.7064,68.7151,228595.0
2017-08-22 09:30:00,79.99,80.28,79.95,79.97,123215.0,69.1299,69.3805,69.0953,69.1126,123215.0
2017-08-22 10:00:00,79.97,80.02,79.76,79.8,44989.0,69.1126,69.1558,68.9311,68.9657,44989.0
2017-08-22 10:30:00,79.79,79.86,79.75,79.76,108405.0,68.957,69.0175,68.9225,68.9311,108405.0
2017-08-22 11:00:00,79.76,79.95,79.7,79.92,68868.0,68.9311,69.0953,68.8793,69.0694,68868.0
2017-08-22 11:30:00,79.91,80.01,79.87,79.97,34939.0,69.0607,69.1472,69.0262,69.1126,34939.0
2017-08-22 12:00:00,79.97,80.04,79.89,79.92,163753.0,69.1126,69.1731,69.0435,69.0694,163753.0
2017-08-22 12:30:00,79.94,80.01,79.89,79.94,32392.0,69.0867,69.1472,69.0435,69.0867,32392.0
2017-08-22 13:00:00,79.94,80.01,79.93,80.0,51188.0,69.0867,69.1472,69.078,69.1385,51188.0
2017-08-22 13:30:00,79.99,80.01,79.97,80.0,37835.0,69.1299,69.1472,69.1126,69.1385,37835.0
2017-08-22 14:00:00,79.99,80.02,79.95,80.0,149261.0,69.1299,69.1558,69.0953,69.1385,149261.0
2017-08-22 14:30:00,80.0,80.01,79.96,79.98,60223.0,69.1385,69.1472,69.104,69.1212,60223.0
2017-08-22 15:00:00,79.98,80.08,79.93,80.0,260141.0,69.1212,69.2077,69.078,69.1385,260141.0
2017-08-22 15:30:00,80.0,80.05,79.96,80.0,192866.0,69.1385,69.1817,69.104,69.1385,192866.0
2017-08-23 09:30:00,79.98,79.98,79.29,79.62,110260.0,69.1212,69.1212,68.5249,68.8101,110260.0
2017-08-23 10:00:00,79.63,79.87,79.6,79.85,130682.0,68.8188,69.0262,68.7928,69.0089,130682.0
2017-08-23 10:30:00,79.87,79.97,79.69,79.69,41431.0,69.0262,69.1126,68.8706,68.8706,41431.0
2017-08-23 11:00:00,79.7,79.78,79.59,79.75,45184.0,68.8793,68.9484,68.7842,68.9225,45184.0
2017-08-23 11:30:00,79.76,79.8,79.61,79.66,29945.0,68.9311,68.9657,68.8015,68.8447,29945.0
2017-08-23 12:00:00,79.68,79.86,79.64,79.67,53055.0,68.862,69.0175,68.8274,68.8533,53055.0
2017-08-23 12:30:00,79.67,79.75,79.63,79.75,23781.0,68.8533,68.9225,68.8188,68.9225,23781.0
2017-08-23 13:00:00,79.75,79.77,79.61,79.63,30394.0,68.9225,68.9398,68.8015,68.8188,30394.0
2017-08-23 13:30:00,79.64,79.71,79.62,79.67,21507.0,68.8274,68.8879,68.8101,68.8533,21507.0
2017-08-23 14:00:00,79.66,79.7,79.59,79.59,25261.0,68.8447,68.8793,68.7842,68.7842,25261.0
2017-08-23 14:30:00,79.59,79.73,79.58,79.7,26768.0,68.7842,68.9052,68.7755,68.8793,26768.0
2017-08-23 15:00:00,79.73,79.78,79.69,79.71,46105.0,68.9052,68.9484,68.8706,68.8879,46105.0
2017-08-23 15:30:00,79.71,79.77,79.58,79.6,133997.0,68.8879,68.9398,68.7755,68.7928,133997.0
2017-08-24 09:30:00,79.98,79.98,79.55,79.6,54868.0,69.1212,69.1212,68.7496,68.7928,54868.0
2017-08-24 10:00:00,79.59,79.75,79.48,79.73,36053.0,68.7842,68.9225,68.6891,68.9052,36053.0
2017-08-24 10:30:00,79.74,79.8,79.68,79.78,30412.0,68.9138,68.9657,68.862,68.9484,30412.0
2017-08-24 11:00:00,79.75,79.82,79.52,79.59,29436.0,68.9225,68.983,68.7237,68.7842,29436.0
2017-08-24 11:30:00,79.59,79.69,79.48,79.69,34121.0,68.7842,68.8706,68.6891,68.8706,34121.0
2017-08-24 12:00:00,79.71,79.77,79.62,79.68,27015.0,68.8879,68.9398,68.8101,68.862,27015.0
2017-08-24 12:30:00,79.69,79.72,79.66,79.68,15314.0,68.8706,68.8965,68.8447,68.862,15314.0
2017-08-24 13:00:00,79.68,79.86,79.67,79.78,44197.0,68.862,69.0175,68.8533,68.9484,44197.0
2017-08-24 13:30:00,79.77,79.82,79.74,79.8,35357.0,68.9398,68.983,68.9138,68.9657,35357.0
2017-08-24 14:00:00,79.78,79.8,79.72,79.77,40284.0,68.9484,68.9657,68.8965,68.9398,40284.0
2017-08-24 14:30:00,79.77,79.78,79.65,79.67,68263.0,68.9398,68.9484,68.836,68.8533,68263.0
2017-08-24 15:00:00,79.67,79.69,79.55,79.63,84844.0,68.8533,68.8706,68.7496,68.8188,84844.0
2017-08-24 15:30:00,79.64,79.65,79.51,79.52,112796.0,68.8274,68.836,68.7151,68.7237,112796.0
2017-08-25 09:30:00,80.01,80.02,79.8,79.91,94336.0,69.1472,69.1558,68.9657,69.0607,94336.0
2017-08-25 10:00:00,79.91,79.93,79.73,79.77,138320.0,69.0607,69.078,68.9052,68.9398,138320.0
2017-08-25 10:30:00,79.78,79.8,79.59,79.59,69747.0,68.9484,68.9657,68.7842,68.7842,69747.0
2017-08-25 11:00:00,79.58,79.6,79.32,79.56,43831.0,68.7755,68.7928,68.5508,68.7583,43831.0
2017-08-25 11:30:00,79.53,79.56,79.44,79.48,24309.0,68.7323,68.7583,68.6546,68.6891,24309.0
2017-08-25 12:00:00,79.48,79.63,79.46,79.53,27369.0,68.6891,68.8188,68.6718,68.7323,27369.0
2017-08-25 12:30:00,79.54,79.65,79.53,79.58,29610.0,68.741,68.836,68.7323,68.7755,29610.0
2017-08-25 13:00:00,79.59,79.67,79.57,79.6,37403.0,68.7842,68.8533,68.7669,68.7928,37403.0
2017-08-25 13:30:00,79.6,79.63,79.53,79.55,27511.0,68.7928,68.8188,68.7323,68.7496,27511.0
2017-08-25 14:00:00,79.56,79.67,79.53,79.59,38250.0,68.7583,68.8533,68.7323,68.7842,38250.0
2017-08-25 14:30:00,79.59,79.66,79.55,79.59,42742.0,68.7842,68.8447,68.7496,68.7842,42742.0
2017-08-25 15:00:00,79.59,79.76,79.58,79.65,228569.0,68.7842,68.9311,68.7755,68.836,228569.0
2017-08-25 15:30:00,79.66,79.72,79.58,79.59,152242.0,68.8447,68.8965,68.7755,68.7842,152242.0
2017-08-28 09:30:00,79.76,79.77,79.14,79.27,98071.0,68.9311,68.9398,68.3953,68.5076,98071.0
2017-08-28 10:00:00,79.26,79.26,79.03,79.09,86840.0,68.499,68.499,68.3002,68.3521,86840.0
2017-08-28 10:30:00,79.09,79.4,78.93,79.3,82353.0,68.3521,68.62,68.2138,68.5336,82353.0
2017-08-28 11:00:00,79.29,79.47,79.24,79.3,109410.0,68.5249,68.6805,68.4817,68.5336,109410.0
2017-08-28 11:30:00,79.31,79.38,79.24,79.29,59382.0,68.5422,68.6027,68.4817,68.5249,59382.0
2017-08-28 12:00:00,79.29,79.31,79.19,79.19,33811.0,68.5249,68.5422,68.4385,68.4385,33811.0
2017-08-28 12:30:00,79.19,79.31,79.15,79.31,31161.0,68.4385,68.5422,68.4039,68.5422,31161.0
2017-08-28 13:00:00,79.31,79.47,79.3,79.38,44226.0,68.5422,68.6805,68.5336,68.6027,44226.0
2017-08-28 13:30:00,79.39,79.4,79.27,79.31,63348.0,68.6113,68.62,68.5076,68.5422,63348.0
2017-08-28 14:00:00,79.3,79.36,79.25,79.33,40717.0,68.5336,68.5854,68.4904,68.5595,40717.0
2017-08-28 14:30:00,79.34,79.43,79.3,79.36,38609.0,68.5681,68.6459,68.5336,68.5854,38609.0
2017-08-28 15:00:00,79.36,79.39,79.23,79.24,113203.0,68.5854,68.6113,68.4731,68.4817,113203.0
2017-08-28 15:30:00,79.25,79.28,79.18,79.26,193740.0,68.4904,68.5163,68.4299,68.499,193740.0
2017-08-29 09:30:00,78.66,78.82,78.5,78.75,119099.0,67.9805,68.1187,67.8422,68.0582,119099.0
2017-08-29 10:00:00,78.71,78.89,78.7,78.86,163222.0,68.0237,68.1792,68.015,68.1533,163222.0
2017-08-29 10:30:00,78.85,78.94,78.72,78.83,124952.0,68.1447,68.2224,68.0323,68.1274,124952.0
2017-08-29 11:00:00,78.85,79.18,78.77,79.02,92624.0,68.1447,68.4299,68.0755,68.2916,92624.0
2017-08-29 11:30:00,79.04,79.31,79.0,79.23,85788.0,68.3089,68.5422,68.2743,68.4731,85788.0
2017-08-29 12:00:00,79.22,79.22,79.08,79.14,50534.0,68.4644,68.4644,68.3434,68.3953,50534.0
2017-08-29 12:30:00,79.15,79.2,79.1,79.12,37529.0,68.4039,68.4471,68.3607,68.378,37529.0
2017-08-29 13:00:00,79.11,79.15,79.03,79.14,43445.0,68.3694,68.4039,68.3002,68.3953,43445.0
2017-08-29 13:30:00,79.13,79.25,79.08,79.25,54529.0,68.3866,68.4904,68.3434,68.4904,54529.0
2017-08-29 14:00:00,79.27,79.32,79.17,79.32,95037.0,68.5076,68.5508,68.4212,68.5508,95037.0
2017-08-29 14:30:00,79.31,79.47,79.31,79.37,172012.0,68.5422,68.6805,68.5422,68.5941,172012.0
2017-08-29 15:00:00,79.38,79.55,79.37,79.54,126569.0,68.6027,68.7496,68.5941,68.741,126569.0
2017-08-29 15:30:00,79.55,79.56,79.38,79.41,330876.0,68.7496,68.7583,68.6027,68.6286,330876.0
2017-08-30 09:30:00,79.2,79.53,79.2,79.45,59494.0,68.4471,68.7323,68.4471,68.6632,59494.0
2017-08-30 10:00:00,79.45,79.63,79.41,79.59,55960.0,68.6632,68.8188,68.6286,68.7842,55960.0
2017-08-30 10:30:00,79.58,79.6,79.39,79.56,76230.0,68.7755,68.7928,68.6113,68.7583,76230.0
2017-08-30 11:00:00,79.56,79.77,79.53,79.73,60092.0,68.7583,68.9398,68.7323,68.9052,60092.0
2017-08-30 11:30:00,79.74,80.2,79.74,80.15,68633.0,68.9138,69.3114,68.9138,69.2682,68633.0
2017-08-30 12:00:00,80.18,80.27,79.95,80.11,50802.0,69.2941,69.3719,69.0953,69.2336,50802.0
2017-08-30 12:30:00,80.13,80.23,80.09,80.13,169994.0,69.2509,69.3373,69.2163,69.2509,169994.0
2017-08-30 13:00:00,80.14,80.2,80.07,80.11,121306.0,69.2595,69.3114,69.199,69.2336,121306.0
2017-08-30 13:30:00,80.11,80.14,80.06,80.14,43229.0,69.2336,69.2595,69.1904,69.2595,43229.0
2017-08-30 14:00:00,80.14,80.14,80.03,80.1,33730.0,69.2595,69.2595,69.1645,69.2249,33730.0
2017-08-30 14:30:00,80.09,80.12,80.02,80.07,49163.0,69.2163,69.2422,69.1558,69.199,49163.0
2017-08-30 15:00:00,80.06,80.11,80.01,80.04,97652.0,69.1904,69.2336,69.1472,69.1731,97652.0
2017-08-30 15:30:00,80.04,80.06,79.69,79.76,224586.0,69.1731,69.1904,68.8706,68.9311,224586.0
2017-08-31 09:30:00,80.14,80.32,79.89,80.04,55575.0,69.2595,69.4151,69.0435,69.1731,55575.0
2017-08-31 10:00:00,80.04,80.37,80.02,80.24,79684.0,69.1731,69.4583,69.1558,69.3459,79684.0
2017-08-31 10:30:00,80.23,80.33,80.06,80.25,48756.0,69.3373,69.4237,69.1904,69.3546,48756.0
2017-08-31 11:00:00,80.25,80.38,80.18,80.36,56042.0,69.3546,69.4669,69.2941,69.4496,56042.0
2017-08-31 11:30:00,80.36,80.6,80.29,80.59,56064.0,69.4496,69.6571,69.3892,69.6484,56064.0
2017-08-31 12:00:00,80.6,80.65,80.54,80.61,27845.0,69.6571,69.7003,69.6052,69.6657,27845.0
2017-08-31 12:30:00,80.61,80.75,80.56,80.73,29276.0,69.6657,69.7867,69.6225,69.7694,29276.0
2017-08-31 13:00:00,80.74,80.85,80.68,80.73,42285.0,69.7781,69.8731,69.7262,69.7694,42285.0
2017-08-31 13:30:00,80.75,80.75,80.65,80.75,37991.0,69.7867,69.7867,69.7003,69.7867,37991.0
2017-08-31 14:00:00,80.75,80.8,80.69,80.77,38965.0,69.7867,69.8299,69.7348,69.804,38965.0
2017-08-31 14:30:00,80.77,80.81,80.75,80.81,33199.0,69.804,69.8386,69.7867,69.8386,33199.0
2017-08-31 15:00:00,80.82,80.9,80.68,80.88,46154.0,69.8472,69.9163,69.7262,69.899,46154.0
2017-08-31 15:30:00,80.88,81.45,80.87,80.97,297623.0,69.899,70.3917,69.8904,69.9768,297623.0
2017-09-01 09:30:00,81.64,81.9,80.93,81.11,73932.0,70.5559,70.7806,69.9423,70.0978,73932.0
2017-09-01 10:00:00,81.14,81.19,80.72,81.01,62074.0,70.1237,70.167,69.7608,70.0114,62074.0
2017-09-01 10:30:00,81.01,81.19,80.93,81.18,48396.0,70.0114,70.167,69.9423,70.1583,48396.0
2017-09-01 11:00:00,81.18,81.27,81.01,81.04,39839.0,70.1583,70.2361,70.0114,70.0373,39839.0
2017-09-01 11:30:00,81.05,81.23,81.04,81.17,38625.0,70.046,70.2015,70.0373,70.1497,38625.0
2017-09-01 12:00:00,81.17,81.25,81.16,81.18,18896.0,70.1497,70.2188,70.141,70.1583,18896.0
2017-09-01 12:30:00,81.2,81.32,81.2,81.25,15839.0,70.1756,70.2793,70.1756,70.2188,15839.0
2017-09-01 13:00:00,81.24,81.34,81.22,81.29,15536.0,70.2102,70.2966,70.1929,70.2534,15536.0
2017-09-01 13:30:00,81.28,81.34,81.18,81.18,22473.0,70.2447,70.2966,70.1583,70.1583,22473.0
2017-09-01 14:00:00,81.17,81.36,81.17,81.32,23549.0,70.1497,70.3139,70.1497,70.2793,23549.0
2017-09-01 14:30:00,81.32,81.36,81.27,81.31,26808.0,70.2793,70.3139,70.2361,70.2707,26808.0
2017-09-01 15:00:00,81.3,81.33,81.27,81.33,28818.0,70.262,70.288,70.2361,70.288,28818.0
2017-09-01 15:30:00,81.33,81.34,81.21,81.21,95116.0,70.288,70.2966,70.1842,70.1842,95116.0
2017-09-05 09:30:00,80.81,80.82,80.08,80.37,100870.0,69.8386,69.8472,69.2077,69.4583,100870.0
2017-09-05 10:00:00,80.41,80.62,80.27,80.38,63031.0,69.4929,69.6743,69.3719,69.4669,63031.0
2017-09-05 10:30:00,80.38,80.5,80.1,80.31,42362.0,69.4669,69.5706,69.2249,69.4064,42362.0
2017-09-05 11:00:00,80.3,80.31,80.08,80.27,38811.0,69.3978,69.4064,69.2077,69.3719,38811.0
2017-09-05 11:30:00,80.26,80.44,80.19,80.32,24105.0,69.3632,69.5188,69.3027,69.4151,24105.0
2017-09-05 12:00:00,80.32,80.34,80.07,80.11,24490.0,69.4151,69.4324,69.199,69.2336,24490.0
2017-09-05 12:30:00,80.11,80.12,79.96,80.09,18840.0,69.2336,69.2422,69.104,69.2163,18840.0
2017-09-05 13:00:00,80.06,80.12,79.9,80.09,24415.0,69.1904,69.2422,69.0521,69.2163,24415.0
2017-09-05 13:30:00,80.06,80.28,80.0,80.25,18445.0,69.1904,69.3805,69.1385,69.3546,18445.0
2017-09-05 14:00:00,80.28,80.43,80.28,80.39,28782.0,69.3805,69.5101,69.3805,69.4756,28782.0
2017-09-05 14:30:00,80.41,80.45,80.26,80.4,31675.0,69.4929,69.5274,69.3632,69.4842,31675.0
2017-09-05 15:00:00,80.41,80.43,80.25,80.36,32644.0,69.4929,69.5101,69.3546,69.4496,32644.0
2017-09-05 15:30:00,80.39,80.44,80.23,80.24,142418.0,69.4756,69.5188,69.3373,69.3459,142418.0
2017-09-06 09:30:00,80.41,80.97,80.1,80.9,90353.0,69.4929,69.9768,69.2249,69.9163,90353.0
2017-09-06 10:00:00,80.97,81.8,80.92,81.73,178884.0,69.9768,70.6941,69.9336,70.6336,178884.0
2017-09-06 10:30:00,81.77,81.79,81.53,81.58,66703.0,70.6682,70.6855,70.4608,70.504,66703.0
2017-09-06 11:00:00,81.57,81.62,81.46,81.55,69668.0,70.4954,70.5386,70.4003,70.4781,69668.0
2017-09-06 11:30:00,81.55,81.67,81.55,81.66,52791.0,70.4781,70.5818,70.4781,70.5732,52791.0
2017-09-06 12:00:00,81.66,81.68,81.58,81.61,36960.0,70.5732,70.5904,70.504,70.5299,36960.0
2017-09-06 12:30:00,81.62,81.62,81.52,81.54,49502.0,70.5386,70.5386,70.4522,70.4694,49502.0
2017-09-06 13:00:00,81.55,81.58,81.39,81.43,32831.0,70.4781,70.504,70.3398,70.3744,32831.0
2017-09-06 13:30:00,81.44,81.56,81.43,81.55,58316.0,70.383,70.4867,70.3744,70.4781,58316.0
2017-09-06 14:00:00,81.53,81.56,81.25,81.3,70614.0,70.4608,70.4867,70.2188,70.262,70614.0
2017-09-06 14:30:00,81.3,81.35,81.16,81.16,43855.0,70.262,70.3052,70.141,70.141,43855.0
2017-09-06 15:00:00,81.16,81.33,81.14,81.3,41489.0,70.141,70.288,70.1237,70.262,41489.0
2017-09-06 15:30:00,81.31,81.31,81.12,81.15,100828.0,70.2707,70.2707,70.1065,70.1324,100828.0
2017-09-07 09:30:00,81.25,81.25,80.83,81.02,59199.0,70.5745,70.5745,70.2097,70.3747,59199.0
2017-09-07 10:00:00,81.02,81.31,80.94,81.17,48292.0,70.3747,70.6266,70.3053,70.505,48292.0
2017-09-07 10:30:00,81.15,81.58,81.15,81.58,69991.0,70.4877,70.8612,70.4877,70.8612,69991.0
2017-09-07 11:00:00,81.56,81.74,81.47,81.54,62441.0,70.8438,71.0001,70.7656,70.8264,62441.0
2017-09-07 11:30:00,81.55,81.61,81.44,81.56,26513.0,70.8351,70.8872,70.7396,70.8438,26513.0
2017-09-07 12:00:00,81.55,81.62,81.47,81.49,21108.0,70.8351,70.8959,70.7656,70.783,21108.0
2017-09-07 12:30:00,81.49,81.55,81.41,81.43,37580.0,70.783,70.8351,70.7135,70.7309,37580.0
2017-09-07 13:00:00,81.42,81.56,81.38,81.52,27820.0,70.7222,70.8438,70.6874,70.809,27820.0
2017-09-07 13:30:00,81.53,81.61,81.5,81.55,36384.0,70.8177,70.8872,70.7917,70.8351,36384.0
2017-09-07 14:00:00,81.53,81.59,81.48,81.53,29772.0,70.8177,70.8699,70.7743,70.8177,29772.0
2017-09-07 14:30:00,81.55,81.61,81.52,81.54,54229.0,70.8351,70.8872,70.809,70.8264,54229.0
2017-09-07 15:00:00,81.54,81.54,81.41,81.45,53744.0,70.8264,70.8264,70.7135,70.7482,53744.0
2017-09-07 15:30:00,81.46,81.47,81.3,81.41,178430.0,70.7569,70.7656,70.618,70.7135,178430.0
2017-09-08 09:30:00,81.47,81.49,81.07,81.48,49465.0,70.7656,70.783,70.4182,70.7743,49465.0
2017-09-08 10:00:00,81.49,81.65,81.36,81.58,52438.0,70.783,70.922,70.6701,70.8612,52438.0
2017-09-08 10:30:00,81.58,81.69,81.36,81.45,58596.0,70.8612,70.9567,70.6701,70.7482,58596.0
2017-09-08 11:00:00,81.46,81.59,81.44,81.48,61847.0,70.7569,70.8699,70.7396,70.7743,61847.0
2017-09-08 11:30:00,81.51,81.6,81.45,81.58,39355.0,70.8004,70.8785,70.7482,70.8612,39355.0
2017-09-08 12:00:00,81.59,81.61,81.52,81.59,30530.0,70.8699,70.8872,70.809,70.8699,30530.0
2017-09-08 12:30:00,81.58,81.63,81.55,81.56,20764.0,70.8612,70.9046,70.8351,70.8438,20764.0
2017-09-08 13:00:00,81.57,81.58,81.33,81.45,51273.0,70.8525,70.8612,70.644,70.7482,51273.0
2017-09-08 13:30:00,81.45,81.58,81.4,81.57,28354.0,70.7482,70.8612,70.7048,70.8525,28354.0
2017-09-08 14:00:00,81.6,81.6,81.43,81.45,38351.0,70.8785,70.8785,70.7309,70.7482,38351.0
2017-09-08 14:30:00,81.45,81.51,81.38,81.42,40800.0,70.7482,70.8004,70.6874,70.7222,40800.0
2017-09-08 15:00:00,81.41,81.5,81.39,81.39,68525.0,70.7135,70.7917,70.6961,70.6961,68525.0
2017-09-08 15:30:00,81.41,81.5,81.39,81.48,118996.0,70.7135,70.7917,70.6961,70.7743,118996.0
2017-09-11 09:30:00,81.82,82.0,81.61,81.75,69005.0,71.0696,71.226,70.8872,71.0088,69005.0
2017-09-11 10:00:00,81.73,81.78,81.44,81.44,56333.0,70.9915,71.0349,70.7396,70.7396,56333.0
2017-09-11 10:30:00,81.43,81.53,81.24,81.5,91420.0,70.7309,70.8177,70.5658,70.7917,91420.0
2017-09-11 11:00:00,81.51,81.61,81.23,81.34,114614.0,70.8004,70.8872,70.5572,70.6527,114614.0
2017-09-11 11:30:00,81.35,81.73,81.34,81.71,35884.0,70.6614,70.9915,70.6527,70.9741,35884.0
2017-09-11 12:00:00,81.72,81.8,81.59,81.75,58440.0,70.9828,71.0523,70.8699,71.0088,58440.0
2017-09-11 12:30:00,81.75,81.8,81.6,81.64,37140.0,71.0088,71.0523,70.8785,70.9133,37140.0
2017-09-11 13:00:00,81.64,81.83,81.64,81.77,45704.0,70.9133,71.0783,70.9133,71.0262,45704.0
2017-09-11 13:30:00,81.77,81.86,81.76,81.81,51142.0,71.0262,71.1044,71.0175,71.0609,51142.0
2017-09-11 14:00:00,81.84,81.86,81.76,81.8,32745.0,71.087,71.1044,71.0175,71.0523,32745.0
2017-09-11 14:30:00,81.8,81.81,81.68,81.74,71026.0,71.0523,71.0609,70.948,71.0001,71026.0
2017-09-11 15:00:00,81.74,81.91,81.72,81.89,85871.0,71.0001,71.1478,70.9828,71.1304,85871.0
2017-09-11 15:30:00,81.89,81.97,81.84,81.9,152344.0,71.1304,71.1999,71.087,71.1391,152344.0
2017-09-12 09:30:00,81.87,81.99,81.58,81.63,63295.0,71.1131,71.2173,70.8612,70.9046,63295.0
2017-09-12 10:00:00,81.65,82.13,81.63,81.98,80701.0,70.922,71.3389,70.9046,71.2086,80701.0
2017-09-12 10:30:00,81.98,82.06,81.88,81.98,46051.0,71.2086,71.2781,71.1217,71.2086,46051.0
2017-09-12 11:00:00,81.99,82.03,81.96,82.01,54366.0,71.2173,71.252,71.1912,71.2347,54366.0
2017-09-12 11:30:00,82.01,82.08,81.97,82.06,72149.0,71.2347,71.2955,71.1999,71.2781,72149.0
2017-09-12 12:00:00,82.05,82.07,81.89,81.89,81971.0,71.2694,71.2868,71.1304,71.1304,81971.0
2017-09-12 12:30:00,81.89,82.02,81.88,82.0,33724.0,71.1304,71.2434,71.1217,71.226,33724.0
2017-09-12 13:00:00,82.0,82.03,81.92,81.98,40636.0,71.226,71.252,71.1565,71.2086,40636.0
2017-09-12 13:30:00,81.98,81.98,81.78,81.79,36075.0,71.2086,71.2086,71.0349,71.0436,36075.0
2017-09-12 14:00:00,81.8,81.89,81.8,81.83,27963.0,71.0523,71.1304,71.0523,71.0783,27963.0
2017-09-12 14:30:00,81.83,81.9,81.78,81.84,28525.0,71.0783,71.1391,71.0349,71.087,28525.0
2017-09-12 15:00:00,81.85,81.92,81.78,81.88,45694.0,71.0957,71.1565,71.0349,71.1217,45694.0
2017-09-12 15:30:00,81.89,81.92,81.77,81.84,106144.0,71.1304,71.1565,71.0262,71.087,106144.0
2017-09-13 09:30:00,81.75,81.82,81.35,81.44,78623.0,71.0088,71.0696,70.6614,70.7396,78623.0
2017-09-13 10:00:00,81.45,81.52,80.84,80.95,82543.0,70.7482,70.809,70.2184,70.3139,82543.0
2017-09-13 10:30:00,80.96,81.07,80.75,80.97,103618.0,70.3226,70.4182,70.1402,70.3313,103618.0
2017-09-13 11:00:00,80.96,81.23,80.79,80.84,145972.0,70.3226,70.5572,70.175,70.2184,145972.0
2017-09-13 11:30:00,80.84,81.11,80.8,81.11,61993.0,70.2184,70.4529,70.1836,70.4529,61993.0
2017-09-13 12:00:00,81.11,81.16,80.64,80.64,46115.0,70.4529,70.4963,70.0447,70.0447,46115.0
2017-09-13 12:30:00,80.64,80.65,80.51,80.55,88311.0,70.0447,70.0534,69.9318,69.9665,88311.0
2017-09-13 13:00:00,80.56,80.76,80.55,80.7,40335.0,69.9752,70.1489,69.9665,70.0968,40335.0
2017-09-13 13:30:00,80.69,80.79,80.68,80.79,26506.0,70.0881,70.175,70.0794,70.175,26506.0
2017-09-13 14:00:00,80.8,80.84,80.72,80.82,37656.0,70.1836,70.2184,70.1142,70.201,37656.0
2017-09-13 14:30:00,80.83,80.87,80.73,80.76,51707.0,70.2097,70.2445,70.1228,70.1489,51707.0
2017-09-13 15:00:00,80.76,80.79,80.69,80.69,56531.0,70.1489,70.175,70.0881,70.0881,56531.0
2017-09-13 15:30:00,80.7,80.75,80.48,80.53,211213.0,70.0968,70.1402,69.9057,69.9491,211213.0
2017-09-14 09:30:00,80.6,80.84,80.26,80.76,59355.0,70.0099,70.2184,69.7146,70.1489,59355.0
2017-09-14 10:00:00,80.78,80.85,80.7,80.77,48951.0,70.1663,70.2271,70.0968,70.1576,48951.0
2017-09-14 10:30:00,80.78,81.04,80.78,81.03,41855.0,70.1663,70.3921,70.1663,70.3834,41855.0
2017-09-14 11:00:00,81.03,81.15,80.86,80.99,51366.0,70.3834,70.4877,70.2358,70.3487,51366.0
2017-09-14 11:30:00,80.99,81.15,80.98,81.14,52533.0,70.3487,70.4877,70.34,70.479,52533.0
2017-09-14 12:00:00,81.14,81.19,81.01,81.01,27885.0,70.479,70.5224,70.3661,70.3661,27885.0
2017-09-14 12:30:00,81.01,81.07,80.93,80.95,41547.0,70.3661,70.4182,70.2966,70.3139,41547.0
2017-09-14 13:00:00,80.95,80.98,80.87,80.96,35000.0,70.3139,70.34,70.2445,70.3226,35000.0
2017-09-14 13:30:00,80.96,81.11,80.95,81.01,155746.0,70.3226,70.4529,70.3139,70.3661,155746.0
2017-09-14 14:00:00,81.04,81.09,81.02,81.06,41322.0,70.3921,70.4355,70.3747,70.4095,41322.0
2017-09-14 14:30:00,81.06,81.09,80.93,80.97,56768.0,70.4095,70.4355,70.2966,70.3313,56768.0
2017-09-14 15:00:00,80.97,81.01,80.93,80.99,56819.0,70.3313,70.3661,70.2966,70.3487,56819.0
2017-09-14 15:30:00,80.99,81.11,80.98,81.03,224594.0,70.3487,70.4529,70.34,70.3834,224594.0
2017-09-15 09:30:00,81.21,81.42,80.92,81.12,75575.0,70.5398,70.7222,70.2879,70.4616,75575.0
2017-09-15 10:00:00,81.13,81.2,80.99,81.03,59735.0,70.4703,70.5311,70.3487,70.3834,59735.0
2017-09-15 10:30:00,81.04,81.2,81.0,81.2,33022.0,70.3921,70.5311,70.3574,70.5311,33022.0
2017-09-15 11:00:00,81.17,81.29,81.1,81.11,31693.0,70.505,70.6093,70.4442,70.4529,31693.0
2017-09-15 11:30:00,81.12,81.36,81.12,81.36,33624.0,70.4616,70.6701,70.4616,70.6701,33624.0
2017-09-15 12:00:00,81.35,81.37,81.23,81.27,21796.0,70.6614,70.6788,70.5572,70.5919,21796.0
2017-09-15 12:30:00,81.27,81.33,81.23,81.33,24611.0,70.5919,70.644,70.5572,70.644,24611.0
2017-09-15 13:00:00,81.34,81.46,81.3,81.46,26689.0,70.6527,70.7569,70.618,70.7569,26689.0
2017-09-15 13:30:00,81.46,81.53,81.4,81.43,26488.0,70.7569,70.8177,70.7048,70.7309,26488.0
2017-09-15 14:00:00,81.44,81.57,81.44,81.51,29666.0,70.7396,70.8525,70.7396,70.8004,29666.0
2017-09-15 14:30:00,81.51,81.61,81.49,81.55,46833.0,70.8004,70.8872,70.783,70.8351,46833.0
2017-09-15 15:00:00,81.55,81.56,81.42,81.44,37074.0,70.8351,70.8438,70.7222,70.7396,37074.0
2017-09-15 15:30:00,81.44,81.69,81.43,81.64,206551.0,70.7396,70.9567,70.7309,70.9133,206551.0
2017-09-18 09:30:00,81.67,82.04,81.57,82.04,51669.0,70.9393,71.2607,70.8525,71.2607,51669.0
2017-09-18 10:00:00,82.03,82.12,81.94,82.0,36737.0,71.252,71.3302,71.1739,71.226,36737.0
2017-09-18 10:30:00,82.0,82.1,81.96,81.97,85470.0,71.226,71.3128,71.1912,71.1999,85470.0
2017-09-18 11:00:00,81.96,81.96,81.52,81.52,47702.0,71.1912,71.1912,70.809,70.809,47702.0
2017-09-18 11:30:00,81.52,81.6,81.48,81.55,27872.0,70.809,70.8785,70.7743,70.8351,27872.0
2017-09-18 12:00:00,81.58,81.6,81.47,81.55,27509.0,70.8612,70.8785,70.7656,70.8351,27509.0
2017-09-18 12:30:00,81.54,81.59,81.48,81.57,34044.0,70.8264,70.8699,70.7743,70.8525,34044.0
2017-09-18 13:00:00,81.58,81.73,81.55,81.72,39619.0,70.8612,70.9915,70.8351,70.9828,39619.0
2017-09-18 13:30:00,81.72,81.83,81.69,81.79,28128.0,70.9828,71.0783,70.9567,71.0436,28128.0
2017-09-18 14:00:00,81.77,81.77,81.41,81.56,97135.0,71.0262,71.0262,70.7135,70.8438,97135.0
2017-09-18 14:30:00,81.54,81.73,81.51,81.66,48859.0,70.8264,70.9915,70.8004,70.9307,48859.0
2017-09-18 15:00:00,81.67,81.75,81.62,81.7,107058.0,70.9393,71.0088,70.8959,70.9654,107058.0
2017-09-18 15:30:00,81.7,81.87,81.62,81.73,284903.0,70.9654,71.1131,70.8959,70.9915,284903.0
2017-09-19 09:30:00,82.16,82.28,81.98,82.16,69552.0,71.365,71.4692,71.2086,71.365,69552.0
2017-09-19 10:00:00,82.19,82.5,82.15,82.47,78152.0,71.391,71.6603,71.3563,71.6342,78152.0
2017-09-19 10:30:00,82.47,82.58,82.38,82.5,106052.0,71.6342,71.7298,71.5561,71.6603,106052.0
2017-09-19 11:00:00,82.48,82.48,82.22,82.22,57512.0,71.6429,71.6429,71.4171,71.4171,57512.0
2017-09-19 11:30:00,82.21,82.27,82.09,82.27,28580.0,71.4084,71.4605,71.3042,71.4605,28580.0
2017-09-19 12:00:00,82.26,82.29,82.05,82.08,58044.0,71.4518,71.4779,71.2694,71.2955,58044.0
2017-09-19 12:30:00,82.08,82.3,82.05,82.3,24461.0,71.2955,71.4866,71.2694,71.4866,24461.0
2017-09-19 13:00:00,82.27,82.28,82.1,82.2,24726.0,71.4605,71.4692,71.3128,71.3997,24726.0
2017-09-19 13:30:00,82.2,82.3,82.14,82.14,28352.0,71.3997,71.4866,71.3476,71.3476,28352.0
2017-09-19 14:00:00,82.12,82.3,82.1,82.16,57113.0,71.3302,71.4866,71.3128,71.365,57113.0
2017-09-19 14:30:00,82.16,82.2,82.08,82.13,45410.0,71.365,71.3997,71.2955,71.3389,45410.0
2017-09-19 15:00:00,82.15,82.26,82.11,82.25,51286.0,71.3563,71.4518,71.3215,71.4431,51286.0
2017-09-19 15:30:00,82.25,82.34,82.05,82.09,146043.0,71.4431,71.5213,71.2694,71.3042,146043.0
2017-09-20 09:30:00,82.31,82.43,81.85,82.28,66941.0,71.4952,71.5995,71.0957,71.4692,66941.0
2017-09-20 10:00:00,82.23,82.32,81.91,81.93,75517.0,71.4258,71.5039,71.1478,71.1652,75517.0
2017-09-20 10:30:00,81.94,82.44,81.94,82.4,102325.0,71.1739,71.6082,71.1739,71.5734,102325.0
2017-09-20 11:00:00,82.42,82.46,82.24,82.27,51931.0,71.5908,71.6255,71.4344,71.4605,51931.0
2017-09-20 11:30:00,82.28,82.34,82.13,82.16,70898.0,71.4692,71.5213,71.3389,71.365,70898.0
2017-09-20 12:00:00,82.18,82.37,82.18,82.33,42474.0,71.3823,71.5474,71.3823,71.5126,42474.0
2017-09-20 12:30:00,82.33,82.39,82.29,82.3,35120.0,71.5126,71.5647,71.4779,71.4866,35120.0
2017-09-20 13:00:00,82.3,82.32,82.21,82.24,21749.0,71.4866,71.5039,71.4084,71.4344,21749.0
2017-09-20 13:30:00,82.26,82.3,82.22,82.25,52900.0,71.4518,71.4866,71.4171,71.4431,52900.0
2017-09-20 14:00:00,82.24,82.31,81.44,81.66,105356.0,71.4344,71.4952,70.7396,70.9307,105356.0
2017-09-20 14:30:00,81.62,81.79,81.42,81.77,51538.0,70.8959,71.0436,70.7222,71.0262,51538.0
2017-09-20 15:00:00,81.77,81.99,81.75,81.99,66161.0,71.0262,71.2173,71.0088,71.2173,66161.0
2017-09-20 15:30:00,82.0,82.08,81.96,82.0,200401.0,71.226,71.2955,71.1912,71.226,200401.0
2017-09-21 09:30:00,81.96,82.49,81.68,82.35,83711.0,71.1912,71.6516,70.948,71.53,83711.0
2017-09-21 10:00:00,82.37,82.47,82.25,82.4,58817.0,71.5474,71.6342,71.4431,71.5734,58817.0
2017-09-21 10:30:00,82.4,82.6,82.39,82.59,55937.0,71.5734,71.7471,71.5647,71.7385,55937.0
2017-09-21 11:00:00,82.62,82.85,82.62,82.67,50056.0,71.7645,71.9643,71.7645,71.8079,50056.0
2017-09-21 11:30:00,82.68,82.68,82.41,82.47,45584.0,71.8166,71.8166,71.5821,71.6342,45584.0
2017-09-21 12:00:00,82.49,82.83,82.49,82.81,34488.0,71.6516,71.9469,71.6516,71.9296,34488.0
2017-09-21 12:30:00,82.82,82.89,82.74,82.75,23150.0,71.9382,71.999,71.8688,71.8774,23150.0
2017-09-21 13:00:00,82.75,82.83,82.7,82.74,66391.0,71.8774,71.9469,71.834,71.8688,66391.0
2017-09-21 13:30:00,82.75,82.75,82.62,82.63,46139.0,71.8774,71.8774,71.7645,71.7732,46139.0
2017-09-21 14:00:00,82.65,82.84,82.59,82.84,52032.0,71.7906,71.9556,71.7385,71.9556,52032.0
2017-09-21 14:30:00,82.84,82.84,82.61,82.77,69103.0,71.9556,71.9556,71.7558,71.8948,69103.0
2017-09-21 15:00:00,82.76,82.81,82.64,82.74,108197.0,71.8861,71.9296,71.7819,71.8688,108197.0
2017-09-21 15:30:00,82.75,82.77,82.53,82.6,255769.0,71.8774,71.8948,71.6863,71.7471,255769.0
2017-09-22 09:30:00,82.49,82.81,82.13,82.28,103272.0,71.6516,71.9296,71.3389,71.4692,103272.0
2017-09-22 10:00:00,82.29,82.37,82.1,82.15,145736.0,71.4779,71.5474,71.3128,71.3563,145736.0
2017-09-22 10:30:00,82.15,82.16,81.7,81.88,87954.0,71.3563,71.365,70.9654,71.1217,87954.0
2017-09-22 11:00:00,81.89,81.99,81.77,81.84,53634.0,71.1304,71.2173,71.0262,71.087,53634.0
2017-09-22 11:30:00,81.84,82.13,81.84,81.9,63175.0,71.087,71.3389,71.087,71.1391,63175.0
2017-09-22 12:00:00,81.89,81.91,81.77,81.8,50486.0,71.1304,71.1478,71.0262,71.0523,50486.0
2017-09-22 12:30:00,81.81,81.86,81.73,81.84,40873.0,71.0609,71.1044,70.9915,71.087,40873.0
2017-09-22 13:00:00,81.83,81.85,81.75,81.76,37748.0,71.0783,71.0957,71.0088,71.0175,37748.0
2017-09-22 13:30:00,81.77,81.91,81.76,81.87,41697.0,71.0262,71.1478,71.0175,71.1131,41697.0
2017-09-22 14:00:00,81.88,81.97,81.85,81.87,53368.0,71.1217,71.1999,71.0957,71.1131,53368.0
2017-09-22 14:30:00,81.87,81.99,81.85,81.86,60465.0,71.1131,71.2173,71.0957,71.1044,60465.0
2017-09-22 15:00:00,81.86,81.99,81.85,81.97,71243.0,71.1044,71.2173,71.0957,71.1999,71243.0
2017-09-22 15:30:00,81.96,82.0,81.9,81.9,208251.0,71.1912,71.226,71.1391,71.1391,208251.0
2017-09-25 09:30:00,81.69,81.77,81.14,81.19,63850.0,70.9567,71.0262,70.479,70.5224,63850.0
2017-09-25 10:00:00,81.22,81.3,81.09,81.19,51589.0,70.5485,70.618,70.4355,70.5224,51589.0
2017-09-25 10:30:00,81.19,81.42,81.11,81.34,85561.0,70.5224,70.7222,70.4529,70.6527,85561.0
2017-09-25 11:00:00,81.33,81.66,81.23,81.65,65131.0,70.644,70.9307,70.5572,70.922,65131.0
2017-09-25 11:30:00,81.65,81.71,81.41,81.43,30478.0,70.922,70.9741,70.7135,70.7309,30478.0
2017-09-25 12:00:00,81.45,81.56,81.42,81.49,27422.0,70.7482,70.8438,70.7222,70.783,27422.0
2017-09-25 12:30:00,81.5,81.51,81.43,81.46,25438.0,70.7917,70.8004,70.7309,70.7569,25438.0
2017-09-25 13:00:00,81.45,81.48,81.37,81.41,52869.0,70.7482,70.7743,70.6788,70.7135,52869.0
2017-09-25 13:30:00,81.4,81.56,81.38,81.55,42659.0,70.7048,70.8438,70.6874,70.8351,42659.0
2017-09-25 14:00:00,81.55,81.62,81.49,81.56,64713.0,70.8351,70.8959,70.783,70.8438,64713.0
2017-09-25 14:30:00,81.57,81.63,81.5,81.63,51835.0,70.8525,70.9046,70.7917,70.9046,51835.0
2017-09-25 15:00:00,81.62,81.79,81.55,81.77,74935.0,70.8959,71.0436,70.8351,71.0262,74935.0
2017-09-25 15:30:00,81.75,81.75,81.49,81.53,178731.0,71.0088,71.0088,70.783,70.8177,178731.0
2017-09-26 09:30:00,81.64,81.86,81.37,81.77,88235.0,70.9133,71.1044,70.6788,71.0262,88235.0
2017-09-26 10:00:00,81.8,81.95,81.47,81.68,76386.0,71.0523,71.1825,70.7656,70.948,76386.0
2017-09-26 10:30:00,81.67,81.99,81.54,81.92,75112.0,70.9393,71.2173,70.8264,71.1565,75112.0
2017-09-26 11:00:00,81.92,82.0,81.67,81.78,49927.0,71.1565,71.226,70.9393,71.0349,49927.0
2017-09-26 11:30:00,81.79,81.87,81.73,81.85,30206.0,71.0436,71.1131,70.9915,71.0957,30206.0
2017-09-26 12:00:00,81.84,81.89,81.7,81.77,48534.0,71.087,71.1304,70.9654,71.0262,48534.0
2017-09-26 12:30:00,81.78,81.87,81.57,81.82,40010.0,71.0349,71.1131,70.8525,71.0696,40010.0
2017-09-26 13:00:00,81.83,81.9,81.79,81.88,28815.0,71.0783,71.1391,71.0436,71.1217,28815.0
2017-09-26 13:30:00,81.9,82.04,81.88,82.03,48174.0,71.1391,71.2607,71.1217,71.252,48174.0
2017-09-26 14:00:00,82.04,82.09,81.91,82.08,48547.0,71.2607,71.3042,71.1478,71.2955,48547.0
2017-09-26 14:30:00,82.09,82.17,82.03,82.06,38713.0,71.3042,71.3736,71.252,71.2781,38713.0
2017-09-26 15:00:00,82.06,82.08,81.98,82.05,42624.0,71.2781,71.2955,71.2086,71.2694,42624.0
2017-09-26 15:30:00,82.04,82.11,81.97,82.01,153121.0,71.2607,71.3215,71.1999,71.2347,153121.0
2017-09-27 09:30:00,82.18,82.92,81.98,82.92,62007.0,71.3823,72.0251,71.2086,72.0251,62007.0
2017-09-27 10:00:00,82.92,83.04,82.8,82.89,53324.0,72.0251,72.1293,71.9209,71.999,53324.0
2017-09-27 10:30:00,82.91,83.33,82.9,83.23,137085.0,72.0164,72.3812,72.0077,72.2944,137085.0
2017-09-27 11:00:00,83.24,83.64,83.21,83.56,123075.0,72.3031,72.6505,72.277,72.581,123075.0
2017-09-27 11:30:00,83.55,83.67,82.99,83.21,139933.0,72.5723,72.6766,72.0859,72.277,139933.0
2017-09-27 12:00:00,83.21,83.22,82.98,83.01,65743.0,72.277,72.2857,72.0772,72.1033,65743.0
2017-09-27 12:30:00,82.99,83.08,82.88,82.99,44995.0,72.0859,72.1641,71.9904,72.0859,44995.0
2017-09-27 13:00:00,82.99,83.06,82.77,82.93,57231.0,72.0859,72.1467,71.8948,72.0338,57231.0
2017-09-27 13:30:00,82.93,82.97,82.84,82.89,71563.0,72.0338,72.0685,71.9556,71.999,71563.0
2017-09-27 14:00:00,82.9,83.14,82.84,83.14,61042.0,72.0077,72.2162,71.9556,72.2162,61042.0
2017-09-27 14:30:00,83.14,83.21,83.0,83.13,62247.0,72.2162,72.277,72.0946,72.2075,62247.0
2017-09-27 15:00:00,83.13,83.23,82.97,83.01,61999.0,72.2075,72.2944,72.0685,72.1033,61999.0
2017-09-27 15:30:00,83.0,83.02,82.9,82.99,224322.0,72.0946,72.112,72.0077,72.0859,224322.0
2017-09-28 09:30:00,82.94,83.18,82.73,82.97,106660.0,72.0425,72.2509,71.8601,72.0685,106660.0
2017-09-28 10:00:00,82.98,83.15,82.81,83.04,73776.0,72.0772,72.2249,71.9296,72.1293,73776.0
2017-09-28 10:30:00,83.04,83.46,83.02,83.42,66356.0,72.1293,72.4941,72.112,72.4594,66356.0
2017-09-28 11:00:00,83.42,83.47,83.24,83.46,56757.0,72.4594,72.5028,72.3031,72.4941,56757.0
2017-09-28 11:30:00,83.46,83.5,83.2,83.36,65741.0,72.4941,72.5289,72.2683,72.4073,65741.0
2017-09-28 12:00:00,83.38,83.48,83.29,83.36,47842.0,72.4247,72.5115,72.3465,72.4073,47842.0
2017-09-28 12:30:00,83.36,83.36,83.25,83.28,25315.0,72.4073,72.4073,72.3117,72.3378,25315.0
2017-09-28 13:00:00,83.27,83.28,83.18,83.18,26538.0,72.3291,72.3378,72.2509,72.2509,26538.0
2017-09-28 13:30:00,83.17,83.3,83.17,83.23,55894.0,72.2423,72.3552,72.2423,72.2944,55894.0
2017-09-28 14:00:00,83.23,83.43,83.14,83.33,64013.0,72.2944,72.4681,72.2162,72.3812,64013.0
2017-09-28 14:30:00,83.33,83.41,83.27,83.33,46447.0,72.3812,72.4507,72.3291,72.3812,46447.0
2017-09-28 15:00:00,83.34,83.34,83.15,83.17,54388.0,72.3899,72.3899,72.2249,72.2423,54388.0
2017-09-28 15:30:00,83.17,83.17,83.06,83.1,134426.0,72.2423,72.2423,72.1467,72.1815,134426.0
2017-09-29 09:30:00,83.09,83.14,82.75,82.84,80914.0,72.1728,72.2162,71.8774,71.9556,80914.0
2017-09-29 10:00:00,82.87,83.11,82.78,82.95,62728.0,71.9817,72.1901,71.9035,72.0512,62728.0
2017-09-29 10:30:00,82.94,82.96,82.82,82.87,37770.0,72.0425,72.0598,71.9382,71.9817,37770.0
2017-09-29 11:00:00,82.86,82.97,82.78,82.9,65685.0,71.973,72.0685,71.9035,72.0077,65685.0
2017-09-29 11:30:00,82.9,82.93,82.75,82.83,38946.0,72.0077,72.0338,71.8774,71.9469,38946.0
2017-09-29 12:00:00,82.85,83.04,82.8,83.01,29472.0,71.9643,72.1293,71.9209,72.1033,29472.0
2017-09-29 12:30:00,83.01,83.17,82.97,83.17,33612.0,72.1033,72.2423,72.0685,72.2423,33612.0
2017-09-29 13:00:00,83.17,83.26,83.14,83.25,40717.0,72.2423,72.3204,72.2162,72.3117,40717.0
2017-09-29 13:30:00,83.24,83.29,83.19,83.22,36045.0,72.3031,72.3465,72.2596,72.2857,36045.0
2017-09-29 14:00:00,83.21,83.26,83.12,83.23,31173.0,72.277,72.3204,72.1988,72.2944,31173.0
2017-09-29 14:30:00,83.23,83.27,83.16,83.2,35629.0,72.2944,72.3291,72.2336,72.2683,35629.0
2017-09-29 15:00:00,83.19,83.24,83.09,83.11,46133.0,72.2596,72.3031,72.1728,72.1901,46133.0
2017-09-29 15:30:00,83.11,83.11,82.84,82.85,161222.0,72.1901,72.1901,71.9556,71.9643,161222.0
2017-10-02 09:30:00,82.79,82.91,82.54,82.74,130850.0,71.9122,72.0164,71.695,71.8688,130850.0
2017-10-02 10:00:00,82.71,82.86,82.58,82.68,80235.0,71.8427,71.973,71.7298,71.8166,80235.0
2017-10-02 10:30:00,82.69,82.73,82.55,82.56,99366.0,71.8253,71.8601,71.7037,71.7124,99366.0
2017-10-02 11:00:00,82.56,82.57,82.34,82.36,55704.0,71.7124,71.7211,71.5213,71.5387,55704.0
2017-10-02 11:30:00,82.38,82.47,82.3,82.34,59379.0,71.5561,71.6342,71.4866,71.5213,59379.0
2017-10-02 12:00:00,82.35,82.43,82.34,82.39,60648.0,71.53,71.5995,71.5213,71.5647,60648.0
2017-10-02 12:30:00,82.39,82.45,82.31,82.41,61245.0,71.5647,71.6169,71.4952,71.5821,61245.0
2017-10-02 13:00:00,82.4,82.48,82.26,82.35,53680.0,71.5734,71.6429,71.4518,71.53,53680.0
2017-10-02 13:30:00,82.35,82.35,82.22,82.3,75284.0,71.53,71.53,71.4171,71.4866,75284.0
2017-10-02 14:00:00,82.3,82.32,82.26,82.32,38653.0,71.4866,71.5039,71.4518,71.5039,38653.0
2017-10-02 14:30:00,82.32,82.36,82.26,82.31,44176.0,71.5039,71.5387,71.4518,71.4952,44176.0
2017-10-02 15:00:00,82.31,82.38,82.28,82.3,73999.0,71.4952,71.5561,71.4692,71.4866,73999.0
2017-10-02 15:30:00,82.3,82.43,82.27,82.41,166745.0,71.4866,71.5995,71.4605,71.5821,166745.0
2017-10-03 09:30:00,82.63,82.88,82.2,82.2,67061.0,71.7732,71.9904,71.3997,71.3997,67061.0
2017-10-03 10:00:00,82.21,82.28,81.88,82.24,60577.0,71.4084,71.4692,71.1217,71.4344,60577.0
2017-10-03 10:30:00,82.22,82.31,82.08,82.21,90889.0,71.4171,71.4952,71.2955,71.4084,90889.0
2017-10-03 11:00:00,82.18,82.24,82.0,82.0,59755.0,71.3823,71.4344,71.226,71.226,59755.0
2017-10-03 11:30:00,82.01,82.15,81.87,81.91,42847.0,71.2347,71.3563,71.1131,71.1478,42847.0
2017-10-03 12:00:00,81.93,81.98,81.89,81.93,39089.0,71.1652,71.2086,71.1304,71.1652,39089.0
2017-10-03 12:30:00,81.93,82.01,81.91,82.0,44350.0,71.1652,71.2347,71.1478,71.226,44350.0
2017-10-03 13:00:00,82.0,82.02,81.93,81.96,25326.0,71.226,71.2434,71.1652,71.1912,25326.0
2017-10-03 13:30:00,81.95,81.97,81.81,81.84,20399.0,71.1825,71.1999,71.0609,71.087,20399.0
2017-10-03 14:00:00,81.84,82.0,81.78,81.97,29591.0,71.087,71.226,71.0349,71.1999,29591.0
2017-10-03 14:30:00,81.96,81.96,81.82,81.83,30962.0,71.1912,71.1912,71.0696,71.0783,30962.0
2017-10-03 15:00:00,81.83,81.85,81.73,81.73,51085.0,71.0783,71.0957,70.9915,70.9915,51085.0
2017-10-03 15:30:00,81.72,81.76,81.66,81.75,176134.0,70.9828,71.0175,70.9307,71.0088,176134.0
2017-10-04 09:30:00,81.66,81.89,81.41,81.52,63083.0,70.9307,71.1304,70.7135,70.809,63083.0
2017-10-04 10:00:00,81.48,81.53,81.4,81.5,37412.0,70.7743,70.8177,70.7048,70.7917,37412.0
2017-10-04 10:30:00,81.52,81.57,81.41,81.51,37990.0,70.809,70.8525,70.7135,70.8004,37990.0
2017-10-04 11:00:00,81.54,81.56,81.46,81.48,56430.0,70.8264,70.8438,70.7569,70.7743,56430.0
2017-10-04 11:30:00,81.49,81.57,81.47,81.55,34921.0,70.783,70.8525,70.7656,70.8351,34921.0
2017-10-04 12:00:00,81.55,81.55,81.45,81.47,20186.0,70.8351,70.8351,70.7482,70.7656,20186.0
2017-10-04 12:30:00,81.46,81.46,81.35,81.41,22773.0,70.7569,70.7569,70.6614,70.7135,22773.0
2017-10-04 13:00:00,81.41,81.44,81.35,81.39,63138.0,70.7135,70.7396,70.6614,70.6961,63138.0
2017-10-04 13:30:00,81.4,81.42,81.25,81.29,40627.0,70.7048,70.7222,70.5745,70.6093,40627.0
2017-10-04 14:00:00,81.29,81.35,81.24,81.35,19571.0,70.6093,70.6614,70.5658,70.6614,19571.0
2017-10-04 14:30:00,81.33,81.37,81.23,81.24,26600.0,70.644,70.6788,70.5572,70.5658,26600.0
2017-10-04 15:00:00,81.24,81.39,81.24,81.35,38523.0,70.5658,70.6961,70.5658,70.6614,38523.0
2017-10-04 15:30:00,81.35,81.46,81.26,81.28,135944.0,70.6614,70.7569,70.5832,70.6006,135944.0
2017-10-05 09:30:00,81.09,81.29,80.94,81.01,53131.0,70.4355,70.6093,70.3053,70.3661,53131.0
2017-10-05 10:00:00,81.02,81.1,80.91,81.09,91381.0,70.3747,70.4442,70.2792,70.4355,91381.0
2017-10-05 10:30:00,81.08,81.11,80.97,81.04,42146.0,70.4269,70.4529,70.3313,70.3921,42146.0
2017-10-05 11:00:00,81.04,81.12,80.81,80.85,68297.0,70.3921,70.4616,70.1923,70.2271,68297.0
2017-10-05 11:30:00,80.84,80.86,80.71,80.75,51575.0,70.2184,70.2358,70.1055,70.1402,51575.0
2017-10-05 12:00:00,80.75,80.91,80.71,80.87,26529.0,70.1402,70.2792,70.1055,70.2445,26529.0
2017-10-05 12:30:00,80.86,80.88,80.7,80.7,23851.0,70.2358,70.2531,70.0968,70.0968,23851.0
2017-10-05 13:00:00,80.7,80.73,80.63,80.64,36809.0,70.0968,70.1228,70.036,70.0447,36809.0
2017-10-05 13:30:00,80.65,80.72,80.64,80.69,20327.0,70.0534,70.1142,70.0447,70.0881,20327.0
2017-10-05 14:00:00,80.68,80.69,80.55,80.59,28663.0,70.0794,70.0881,69.9665,70.0012,28663.0
2017-10-05 14:30:00,80.59,80.63,80.55,80.57,25267.0,70.0012,70.036,69.9665,69.9839,25267.0
2017-10-05 15:00:00,80.56,80.59,80.53,80.54,39171.0,69.9752,70.0012,69.9491,69.9578,39171.0
2017-10-05 15:30:00,80.53,80.62,80.53,80.61,130185.0,69.9491,70.0273,69.9491,70.0186,130185.0
2017-10-06 09:30:00,80.24,80.66,79.88,80.04,253990.0,69.6972,70.062,69.3845,69.5235,253990.0
2017-10-06 10:00:00,80.0,80.14,79.94,79.95,48378.0,69.4888,69.6104,69.4366,69.4453,48378.0
2017-10-06 10:30:00,79.93,80.01,79.68,79.77,79363.0,69.428,69.4974,69.2108,69.289,79363.0
2017-10-06 11:00:00,79.74,79.81,79.67,79.76,127398.0,69.2629,69.3237,69.2021,69.2803,127398.0
2017-10-06 11:30:00,79.76,80.04,79.76,79.97,67606.0,69.2803,69.5235,69.2803,69.4627,67606.0
2017-10-06 12:00:00,79.96,80.14,79.88,80.07,50732.0,69.454,69.6104,69.3845,69.5496,50732.0
2017-10-06 12:30:00,80.08,80.19,79.98,79.98,36687.0,69.5582,69.6538,69.4714,69.4714,36687.0
2017-10-06 13:00:00,79.99,80.1,79.98,80.03,35175.0,69.4801,69.5756,69.4714,69.5148,35175.0
2017-10-06 13:30:00,80.03,80.12,79.99,80.08,50460.0,69.5148,69.593,69.4801,69.5582,50460.0
2017-10-06 14:00:00,80.08,80.12,80.05,80.06,33468.0,69.5582,69.593,69.5322,69.5409,33468.0
2017-10-06 14:30:00,80.05,80.14,80.04,80.1,41922.0,69.5322,69.6104,69.5235,69.5756,41922.0
2017-10-06 15:00:00,80.12,80.3,80.11,80.28,139515.0,69.593,69.7493,69.5843,69.732,139515.0
2017-10-06 15:30:00,80.27,80.51,80.25,80.46,262631.0,69.7233,69.9318,69.7059,69.8883,262631.0
2017-10-09 09:30:00,80.46,80.84,80.42,80.52,30125.0,69.8883,70.2184,69.8536,69.9404,30125.0
2017-10-09 10:00:00,80.49,80.58,80.25,80.25,24378.0,69.9144,69.9926,69.7059,69.7059,24378.0
2017-10-09 10:30:00,80.29,80.35,80.27,80.34,18542.0,69.7407,69.7928,69.7233,69.7841,18542.0
2017-10-09 11:00:00,80.35,80.46,80.35,80.39,11249.0,69.7928,69.8883,69.7928,69.8275,11249.0
2017-10-09 11:30:00,80.38,80.45,80.38,80.45,17330.0,69.8188,69.8796,69.8188,69.8796,17330.0
2017-10-09 12:00:00,80.48,80.5,80.41,80.48,17124.0,69.9057,69.9231,69.8449,69.9057,17124.0
2017-10-09 12:30:00,80.48,80.52,80.43,80.46,17526.0,69.9057,69.9404,69.8623,69.8883,17526.0
2017-10-09 13:00:00,80.48,80.64,80.43,80.56,11042.0,69.9057,70.0447,69.8623,69.9752,11042.0
2017-10-09 13:30:00,80.56,80.65,80.53,80.65,10382.0,69.9752,70.0534,69.9491,70.0534,10382.0
2017-10-09 14:00:00,80.65,80.65,80.53,80.56,15082.0,70.0534,70.0534,69.9491,69.9752,15082.0
2017-10-09 14:30:00,80.58,80.6,80.51,80.55,23895.0,69.9926,70.0099,69.9318,69.9665,23895.0
2017-10-09 15:00:00,80.55,80.58,80.46,80.51,32034.0,69.9665,69.9926,69.8883,69.9318,32034.0
2017-10-09 15:30:00,80.51,80.51,80.34,80.42,86672.0,69.9318,69.9318,69.7841,69.8536,86672.0
2017-10-10 09:30:00,80.94,81.08,80.88,81.02,95234.0,70.3053,70.4269,70.2531,70.3747,95234.0
2017-10-10 10:00:00,81.02,81.03,80.52,80.59,36790.0,70.3747,70.3834,69.9404,70.0012,36790.0
2017-10-10 10:30:00,80.63,80.86,80.56,80.86,42753.0,70.036,70.2358,69.9752,70.2358,42753.0
2017-10-10 11:00:00,80.87,80.92,80.83,80.86,36289.0,70.2445,70.2879,70.2097,70.2358,36289.0
2017-10-10 11:30:00,80.87,80.94,80.75,80.91,40718.0,70.2445,70.3053,70.1402,70.2792,40718.0
2017-10-10 12:00:00,80.91,80.98,80.86,80.89,20059.0,70.2792,70.34,70.2358,70.2618,20059.0
2017-10-10 12:30:00,80.91,80.98,80.85,80.95,22594.0,70.2792,70.34,70.2271,70.3139,22594.0
2017-10-10 13:00:00,80.95,80.97,80.79,80.79,18261.0,70.3139,70.3313,70.175,70.175,18261.0
2017-10-10 13:30:00,80.8,80.97,80.79,80.83,35616.0,70.1836,70.3313,70.175,70.2097,35616.0
2017-10-10 14:00:00,80.83,80.85,80.69,80.71,39356.0,70.2097,70.2271,70.0881,70.1055,39356.0
2017-10-10 14:30:00,80.72,80.78,80.68,80.78,32887.0,70.1142,70.1663,70.0794,70.1663,32887.0
2017-10-10 15:00:00,80.77,80.81,80.69,80.77,43976.0,70.1576,70.1923,70.0881,70.1576,43976.0
2017-10-10 15:30:00,80.77,80.82,80.71,80.75,120254.0,70.1576,70.201,70.1055,70.1402,120254.0
2017-10-11 09:30:00,80.93,80.94,80.45,80.92,49315.0,70.2966,70.3053,69.8796,70.2879,49315.0
2017-10-11 10:00:00,80.86,80.87,80.66,80.8,75899.0,70.2358,70.2445,70.062,70.1836,75899.0
2017-10-11 10:30:00,80.82,80.94,80.82,80.93,48395.0,70.201,70.3053,70.201,70.2966,48395.0
2017-10-11 11:00:00,80.92,81.1,80.89,80.97,38417.0,70.2879,70.4442,70.2618,70.3313,38417.0
2017-10-11 11:30:00,81.0,81.15,80.97,81.15,34808.0,70.3574,70.4877,70.3313,70.4877,34808.0
2017-10-11 12:00:00,81.16,81.18,81.09,81.11,13806.0,70.4963,70.5137,70.4355,70.4529,13806.0
2017-10-11 12:30:00,81.1,81.11,81.0,81.09,13790.0,70.4442,70.4529,70.3574,70.4355,13790.0
2017-10-11 13:00:00,81.09,81.18,81.06,81.07,21839.0,70.4355,70.5137,70.4095,70.4182,21839.0
2017-10-11 13:30:00,81.06,81.06,80.92,80.95,25732.0,70.4095,70.4095,70.2879,70.3139,25732.0
2017-10-11 14:00:00,80.93,81.05,80.9,80.91,31046.0,70.2966,70.4008,70.2705,70.2792,31046.0
2017-10-11 14:30:00,80.92,81.02,80.91,80.95,28694.0,70.2879,70.3747,70.2792,70.3139,28694.0
2017-10-11 15:00:00,80.94,81.08,80.92,81.04,49317.0,70.3053,70.4269,70.2879,70.3921,49317.0
2017-10-11 15:30:00,81.02,81.08,80.98,81.05,147350.0,70.3747,70.4269,70.34,70.4008,147350.0
2017-10-12 09:30:00,80.94,81.26,80.68,81.04,77541.0,70.3053,70.5832,70.0794,70.3921,77541.0
2017-10-12 10:00:00,81.03,81.12,80.93,81.0,116928.0,70.3834,70.4616,70.2966,70.3574,116928.0
2017-10-12 10:30:00,81.0,81.04,80.9,80.94,58446.0,70.3574,70.3921,70.2705,70.3053,58446.0
2017-10-12 11:00:00,80.94,81.15,80.85,81.12,62455.0,70.3053,70.4877,70.2271,70.4616,62455.0
2017-10-12 11:30:00,81.12,81.15,80.97,80.97,46095.0,70.4616,70.4877,70.3313,70.3313,46095.0
2017-10-12 12:00:00,80.97,80.99,80.91,80.96,40658.0,70.3313,70.3487,70.2792,70.3226,40658.0
2017-10-12 12:30:00,80.97,81.05,80.86,80.9,35288.0,70.3313,70.4008,70.2358,70.2705,35288.0
2017-10-12 13:00:00,80.94,81.03,80.94,81.03,23065.0,70.3053,70.3834,70.3053,70.3834,23065.0
2017-10-12 13:30:00,81.02,81.11,80.99,81.06,21645.0,70.3747,70.4529,70.3487,70.4095,21645.0
2017-10-12 14:00:00,81.05,81.21,81.05,81.2,27917.0,70.4008,70.5398,70.4008,70.5311,27917.0
2017-10-12 14:30:00,81.19,81.19,81.04,81.09,31186.0,70.5224,70.5224,70.3921,70.4355,31186.0
2017-10-12 15:00:00,81.09,81.14,81.06,81.09,39913.0,70.4355,70.479,70.4095,70.4355,39913.0
2017-10-12 15:30:00,81.08,81.08,80.83,80.87,126082.0,70.4269,70.4269,70.2097,70.2445,126082.0
2017-10-13 09:30:00,81.17,81.17,80.73,81.07,48695.0,70.505,70.505,70.1228,70.4182,48695.0
2017-10-13 10:00:00,81.05,81.3,81.05,81.21,36149.0,70.4008,70.618,70.4008,70.5398,36149.0
2017-10-13 10:30:00,81.2,81.33,81.19,81.29,31857.0,70.5311,70.644,70.5224,70.6093,31857.0
2017-10-13 11:00:00,81.29,81.44,81.23,81.24,41897.0,70.6093,70.7396,70.5572,70.5658,41897.0
2017-10-13 11:30:00,81.25,81.25,81.05,81.09,57608.0,70.5745,70.5745,70.4008,70.4355,57608.0
2017-10-13 12:00:00,81.1,81.12,80.97,80.97,39971.0,70.4442,70.4616,70.3313,70.3313,39971.0
2017-10-13 12:30:00,80.96,81.03,80.85,80.94,37487.0,70.3226,70.3834,70.2271,70.3053,37487.0
2017-10-13 13:00:00,80.93,80.95,80.86,80.92,22677.0,70.2966,70.3139,70.2358,70.2879,22677.0
2017-10-13 13:30:00,80.92,80.96,80.88,80.89,27538.0,70.2879,70.3226,70.2531,70.2618,27538.0
2017-10-13 14:00:00,80.9,80.95,80.83,80.94,29983.0,70.2705,70.3139,70.2097,70.3053,29983.0
2017-10-13 14:30:00,80.94,80.98,80.86,80.87,34300.0,70.3053,70.34,70.2358,70.2445,34300.0
2017-10-13 15:00:00,80.87,80.95,80.83,80.9,44389.0,70.2445,70.3139,70.2097,70.2705,44389.0
2017-10-13 15:30:00,80.9,80.95,80.74,80.8,207557.0,70.2705,70.3139,70.1315,70.1836,207557.0
2017-10-16 09:30:00,80.49,80.75,80.41,80.45,77248.0,69.9144,70.1402,69.8449,69.8796,77248.0
2017-10-16 10:00:00,80.43,80.52,80.34,80.38,78696.0,69.8623,69.9404,69.7841,69.8188,78696.0
2017-10-16 10:30:00,80.37,80.46,80.21,80.26,44808.0,69.8101,69.8883,69.6712,69.7146,44808.0
2017-10-16 11:00:00,80.25,80.47,80.25,80.36,37626.0,69.7059,69.897,69.7059,69.8015,37626.0
2017-10-16 11:30:00,80.36,80.37,80.19,80.21,42459.0,69.8015,69.8101,69.6538,69.6712,42459.0
2017-10-16 12:00:00,80.22,80.28,80.22,80.28,26744.0,69.6799,69.732,69.6799,69.732,26744.0
2017-10-16 12:30:00,80.27,80.33,80.24,80.31,31746.0,69.7233,69.7754,69.6972,69.758,31746.0
2017-10-16 13:00:00,80.3,80.41,80.29,80.39,20920.0,69.7493,69.8449,69.7407,69.8275,20920.0
2017-10-16 13:30:00,80.39,80.45,80.33,80.37,34562.0,69.8275,69.8796,69.7754,69.8101,34562.0
2017-10-16 14:00:00,80.38,80.5,80.35,80.35,30056.0,69.8188,69.9231,69.7928,69.7928,30056.0
2017-10-16 14:30:00,80.35,80.35,80.26,80.31,24379.0,69.7928,69.7928,69.7146,69.758,24379.0
2017-10-16 15:00:00,80.31,80.39,80.3,80.32,30576.0,69.758,69.8275,69.7493,69.7667,30576.0
2017-10-16 15:30:00,80.33,80.35,80.2,80.25,202150.0,69.7754,69.7928,69.6625,69.7059,202150.0
2017-10-17 09:30:00,80.08,80.37,79.81,80.03,79001.0,69.5582,69.8101,69.3237,69.5148,79001.0
2017-10-17 10:00:00,80.04,80.19,79.97,80.06,57235.0,69.5235,69.6538,69.4627,69.5409,57235.0
2017-10-17 10:30:00,80.09,80.19,79.85,79.99,114991.0,69.5669,69.6538,69.3585,69.4801,114991.0
2017-10-17 11:00:00,79.99,80.13,79.98,80.06,26758.0,69.4801,69.6017,69.4714,69.5409,26758.0
2017-10-17 11:30:00,80.04,80.09,79.91,79.92,34816.0,69.5235,69.5669,69.4106,69.4193,34816.0
2017-10-17 12:00:00,79.93,79.99,79.85,79.97,22119.0,69.428,69.4801,69.3585,69.4627,22119.0
2017-10-17 12:30:00,79.98,80.04,79.91,79.92,26450.0,69.4714,69.5235,69.4106,69.4193,26450.0
2017-10-17 13:00:00,79.91,79.92,79.8,79.85,29840.0,69.4106,69.4193,69.315,69.3585,29840.0
2017-10-17 13:30:00,79.85,79.94,79.82,79.87,41175.0,69.3585,69.4366,69.3324,69.3758,41175.0
2017-10-17 14:00:00,79.88,80.02,79.87,80.01,36884.0,69.3845,69.5061,69.3758,69.4974,36884.0
2017-10-17 14:30:00,80.02,80.05,79.93,79.97,55354.0,69.5061,69.5322,69.428,69.4627,55354.0
2017-10-17 15:00:00,79.97,80.08,79.93,80.06,50572.0,69.4627,69.5582,69.428,69.5409,50572.0
2017-10-17 15:30:00,80.07,80.14,80.01,80.08,137088.0,69.5496,69.6104,69.4974,69.5582,137088.0
2017-10-18 09:30:00,80.48,81.49,80.41,81.47,165115.0,69.9057,70.783,69.8449,70.7656,165115.0
2017-10-18 10:00:00,81.48,81.52,81.04,81.26,106384.0,70.7743,70.809,70.3921,70.5832,106384.0
2017-10-18 10:30:00,81.29,81.5,81.18,81.33,83336.0,70.6093,70.7917,70.5137,70.644,83336.0
2017-10-18 11:00:00,81.32,81.37,81.14,81.32,73787.0,70.6353,70.6788,70.479,70.6353,73787.0
2017-10-18 11:30:00,81.32,81.46,81.22,81.45,61978.0,70.6353,70.7569,70.5485,70.7482,61978.0
2017-10-18 12:00:00,81.46,81.58,81.41,81.47,66723.0,70.7569,70.8612,70.7135,70.7656,66723.0
2017-10-18 12:30:00,81.45,81.54,81.32,81.35,53482.0,70.7482,70.8264,70.6353,70.6614,53482.0
2017-10-18 13:00:00,81.35,81.42,81.27,81.4,150260.0,70.6614,70.7222,70.5919,70.7048,150260.0
2017-10-18 13:30:00,81.4,81.46,81.35,81.41,27289.0,70.7048,70.7569,70.6614,70.7135,27289.0
2017-10-18 14:00:00,81.41,81.51,81.41,81.45,25771.0,70.7135,70.8004,70.7135,70.7482,25771.0
2017-10-18 14:30:00,81.44,81.45,81.3,81.32,47719.0,70.7396,70.7482,70.618,70.6353,47719.0
2017-10-18 15:00:00,81.32,81.33,81.22,81.31,83997.0,70.6353,70.644,70.5485,70.6266,83997.0
2017-10-18 15:30:00,81.31,81.31,81.07,81.09,176923.0,70.6266,70.6266,70.4182,70.4355,176923.0
2017-10-19 09:30:00,81.06,81.43,80.75,81.37,67712.0,70.4095,70.7309,70.1402,70.6788,67712.0
2017-10-19 10:00:00,81.37,81.65,81.21,81.6,72150.0,70.6788,70.922,70.5398,70.8785,72150.0
2017-10-19 10:30:00,81.62,82.05,81.61,82.03,77824.0,70.8959,71.2694,70.8872,71.252,77824.0
2017-10-19 11:00:00,82.03,82.22,82.01,82.11,72399.0,71.252,71.4171,71.2347,71.3215,72399.0
2017-10-19 11:30:00,82.12,82.25,82.01,82.01,50884.0,71.3302,71.4431,71.2347,71.2347,50884.0
2017-10-19 12:00:00,82.02,82.06,81.9,82.04,44845.0,71.2434,71.2781,71.1391,71.2607,44845.0
2017-10-19 12:30:00,82.05,82.11,82.03,82.11,37447.0,71.2694,71.3215,71.252,71.3215,37447.0
2017-10-19 13:00:00,82.11,82.17,82.02,82.1,37594.0,71.3215,71.3736,71.2434,71.3128,37594.0
2017-10-19 13:30:00,82.12,82.15,81.97,82.0,48533.0,71.3302,71.3563,71.1999,71.226,48533.0
2017-10-19 14:00:00,81.99,82.01,81.86,81.95,42180.0,71.2173,71.2347,71.1044,71.1825,42180.0
2017-10-19 14:30:00,81.95,82.13,81.95,82.1,57902.0,71.1825,71.3389,71.1825,71.3128,57902.0
2017-10-19 15:00:00,82.11,82.2,82.05,82.2,73364.0,71.3215,71.3997,71.2694,71.3997,73364.0
2017-10-19 15:30:00,82.19,82.24,82.08,82.22,178433.0,71.391,71.4344,71.2955,71.4171,178433.0
2017-10-20 09:30:00,82.0,82.22,81.88,82.14,101687.0,71.226,71.4171,71.1217,71.3476,101687.0
2017-10-20 10:00:00,82.14,82.18,81.91,82.05,90981.0,71.3476,71.3823,71.1478,71.2694,90981.0
2017-10-20 10:30:00,82.05,82.17,81.81,81.84,49754.0,71.2694,71.3736,71.0609,71.087,49754.0
2017-10-20 11:00:00,81.83,82.08,81.83,82.04,25980.0,71.0783,71.2955,71.0783,71.2607,25980.0
2017-10-20 11:30:00,82.04,82.1,81.93,82.04,25773.0,71.2607,71.3128,71.1652,71.2607,25773.0
2017-10-20 12:00:00,82.06,82.16,81.99,82.15,20101.0,71.2781,71.365,71.2173,71.3563,20101.0
2017-10-20 12:30:00,82.15,82.15,82.07,82.08,22356.0,71.3563,71.3563,71.2868,71.2955,22356.0
2017-10-20 13:00:00,82.07,82.08,81.95,81.96,17538.0,71.2868,71.2955,71.1825,71.1912,17538.0
2017-10-20 13:30:00,81.95,82.01,81.85,81.88,30891.0,71.1825,71.2347,71.0957,71.1217,30891.0
2017-10-20 14:00:00,81.9,81.94,81.8,81.82,19365.0,71.1391,71.1739,71.0523,71.0696,19365.0
2017-10-20 14:30:00,81.82,81.82,81.56,81.56,47671.0,71.0696,71.0696,70.8438,70.8438,47671.0
2017-10-20 15:00:00,81.55,81.62,81.49,81.61,39268.0,70.8351,70.8959,70.783,70.8872,39268.0
2017-10-20 15:30:00,81.59,81.64,81.52,81.6,97395.0,70.8699,70.9133,70.809,70.8785,97395.0
2017-10-23 09:30:00,81.56,82.04,81.31,81.84,59327.0,70.8438,71.2607,70.6266,71.087,59327.0
2017-10-23 10:00:00,81.86,82.07,81.83,81.99,39382.0,71.1044,71.2868,71.0783,71.2173,39382.0
2017-10-23 10:30:00,81.97,82.16,81.86,81.94,40722.0,71.1999,71.365,71.1044,71.1739,40722.0
2017-10-23 11:00:00,81.94,82.08,81.92,81.96,42085.0,71.1739,71.2955,71.1565,71.1912,42085.0
2017-10-23 11:30:00,81.97,82.02,81.85,81.95,30613.0,71.1999,71.2434,71.0957,71.1825,30613.0
2017-10-23 12:00:00,81.94,81.94,81.78,81.82,21587.0,71.1739,71.1739,71.0349,71.0696,21587.0
2017-10-23 12:30:00,81.84,81.95,81.82,81.87,13193.0,71.087,71.1825,71.0696,71.1131,13193.0
2017-10-23 13:00:00,81.86,81.94,81.82,81.91,18173.0,71.1044,71.1739,71.0696,71.1478,18173.0
2017-10-23 13:30:00,81.92,82.03,81.88,82.03,22894.0,71.1565,71.252,71.1217,71.252,22894.0
2017-10-23 14:00:00,82.03,82.06,81.83,81.85,30753.0,71.252,71.2781,71.0783,71.0957,30753.0
2017-10-23 14:30:00,81.84,81.93,81.79,81.88,27499.0,71.087,71.1652,71.0436,71.1217,27499.0
2017-10-23 15:00:00,81.87,81.88,81.8,81.82,41694.0,71.1131,71.1217,71.0523,71.0696,41694.0
2017-10-23 15:30:00,81.83,81.84,81.73,81.79,130264.0,71.0783,71.087,70.9915,71.0436,130264.0
2017-10-24 09:30:00,82.06,82.8,82.02,82.56,113057.0,71.2781,71.9209,71.2434,71.7124,113057.0
2017-10-24 10:00:00,82.56,82.91,82.56,82.88,71208.0,71.7124,72.0164,71.7124,71.9904,71208.0
2017-10-24 10:30:00,82.89,83.16,82.71,83.16,118845.0,71.999,72.2336,71.8427,72.2336,118845.0
2017-10-24 11:00:00,83.15,83.16,82.81,82.94,113880.0,72.2249,72.2336,71.9296,72.0425,113880.0
2017-10-24 11:30:00,82.93,82.95,82.67,82.79,129527.0,72.0338,72.0512,71.8079,71.9122,129527.0
2017-10-24 12:00:00,82.79,82.94,82.78,82.94,49733.0,71.9122,72.0425,71.9035,72.0425,49733.0
2017-10-24 12:30:00,82.93,83.03,82.92,83.0,78540.0,72.0338,72.1206,72.0251,72.0946,78540.0
2017-10-24 13:00:00,83.0,83.09,82.92,83.09,66634.0,72.0946,72.1728,72.0251,72.1728,66634.0
2017-10-24 13:30:00,83.09,83.3,83.06,83.25,217702.0,72.1728,72.3552,72.1467,72.3117,217702.0
2017-10-24 14:00:00,83.24,83.36,83.16,83.36,101948.0,72.3031,72.4073,72.2336,72.4073,101948.0
2017-10-24 14:30:00,83.36,83.48,83.33,83.41,105512.0,72.4073,72.5115,72.3812,72.4507,105512.0
2017-10-24 15:00:00,83.42,83.56,83.2,83.24,142503.0,72.4594,72.581,72.2683,72.3031,142503.0
2017-10-24 15:30:00,83.25,83.3,83.09,83.14,305306.0,72.3117,72.3552,72.1728,72.2162,305306.0
2017-10-25 09:30:00,81.69,81.99,80.2,81.24,370224.0,70.9567,71.2173,69.6625,70.5658,370224.0
2017-10-25 10:00:00,81.23,81.31,80.48,80.9,247177.0,70.5572,70.6266,69.9057,70.2705,247177.0
2017-10-25 10:30:00,80.9,81.14,80.75,80.84,145293.0,70.2705,70.479,70.1402,70.2184,145293.0
2017-10-25 11:00:00,80.83,80.83,80.32,80.56,166788.0,70.2097,70.2097,69.7667,69.9752,166788.0
2017-10-25 11:30:00,80.58,81.23,80.58,81.2,120085.0,69.9926,70.5572,69.9926,70.5311,120085.0
2017-10-25 12:00:00,81.2,81.4,81.06,81.35,241482.0,70.5311,70.7048,70.4095,70.6614,241482.0
2017-10-25 12:30:00,81.34,81.7,81.18,81.54,130346.0,70.6527,70.9654,70.5137,70.8264,130346.0
2017-10-25 13:00:00,81.55,81.74,81.51,81.62,51092.0,70.8351,71.0001,70.8004,70.8959,51092.0
2017-10-25 13:30:00,81.62,81.69,81.34,81.46,66915.0,70.8959,70.9567,70.6527,70.7569,66915.0
2017-10-25 14:00:00,81.44,81.5,81.2,81.32,123604.0,70.7396,70.7917,70.5311,70.6353,123604.0
2017-10-25 14:30:00,81.31,81.37,81.21,81.33,127579.0,70.6266,70.6788,70.5398,70.644,127579.0
2017-10-25 15:00:00,81.32,81.61,81.31,81.44,153513.0,70.6353,70.8872,70.6266,70.7396,153513.0
2017-10-25 15:30:00,81.44,81.56,81.28,81.45,365047.0,70.7396,70.8438,70.6006,70.7482,365047.0
2017-10-26 09:30:00,81.48,81.6,81.16,81.59,115015.0,70.7743,70.8785,70.4963,70.8699,115015.0
2017-10-26 10:00:00,81.56,81.93,81.54,81.87,69312.0,70.8438,71.1652,70.8264,71.1131,69312.0
2017-10-26 10:30:00,81.86,81.9,81.55,81.65,78413.0,71.1044,71.1391,70.8351,70.922,78413.0
2017-10-26 11:00:00,81.66,81.75,81.48,81.48,51674.0,70.9307,71.0088,70.7743,70.7743,51674.0
2017-10-26 11:30:00,81.49,81.69,81.47,81.64,55500.0,70.783,70.9567,70.7656,70.9133,55500.0
2017-10-26 12:00:00,81.66,81.66,81.47,81.5,39435.0,70.9307,70.9307,70.7656,70.7917,39435.0
2017-10-26 12:30:00,81.5,81.51,81.29,81.31,70552.0,70.7917,70.8004,70.6093,70.6266,70552.0
2017-10-26 13:00:00,81.32,81.35,81.18,81.23,49257.0,70.6353,70.6614,70.5137,70.5572,49257.0
2017-10-26 13:30:00,81.23,81.29,81.11,81.13,50845.0,70.5572,70.6093,70.4529,70.4703,50845.0
2017-10-26 14:00:00,81.12,81.23,81.09,81.22,45925.0,70.4616,70.5572,70.4355,70.5485,45925.0
2017-10-26 14:30:00,81.23,81.42,81.22,81.25,54392.0,70.5572,70.7222,70.5485,70.5745,54392.0
2017-10-26 15:00:00,81.25,81.41,81.25,81.38,65350.0,70.5745,70.7135,70.5745,70.6874,65350.0
2017-10-26 15:30:00,81.39,81.48,81.29,81.33,198015.0,70.6961,70.7743,70.6093,70.644,198015.0
2017-10-27 09:30:00,81.32,81.62,80.93,81.11,95120.0,70.6353,70.8959,70.2966,70.4529,95120.0
2017-10-27 10:00:00,81.09,81.33,81.08,81.16,207967.0,70.4355,70.644,70.4269,70.4963,207967.0
2017-10-27 10:30:00,81.17,81.39,81.17,81.22,75277.0,70.505,70.6961,70.505,70.5485,75277.0
2017-10-27 11:00:00,81.23,81.47,81.1,81.42,104841.0,70.5572,70.7656,70.4442,70.7222,104841.0
2017-10-27 11:30:00,81.44,81.46,81.26,81.32,86567.0,70.7396,70.7569,70.5832,70.6353,86567.0
2017-10-27 12:00:00,81.3,81.32,81.16,81.19,53427.0,70.618,70.6353,70.4963,70.5224,53427.0
2017-10-27 12:30:00,81.19,81.28,81.15,81.16,51633.0,70.5224,70.6006,70.4877,70.4963,51633.0
2017-10-27 13:00:00,81.17,81.19,80.97,80.97,49062.0,70.505,70.5224,70.3313,70.3313,49062.0
2017-10-27 13:30:00,80.96,81.01,80.83,80.9,51060.0,70.3226,70.3661,70.2097,70.2705,51060.0
2017-10-27 14:00:00,80.9,81.0,80.85,80.94,59706.0,70.2705,70.3574,70.2271,70.3053,59706.0
2017-10-27 14:30:00,80.94,81.04,80.74,80.98,97603.0,70.3053,70.3921,70.1315,70.34,97603.0
2017-10-27 15:00:00,80.96,81.12,80.92,81.04,116938.0,70.3226,70.4616,70.2879,70.3921,116938.0
2017-10-27 15:30:00,81.05,81.42,81.02,81.28,387649.0,70.4008,70.7222,70.3747,70.6006,387649.0
2017-10-30 09:30:00,81.04,81.23,80.79,81.19,56653.0,70.3921,70.5572,70.175,70.5224,56653.0
2017-10-30 10:00:00,81.18,81.47,81.15,81.31,46668.0,70.5137,70.7656,70.4877,70.6266,46668.0
2017-10-30 10:30:00,81.3,81.35,80.76,80.86,68672.0,70.618,70.6614,70.1489,70.2358,68672.0
2017-10-30 11:00:00,80.85,81.07,80.8,80.99,110313.0,70.2271,70.4182,70.1836,70.3487,110313.0
2017-10-30 11:30:00,80.99,81.11,80.87,81.11,68453.0,70.3487,70.4529,70.2445,70.4529,68453.0
2017-10-30 12:00:00,81.1,81.12,80.88,80.92,33293.0,70.4442,70.4616,70.2531,70.2879,33293.0
2017-10-30 12:30:00,80.92,81.1,80.89,81.05,79040.0,70.2879,70.4442,70.2618,70.4008,79040.0
2017-10-30 13:00:00,81.06,81.17,81.06,81.15,31179.0,70.4095,70.505,70.4095,70.4877,31179.0
2017-10-30 13:30:00,81.14,81.18,81.08,81.11,38010.0,70.479,70.5137,70.4269,70.4529,38010.0
2017-10-30 14:00:00,81.11,81.29,81.1,81.25,43514.0,70.4529,70.6093,70.4442,70.5745,43514.0
2017-10-30 14:30:00,81.24,81.35,81.22,81.29,47759.0,70.5658,70.6614,70.5485,70.6093,47759.0
2017-10-30 15:00:00,81.29,81.3,81.1,81.15,46422.0,70.6093,70.618,70.4442,70.4877,46422.0
2017-10-30 15:30:00,81.16,81.32,81.15,81.22,133271.0,70.4963,70.6353,70.4877,70.5485,133271.0
2017-10-31 09:30:00,80.85,81.13,80.5,81.01,79767.0,70.2271,70.4703,69.9231,70.3661,79767.0
2017-10-31 10:00:00,81.02,81.17,80.9,81.1,40580.0,70.3747,70.505,70.2705,70.4442,40580.0
2017-10-31 10:30:00,81.09,81.16,81.0,81.13,78149.0,70.4355,70.4963,70.3574,70.4703,78149.0
2017-10-31 11:00:00,81.12,81.22,80.98,81.19,66118.0,70.4616,70.5485,70.34,70.5224,66118.0
2017-10-31 11:30:00,81.2,81.26,81.06,81.09,53660.0,70.5311,70.5832,70.4095,70.4355,53660.0
2017-10-31 12:00:00,81.13,81.15,81.01,81.04,26121.0,70.4703,70.4877,70.3661,70.3921,26121.0
2017-10-31 12:30:00,81.05,81.05,80.81,80.87,26965.0,70.4008,70.4008,70.1923,70.2445,26965.0
2017-10-31 13:00:00,80.88,80.96,80.86,80.93,20688.0,70.2531,70.3226,70.2358,70.2966,20688.0
2017-10-31 13:30:00,80.94,80.98,80.88,80.94,25341.0,70.3053,70.34,70.2531,70.3053,25341.0
2017-10-31 14:00:00,80.95,80.95,80.86,80.9,42052.0,70.3139,70.3139,70.2358,70.2705,42052.0
2017-10-31 14:30:00,80.89,80.89,80.64,80.72,61255.0,70.2618,70.2618,70.0447,70.1142,61255.0
2017-10-31 15:00:00,80.72,80.83,80.7,80.77,55669.0,70.1142,70.2097,70.0968,70.1576,55669.0
2017-10-31 15:30:00,80.76,80.77,80.47,80.49,149855.0,70.1489,70.1576,69.897,69.9144,149855.0
2017-11-01 09:30:00,80.19,80.56,79.82,80.44,141376.0,69.6538,69.9752,69.3324,69.8709,141376.0
2017-11-01 10:00:00,80.46,80.66,80.34,80.36,53522.0,69.8883,70.062,69.7841,69.8015,53522.0
2017-11-01 10:30:00,80.36,80.38,80.19,80.24,48420.0,69.8015,69.8188,69.6538,69.6972,48420.0
2017-11-01 11:00:00,80.23,80.26,79.85,79.86,56672.0,69.6885,69.7146,69.3585,69.3672,56672.0
2017-11-01 11:30:00,79.88,79.98,79.83,79.85,41484.0,69.3845,69.4714,69.3411,69.3585,41484.0
2017-11-01 12:00:00,79.84,79.91,79.81,79.89,25332.0,69.3498,69.4106,69.3237,69.3932,25332.0
2017-11-01 12:30:00,79.89,79.91,79.7,79.79,29515.0,69.3932,69.4106,69.2282,69.3064,29515.0
2017-11-01 13:00:00,79.8,79.84,79.7,79.74,32507.0,69.315,69.3498,69.2282,69.2629,32507.0
2017-11-01 13:30:00,79.72,79.75,79.55,79.59,104979.0,69.2456,69.2716,69.0979,69.1326,104979.0
2017-11-01 14:00:00,79.58,79.69,79.43,79.48,49994.0,69.1239,69.2195,68.9937,69.0371,49994.0
2017-11-01 14:30:00,79.47,79.73,79.47,79.72,46232.0,69.0284,69.2542,69.0284,69.2456,46232.0
2017-11-01 15:00:00,79.71,79.87,79.57,79.87,101814.0,69.2369,69.3758,69.1153,69.3758,101814.0
2017-11-01 15:30:00,79.87,80.06,79.79,80.03,339165.0,69.3758,69.5409,69.3064,69.5148,339165.0
2017-11-02 09:30:00,80.11,80.54,80.1,80.39,62707.0,69.5843,69.9578,69.5756,69.8275,62707.0
2017-11-02 10:00:00,80.41,80.42,79.98,80.06,46950.0,69.8449,69.8536,69.4714,69.5409,46950.0
2017-11-02 10:30:00,80.07,80.07,79.82,79.91,37407.0,69.5496,69.5496,69.3324,69.4106,37407.0
2017-11-02 11:00:00,79.93,79.95,79.56,79.67,28883.0,69.428,69.4453,69.1066,69.2021,28883.0
2017-11-02 11:30:00,79.71,79.8,79.67,79.78,32943.0,69.2369,69.315,69.2021,69.2977,32943.0
2017-11-02 12:00:00,79.78,80.15,79.7,80.11,34257.0,69.2977,69.6191,69.2282,69.5843,34257.0
2017-11-02 12:30:00,80.11,80.17,80.04,80.1,18866.0,69.5843,69.6364,69.5235,69.5756,18866.0
2017-11-02 13:00:00,80.11,80.17,80.05,80.12,21441.0,69.5843,69.6364,69.5322,69.593,21441.0
2017-11-02 13:30:00,80.14,80.27,80.09,80.22,21691.0,69.6104,69.7233,69.5669,69.6799,21691.0
2017-11-02 14:00:00,80.21,80.32,80.13,80.28,48451.0,69.6712,69.7667,69.6017,69.732,48451.0
2017-11-02 14:30:00,80.29,80.38,80.28,80.28,29802.0,69.7407,69.8188,69.732,69.732,29802.0
2017-11-02 15:00:00,80.28,80.46,80.23,80.44,105332.0,69.732,69.8883,69.6885,69.8709,105332.0
2017-11-02 15:30:00,80.44,80.45,80.28,80.34,205457.0,69.8709,69.8796,69.732,69.7841,205457.0
2017-11-03 09:30:00,80.63,80.63,80.06,80.13,81231.0,70.036,70.036,69.5409,69.6017,81231.0
2017-11-03 10:00:00,80.11,80.2,79.95,80.07,40517.0,69.5843,69.6625,69.4453,69.5496,40517.0
2017-11-03 10:30:00,80.07,80.24,80.06,80.18,40835.0,69.5496,69.6972,69.5409,69.6451,40835.0
2017-11-03 11:00:00,80.19,80.39,80.18,80.31,33836.0,69.6538,69.8275,69.6451,69.758,33836.0
2017-11-03 11:30:00,80.3,80.31,80.19,80.24,36400.0,69.7493,69.758,69.6538,69.6972,36400.0
2017-11-03 12:00:00,80.24,80.39,80.19,80.37,30484.0,69.6972,69.8275,69.6538,69.8101,30484.0
2017-11-03 12:30:00,80.38,80.44,80.35,80.4,26104.0,69.8188,69.8709,69.7928,69.8362,26104.0
2017-11-03 13:00:00,80.4,80.52,80.4,80.47,19299.0,69.8362,69.9404,69.8362,69.897,19299.0
2017-11-03 13:30:00,80.46,80.48,80.36,80.38,25668.0,69.8883,69.9057,69.8015,69.8188,25668.0
2017-11-03 14:00:00,80.37,80.48,80.32,80.32,27552.0,69.8101,69.9057,69.7667,69.7667,27552.0
2017-11-03 14:30:00,80.3,80.35,80.25,80.28,32236.0,69.7493,69.7928,69.7059,69.732,32236.0
2017-11-03 15:00:00,80.28,80.29,80.14,80.2,43304.0,69.732,69.7407,69.6104,69.6625,43304.0
2017-11-03 15:30:00,80.2,80.34,80.16,80.25,106169.0,69.6625,69.7841,69.6277,69.7059,106169.0
2017-11-06 09:30:00,80.28,80.57,80.14,80.57,54136.0,69.732,69.9839,69.6104,69.9839,54136.0
2017-11-06 10:00:00,80.6,80.64,80.25,80.38,53754.0,70.0099,70.0447,69.7059,69.8188,53754.0
2017-11-06 10:30:00,80.4,80.48,80.33,80.36,29828.0,69.8362,69.9057,69.7754,69.8015,29828.0
2017-11-06 11:00:00,80.35,80.37,80.17,80.18,64168.0,69.7928,69.8101,69.6364,69.6451,64168.0
2017-11-06 11:30:00,80.18,80.2,80.01,80.07,63647.0,69.6451,69.6625,69.4974,69.5496,63647.0
2017-11-06 12:00:00,80.07,80.16,80.0,80.13,32684.0,69.5496,69.6277,69.4888,69.6017,32684.0
2017-11-06 12:30:00,80.13,80.19,80.1,80.14,33137.0,69.6017,69.6538,69.5756,69.6104,33137.0
2017-11-06 13:00:00,80.15,80.19,80.06,80.06,29194.0,69.6191,69.6538,69.5409,69.5409,29194.0
2017-11-06 13:30:00,80.08,80.12,79.99,80.05,43273.0,69.5582,69.593,69.4801,69.5322,43273.0
2017-11-06 14:00:00,80.05,80.15,80.05,80.1,30652.0,69.5322,69.6191,69.5322,69.5756,30652.0
2017-11-06 14:30:00,80.11,80.28,80.05,80.24,40416.0,69.5843,69.732,69.5322,69.6972,40416.0
2017-11-06 15:00:00,80.23,80.31,80.19,80.27,48229.0,69.6885,69.758,69.6538,69.7233,48229.0
2017-11-06 15:30:00,80.27,80.38,80.23,80.34,119461.0,69.7233,69.8188,69.6885,69.7841,119461.0
2017-11-07 09:30:00,79.64,80.36,79.62,80.23,71201.0,69.1761,69.8015,69.1587,69.6885,71201.0
2017-11-07 10:00:00,80.23,80.37,80.04,80.15,34968.0,69.6885,69.8101,69.5235,69.6191,34968.0
2017-11-07 10:30:00,80.15,80.21,79.88,80.19,34061.0,69.6191,69.6712,69.3845,69.6538,34061.0
2017-11-07 11:00:00,80.2,80.2,79.89,80.01,48038.0,69.6625,69.6625,69.3932,69.4974,48038.0
2017-11-07 11:30:00,80.03,80.14,79.92,79.95,32676.0,69.5148,69.6104,69.4193,69.4453,32676.0
2017-11-07 12:00:00,79.95,80.07,79.9,80.07,36015.0,69.4453,69.5496,69.4019,69.5496,36015.0
2017-11-07 12:30:00,80.07,80.09,79.94,80.0,28321.0,69.5496,69.5669,69.4366,69.4888,28321.0
2017-11-07 13:00:00,80.02,80.11,80.02,80.06,21596.0,69.5061,69.5843,69.5061,69.5409,21596.0
2017-11-07 13:30:00,80.07,80.15,80.0,80.01,27475.0,69.5496,69.6191,69.4888,69.4974,27475.0
2017-11-07 14:00:00,80.0,80.1,80.0,80.1,39503.0,69.4888,69.5756,69.4888,69.5756,39503.0
2017-11-07 14:30:00,80.11,80.11,80.0,80.03,33749.0,69.5843,69.5843,69.4888,69.5148,33749.0
2017-11-07 15:00:00,80.01,80.04,79.91,79.98,42380.0,69.4974,69.5235,69.4106,69.4714,42380.0
2017-11-07 15:30:00,79.99,80.18,79.99,80.18,79087.0,69.4801,69.6451,69.4801,69.6451,79087.0
2017-11-08 09:30:00,80.44,80.73,80.19,80.29,83240.0,69.8709,70.1228,69.6538,69.7407,83240.0
2017-11-08 10:00:00,80.31,80.36,80.19,80.3,43626.0,69.758,69.8015,69.6538,69.7493,43626.0
2017-11-08 10:30:00,80.29,80.67,80.24,80.66,54056.0,69.7407,70.0707,69.6972,70.062,54056.0
2017-11-08 11:00:00,80.66,80.68,80.48,80.55,48224.0,70.062,70.0794,69.9057,69.9665,48224.0
2017-11-08 11:30:00,80.54,80.55,80.25,80.28,33071.0,69.9578,69.9665,69.7059,69.732,33071.0
2017-11-08 12:00:00,80.3,80.34,80.04,80.3,51725.0,69.7493,69.7841,69.5235,69.7493,51725.0
2017-11-08 12:30:00,80.31,80.33,80.04,80.13,30389.0,69.758,69.7754,69.5235,69.6017,30389.0
2017-11-08 13:00:00,80.13,80.21,80.0,80.04,35584.0,69.6017,69.6712,69.4888,69.5235,35584.0
2017-11-08 13:30:00,80.05,80.05,79.86,79.94,39721.0,69.5322,69.5322,69.3672,69.4366,39721.0
2017-11-08 14:00:00,79.94,80.03,79.84,80.0,46065.0,69.4366,69.5148,69.3498,69.4888,46065.0
2017-11-08 14:30:00,80.0,80.11,80.0,80.06,38552.0,69.4888,69.5843,69.4888,69.5409,38552.0
2017-11-08 15:00:00,80.08,80.29,80.0,80.28,48917.0,69.5582,69.7407,69.4888,69.732,48917.0
2017-11-08 15:30:00,80.27,80.4,80.25,80.4,129143.0,69.7233,69.8362,69.7059,69.8362,129143.0
2017-11-09 09:30:00,80.23,80.52,80.01,80.32,85804.0,69.6885,69.9404,69.4974,69.7667,85804.0
2017-11-09 10:00:00,80.35,80.9,80.33,80.78,54575.0,69.7928,70.2705,69.7754,70.1663,54575.0
2017-11-09 10:30:00,80.77,80.83,80.67,80.82,50384.0,70.1576,70.2097,70.0707,70.201,50384.0
2017-11-09 11:00:00,80.8,80.8,80.55,80.72,41693.0,70.1836,70.1836,69.9665,70.1142,41693.0
2017-11-09 11:30:00,80.71,80.74,80.33,80.42,38356.0,70.1055,70.1315,69.7754,69.8536,38356.0
2017-11-09 12:00:00,80.4,80.47,80.23,80.26,37807.0,69.8362,69.897,69.6885,69.7146,37807.0
2017-11-09 12:30:00,80.25,80.37,80.22,80.36,22144.0,69.7059,69.8101,69.6799,69.8015,22144.0
2017-11-09 13:00:00,80.36,80.52,80.33,80.5,27085.0,69.8015,69.9404,69.7754,69.9231,27085.0
2017-11-09 13:30:00,80.51,80.61,80.5,80.56,21097.0,69.9318,70.0186,69.9231,69.9752,21097.0
2017-11-09 14:00:00,80.56,80.76,80.56,80.68,40226.0,69.9752,70.1489,69.9752,70.0794,40226.0
2017-11-09 14:30:00,80.68,80.77,80.67,80.71,35730.0,70.0794,70.1576,70.0707,70.1055,35730.0
2017-11-09 15:00:00,80.71,80.78,80.67,80.75,51844.0,70.1055,70.1663,70.0707,70.1402,51844.0
2017-11-09 15:30:00,80.75,80.77,80.55,80.64,104311.0,70.1402,70.1576,69.9665,70.0447,104311.0
2017-11-10 09:30:00,80.53,80.81,80.44,80.69,51081.0,69.9491,70.1923,69.8709,70.0881,51081.0
2017-11-10 10:00:00,80.72,80.85,80.6,80.67,27010.0,70.1142,70.2271,70.0099,70.0707,27010.0
2017-11-10 10:30:00,80.67,80.71,80.55,80.67,43021.0,70.0707,70.1055,69.9665,70.0707,43021.0
2017-11-10 11:00:00,80.68,80.79,80.59,80.79,32717.0,70.0794,70.175,70.0012,70.175,32717.0
2017-11-10 11:30:00,80.77,80.82,80.57,80.67,23540.0,70.1576,70.201,69.9839,70.0707,23540.0
2017-11-10 12:00:00,80.66,80.85,80.66,80.82,27120.0,70.062,70.2271,70.062,70.201,27120.0
2017-11-10 12:30:00,80.82,80.84,80.77,80.81,22037.0,70.201,70.2184,70.1576,70.1923,22037.0
2017-11-10 13:00:00,80.8,80.85,80.77,80.85,32356.0,70.1836,70.2271,70.1576,70.2271,32356.0
2017-11-10 13:30:00,80.84,80.89,80.8,80.83,18020.0,70.2184,70.2618,70.1836,70.2097,18020.0
2017-11-10 14:00:00,80.82,80.97,80.82,80.95,27630.0,70.201,70.3313,70.201,70.3139,27630.0
2017-11-10 14:30:00,80.95,81.17,80.92,81.14,57676.0,70.3139,70.505,70.2879,70.479,57676.0
2017-11-10 15:00:00,81.15,81.28,81.13,81.25,78531.0,70.4877,70.6006,70.4703,70.5745,78531.0
2017-11-10 15:30:00,81.25,81.25,80.98,81.01,121439.0,70.5745,70.5745,70.34,70.3661,121439.0
2017-11-13 09:30:00,80.56,80.63,80.34,80.42,72263.0,69.9752,70.036,69.7841,69.8536,72263.0
2017-11-13 10:00:00,80.44,80.67,80.43,80.64,30040.0,69.8709,70.0707,69.8623,70.0447,30040.0
2017-11-13 10:30:00,80.65,80.75,80.56,80.68,27874.0,70.0534,70.1402,69.9752,70.0794,27874.0
2017-11-13 11:00:00,80.68,80.68,80.49,80.49,30262.0,70.0794,70.0794,69.9144,69.9144,30262.0
2017-11-13 11:30:00,80.47,80.52,80.34,80.34,45032.0,69.897,69.9404,69.7841,69.7841,45032.0
2017-11-13 12:00:00,80.35,80.48,80.32,80.44,55138.0,69.7928,69.9057,69.7667,69.8709,55138.0
2017-11-13 12:30:00,80.44,80.64,80.43,80.57,28958.0,69.8709,70.0447,69.8623,69.9839,28958.0
2017-11-13 13:00:00,80.59,80.6,80.43,80.54,24085.0,70.0012,70.0099,69.8623,69.9578,24085.0
2017-11-13 13:30:00,80.5,80.54,80.42,80.5,23670.0,69.9231,69.9578,69.8536,69.9231,23670.0
2017-11-13 14:00:00,80.5,80.55,80.44,80.45,32469.0,69.9231,69.9665,69.8709,69.8796,32469.0
2017-11-13 14:30:00,80.43,80.43,80.31,80.41,48237.0,69.8623,69.8623,69.758,69.8449,48237.0
2017-11-13 15:00:00,80.4,80.45,80.35,80.39,61688.0,69.8362,69.8796,69.7928,69.8275,61688.0
2017-11-13 15:30:00,80.4,80.46,80.28,80.35,165313.0,69.8362,69.8883,69.732,69.7928,165313.0
2017-11-14 09:30:00,80.23,80.33,79.98,80.06,53238.0,69.6885,69.7754,69.4714,69.5409,53238.0
2017-11-14 10:00:00,80.05,80.09,79.88,79.96,42246.0,69.5322,69.5669,69.3845,69.454,42246.0
2017-11-14 10:30:00,79.97,80.09,79.89,79.93,35097.0,69.4627,69.5669,69.3932,69.428,35097.0
2017-11-14 11:00:00,79.95,80.22,79.93,80.2,40659.0,69.4453,69.6799,69.428,69.6625,40659.0
2017-11-14 11:30:00,80.2,80.33,80.13,80.32,29143.0,69.6625,69.7754,69.6017,69.7667,29143.0
2017-11-14 12:00:00,80.31,80.32,80.18,80.18,30639.0,69.758,69.7667,69.6451,69.6451,30639.0
2017-11-14 12:30:00,80.18,80.22,80.07,80.09,33810.0,69.6451,69.6799,69.5496,69.5669,33810.0
2017-11-14 13:00:00,80.07,80.23,80.04,80.15,22538.0,69.5496,69.6885,69.5235,69.6191,22538.0
2017-11-14 13:30:00,80.16,80.24,80.14,80.2,24211.0,69.6277,69.6972,69.6104,69.6625,24211.0
2017-11-14 14:00:00,80.2,80.2,80.13,80.14,26083.0,69.6625,69.6625,69.6017,69.6104,26083.0
2017-11-14 14:30:00,80.13,80.19,80.12,80.17,21072.0,69.6017,69.6538,69.593,69.6364,21072.0
2017-11-14 15:00:00,80.17,80.21,80.09,80.15,51026.0,69.6364,69.6712,69.5669,69.6191,51026.0
2017-11-14 15:30:00,80.14,80.27,80.04,80.2,115231.0,69.6104,69.7233,69.5235,69.6625,115231.0
2017-11-15 09:30:00,79.88,80.15,79.74,79.81,48547.0,69.3845,69.6191,69.2629,69.3237,48547.0
2017-11-15 10:00:00,79.8,79.93,79.73,79.88,42495.0,69.315,69.428,69.2542,69.3845,42495.0
2017-11-15 10:30:00,79.88,79.96,79.8,79.95,33384.0,69.3845,69.454,69.315,69.4453,33384.0
2017-11-15 11:00:00,79.96,79.99,79.88,79.98,28125.0,69.454,69.4801,69.3845,69.4714,28125.0
2017-11-15 11:30:00,79.97,79.98,79.83,79.85,30143.0,69.4627,69.4714,69.3411,69.3585,30143.0
2017-11-15 12:00:00,79.87,79.87,79.77,79.84,26705.0,69.3758,69.3758,69.289,69.3498,26705.0
2017-11-15 12:30:00,79.84,79.87,79.8,79.81,14645.0,69.3498,69.3758,69.315,69.3237,14645.0
2017-11-15 13:00:00,79.81,79.84,79.71,79.72,23826.0,69.3237,69.3498,69.2369,69.2456,23826.0
2017-11-15 13:30:00,79.71,79.74,79.6,79.62,41221.0,69.2369,69.2629,69.1413,69.1587,41221.0
2017-11-15 14:00:00,79.62,79.7,79.58,79.7,29840.0,69.1587,69.2282,69.1239,69.2282,29840.0
2017-11-15 14:30:00,79.7,79.84,79.69,79.8,33877.0,69.2282,69.3498,69.2195,69.315,33877.0
2017-11-15 15:00:00,79.8,79.97,79.79,79.97,56982.0,69.315,69.4627,69.3064,69.4627,56982.0
2017-11-15 15:30:00,79.97,80.0,79.77,79.84,187651.0,69.4627,69.4888,69.289,69.3498,187651.0
2017-11-16 09:30:00,80.23,80.36,79.85,79.85,112391.0,69.6885,69.8015,69.3585,69.3585,112391.0
2017-11-16 10:00:00,79.88,80.2,79.85,79.98,99161.0,69.3845,69.6625,69.3585,69.4714,99161.0
2017-11-16 10:30:00,79.98,80.26,79.95,80.24,44476.0,69.4714,69.7146,69.4453,69.6972,44476.0
2017-11-16 11:00:00,80.25,80.26,80.12,80.17,27166.0,69.7059,69.7146,69.593,69.6364,27166.0
2017-11-16 11:30:00,80.18,80.19,79.97,80.07,31641.0,69.6451,69.6538,69.4627,69.5496,31641.0
2017-11-16 12:00:00,80.07,80.27,80.06,80.18,51242.0,69.5496,69.7233,69.5409,69.6451,51242.0
2017-11-16 12:30:00,80.19,80.29,80.15,80.27,31955.0,69.6538,69.7407,69.6191,69.7233,31955.0
2017-11-16 13:00:00,80.27,80.3,80.2,80.22,21152.0,69.7233,69.7493,69.6625,69.6799,21152.0
2017-11-16 13:30:00,80.22,80.33,80.2,80.29,77383.0,69.6799,69.7754,69.6625,69.7407,77383.0
2017-11-16 14:00:00,80.28,80.31,80.14,80.23,49494.0,69.732,69.758,69.6104,69.6885,49494.0
2017-11-16 14:30:00,80.23,80.25,80.11,80.12,54198.0,69.6885,69.7059,69.5843,69.593,54198.0
2017-11-16 15:00:00,80.12,80.15,79.95,79.98,65214.0,69.593,69.6191,69.4453,69.4714,65214.0
2017-11-16 15:30:00,79.98,80.06,79.93,80.02,141267.0,69.4714,69.5409,69.428,69.5061,141267.0
2017-11-17 09:30:00,79.68,79.85,79.55,79.64,39955.0,69.2108,69.3585,69.0979,69.1761,39955.0
2017-11-17 10:00:00,79.65,79.92,79.63,79.69,44135.0,69.1847,69.4193,69.1674,69.2195,44135.0
2017-11-17 10:30:00,79.68,79.68,79.47,79.59,40641.0,69.2108,69.2108,69.0284,69.1326,40641.0
2017-11-17 11:00:00,79.59,79.64,79.44,79.56,54070.0,69.1326,69.1761,69.0023,69.1066,54070.0
2017-11-17 11:30:00,79.57,79.62,79.49,79.59,46161.0,69.1153,69.1587,69.0458,69.1326,46161.0
2017-11-17 12:00:00,79.58,79.68,79.57,79.58,34185.0,69.1239,69.2108,69.1153,69.1239,34185.0
2017-11-17 12:30:00,79.58,79.73,79.57,79.71,27057.0,69.1239,69.2542,69.1153,69.2369,27057.0
2017-11-17 13:00:00,79.72,79.82,79.7,79.75,29798.0,69.2456,69.3324,69.2282,69.2716,29798.0
2017-11-17 13:30:00,79.74,79.77,79.67,79.7,31223.0,69.2629,69.289,69.2021,69.2282,31223.0
2017-11-17 14:00:00,79.69,79.77,79.66,79.7,31859.0,69.2195,69.289,69.1934,69.2282,31859.0
2017-11-17 14:30:00,79.7,79.8,79.66,79.79,32017.0,69.2282,69.315,69.1934,69.3064,32017.0
2017-11-17 15:00:00,79.79,79.86,79.78,79.79,46112.0,69.3064,69.3672,69.2977,69.3064,46112.0
2017-11-17 15:30:00,79.78,79.91,79.72,79.77,126204.0,69.2977,69.4106,69.2456,69.289,126204.0
2017-11-20 09:30:00,79.66,79.76,79.56,79.62,49551.0,69.1934,69.2803,69.1066,69.1587,49551.0
2017-11-20 10:00:00,79.6,79.84,79.48,79.78,78417.0,69.1413,69.3498,69.0371,69.2977,78417.0
2017-11-20 10:30:00,79.81,79.88,79.69,79.75,51538.0,69.3237,69.3845,69.2195,69.2716,51538.0
2017-11-20 11:00:00,79.75,79.93,79.72,79.85,50250.0,69.2716,69.428,69.2456,69.3585,50250.0
2017-11-20 11:30:00,79.86,79.86,79.68,79.71,26823.0,69.3672,69.3672,69.2108,69.2369,26823.0
2017-11-20 12:00:00,79.71,79.83,79.64,79.65,22485.0,69.2369,69.3411,69.1761,69.1847,22485.0
2017-11-20 12:30:00,79.66,79.72,79.56,79.58,28843.0,69.1934,69.2456,69.1066,69.1239,28843.0
2017-11-20 13:00:00,79.57,79.58,79.48,79.5,31519.0,69.1153,69.1239,69.0371,69.0545,31519.0
2017-11-20 13:30:00,79.49,79.5,79.33,79.35,31820.0,69.0458,69.0545,68.9068,68.9242,31820.0
2017-11-20 14:00:00,79.34,79.4,79.31,79.4,34672.0,68.9155,68.9676,68.8894,68.9676,34672.0
2017-11-20 14:30:00,79.4,79.63,79.39,79.55,46901.0,68.9676,69.1674,68.9589,69.0979,46901.0
2017-11-20 15:00:00,79.54,79.6,79.46,79.58,57022.0,69.0892,69.1413,69.0197,69.1239,57022.0
2017-11-20 15:30:00,79.58,79.6,79.48,79.5,173210.0,69.1239,69.1413,69.0371,69.0545,173210.0
2017-11-21 09:30:00,79.53,80.13,79.37,79.89,85116.0,69.0805,69.6017,68.9415,69.3932,85116.0
2017-11-21 10:00:00,79.91,79.94,79.77,79.84,61641.0,69.4106,69.4366,69.289,69.3498,61641.0
2017-11-21 10:30:00,79.85,79.93,79.69,79.73,52574.0,69.3585,69.428,69.2195,69.2542,52574.0
2017-11-21 11:00:00,79.74,79.8,79.63,79.78,72423.0,69.2629,69.315,69.1674,69.2977,72423.0
2017-11-21 11:30:00,79.77,79.91,79.76,79.85,39988.0,69.289,69.4106,69.2803,69.3585,39988.0
2017-11-21 12:00:00,79.84,79.91,79.77,79.82,36972.0,69.3498,69.4106,69.289,69.3324,36972.0
2017-11-21 12:30:00,79.82,79.91,79.79,79.82,34008.0,69.3324,69.4106,69.3064,69.3324,34008.0
2017-11-21 13:00:00,79.83,79.88,79.83,79.85,31739.0,69.3411,69.3845,69.3411,69.3585,31739.0
2017-11-21 13:30:00,79.86,79.9,79.8,79.81,57295.0,69.3672,69.4019,69.315,69.3237,57295.0
2017-11-21 14:00:00,79.81,79.84,79.78,79.8,39691.0,69.3237,69.3498,69.2977,69.315,39691.0
2017-11-21 14:30:00,79.79,79.84,79.73,79.8,46174.0,69.3064,69.3498,69.2542,69.315,46174.0
2017-11-21 15:00:00,79.79,79.82,79.75,79.76,41214.0,69.3064,69.3324,69.2716,69.2803,41214.0
2017-11-21 15:30:00,79.77,79.83,79.7,79.74,148055.0,69.289,69.3411,69.2282,69.2629,148055.0
2017-11-22 09:30:00,79.94,80.02,79.38,79.45,99834.0,69.4366,69.5061,68.9502,69.011,99834.0
2017-11-22 10:00:00,79.44,79.47,79.23,79.35,84582.0,69.0023,69.0284,68.8199,68.9242,84582.0
2017-11-22 10:30:00,79.36,79.38,79.29,79.38,51682.0,68.9329,68.9502,68.872,68.9502,51682.0
2017-11-22 11:00:00,79.39,79.46,79.32,79.32,55152.0,68.9589,69.0197,68.8981,68.8981,55152.0
2017-11-22 11:30:00,79.31,79.32,79.08,79.18,56539.0,68.8894,68.8981,68.6896,68.7765,56539.0
2017-11-22 12:00:00,79.18,79.29,79.17,79.28,35034.0,68.7765,68.872,68.7678,68.8634,35034.0
2017-11-22 12:30:00,79.28,79.3,79.18,79.21,30774.0,68.8634,68.8807,68.7765,68.8026,30774.0
2017-11-22 13:00:00,79.22,79.31,79.21,79.26,31587.0,68.8112,68.8894,68.8026,68.846,31587.0
2017-11-22 13:30:00,79.25,79.56,79.25,79.55,37021.0,68.8373,69.1066,68.8373,69.0979,37021.0
2017-11-22 14:00:00,79.55,79.62,79.53,79.6,56293.0,69.0979,69.1587,69.0805,69.1413,56293.0
2017-11-22 14:30:00,79.6,79.67,79.53,79.58,70242.0,69.1413,69.2021,69.0805,69.1239,70242.0
2017-11-22 15:00:00,79.58,79.59,79.41,79.49,96023.0,69.1239,69.1326,68.9763,69.0458,96023.0
2017-11-22 15:30:00,79.49,79.68,79.49,79.61,211717.0,69.0458,69.2108,69.0458,69.15,211717.0
2017-11-24 09:30:00,79.92,80.0,79.69,79.82,49910.0,69.4193,69.4888,69.2195,69.3324,49910.0
2017-11-24 10:00:00,79.82,79.88,79.64,79.7,105271.0,69.3324,69.3845,69.1761,69.2282,105271.0
2017-11-24 10:30:00,79.72,79.88,79.69,79.8,86777.0,69.2456,69.3845,69.2195,69.315,86777.0
2017-11-24 11:00:00,79.78,79.83,79.76,79.83,35123.0,69.2977,69.3411,69.2803,69.3411,35123.0
2017-11-24 11:30:00,79.84,79.91,79.78,79.88,34193.0,69.3498,69.4106,69.2977,69.3845,34193.0
2017-11-24 12:00:00,79.88,79.95,79.87,79.92,32964.0,69.3845,69.4453,69.3758,69.4193,32964.0
2017-11-24 12:30:00,79.91,79.92,79.71,79.78,76287.0,69.4106,69.4193,69.2369,69.2977,76287.0
2017-11-27 09:30:00,80.06,80.1,79.67,79.67,86215.0,69.5409,69.5756,69.2021,69.2021,86215.0
2017-11-27 10:00:00,79.67,79.67,79.39,79.44,62731.0,69.2021,69.2021,68.9589,69.0023,62731.0
2017-11-27 10:30:00,79.44,79.55,79.41,79.46,53387.0,69.0023,69.0979,68.9763,69.0197,53387.0
2017-11-27 11:00:00,79.48,79.53,79.32,79.33,54050.0,69.0371,69.0805,68.8981,68.9068,54050.0
2017-11-27 11:30:00,79.32,79.32,79.08,79.14,90313.0,68.8981,68.8981,68.6896,68.7418,90313.0
2017-11-27 12:00:00,79.14,79.28,79.13,79.23,40345.0,68.7418,68.8634,68.7331,68.8199,40345.0
2017-11-27 12:30:00,79.22,79.25,79.15,79.21,41264.0,68.8112,68.8373,68.7504,68.8026,41264.0
2017-11-27 13:00:00,79.22,79.28,79.18,79.22,32144.0,68.8112,68.8634,68.7765,68.8112,32144.0
2017-11-27 13:30:00,79.24,79.3,79.11,79.15,57804.0,68.8286,68.8807,68.7157,68.7504,57804.0
2017-11-27 14:00:00,79.15,79.22,79.12,79.16,48702.0,68.7504,68.8112,68.7244,68.7591,48702.0
2017-11-27 14:30:00,79.16,79.17,79.1,79.13,63414.0,68.7591,68.7678,68.707,68.7331,63414.0
2017-11-27 15:00:00,79.13,79.13,78.97,79.0,91956.0,68.7331,68.7331,68.5941,68.6202,91956.0
2017-11-27 15:30:00,79.0,79.03,78.86,78.91,228125.0,68.6202,68.6462,68.4985,68.542,228125.0
2017-11-28 09:30:00,79.1,79.11,78.48,78.56,108844.0,68.707,68.7157,68.1685,68.238,108844.0
2017-11-28 10:00:00,78.57,78.65,78.39,78.4,69320.0,68.2466,68.3161,68.0903,68.099,69320.0
2017-11-28 10:30:00,78.44,78.56,78.4,78.54,66300.0,68.1337,68.238,68.099,68.2206,66300.0
2017-11-28 11:00:00,78.53,78.53,78.35,78.44,50101.0,68.2119,68.2119,68.0556,68.1337,50101.0
2017-11-28 11:30:00,78.44,78.51,78.33,78.33,56813.0,68.1337,68.1945,68.0382,68.0382,56813.0
2017-11-28 12:00:00,78.33,78.35,78.29,78.29,40894.0,68.0382,68.0556,68.0034,68.0034,40894.0
2017-11-28 12:30:00,78.3,78.3,77.97,78.03,66967.0,68.0121,68.0121,67.7255,67.7776,66967.0
2017-11-28 13:00:00,78.03,78.08,77.98,78.01,78202.0,67.7776,67.821,67.7342,67.7602,78202.0
2017-11-28 13:30:00,78.01,78.01,77.92,77.97,40936.0,67.7602,67.7602,67.6821,67.7255,40936.0
2017-11-28 14:00:00,77.97,78.0,77.77,77.81,88950.0,67.7255,67.7515,67.5518,67.5865,88950.0
2017-11-28 14:30:00,77.81,78.06,77.77,78.01,54291.0,67.5865,67.8037,67.5518,67.7602,54291.0
2017-11-28 15:00:00,78.0,78.24,77.98,78.18,87647.0,67.7515,67.96,67.7342,67.9079,87647.0
2017-11-28 15:30:00,78.18,78.19,78.02,78.04,218428.0,67.9079,67.9166,67.7689,67.7863,218428.0
2017-11-29 09:30:00,77.17,77.44,74.15,75.33,1083489.0,67.0306,67.2651,64.4074,65.4324,1083489.0
2017-11-29 10:00:00,75.33,75.7,75.19,75.39,344377.0,65.4324,65.7537,65.3107,65.4845,344377.0
2017-11-29 10:30:00,75.38,76.19,75.38,76.02,220608.0,65.4758,66.1794,65.4758,66.0317,220608.0
2017-11-29 11:00:00,76.03,76.22,75.84,75.9,199908.0,66.0404,66.2054,65.8753,65.9275,199908.0
2017-11-29 11:30:00,75.85,75.89,75.66,75.82,103001.0,65.884,65.9188,65.719,65.858,103001.0
2017-11-29 12:00:00,75.82,75.98,75.75,75.96,86584.0,65.858,65.997,65.7972,65.9796,86584.0
2017-11-29 12:30:00,75.97,76.24,75.8,76.11,138891.0,65.9883,66.2228,65.8406,66.1099,138891.0
2017-11-29 13:00:00,76.12,76.23,76.09,76.11,115509.0,66.1186,66.2141,66.0925,66.1099,115509.0
2017-11-29 13:30:00,76.11,76.24,76.1,76.15,126094.0,66.1099,66.2228,66.1012,66.1446,126094.0
2017-11-29 14:00:00,76.16,76.47,76.04,76.45,206918.0,66.1533,66.4226,66.0491,66.4052,206918.0
2017-11-29 14:30:00,76.46,76.47,76.2,76.28,228714.0,66.4139,66.4226,66.188,66.2575,228714.0
2017-11-29 15:00:00,76.27,76.43,76.24,76.35,199206.0,66.2488,66.3878,66.2228,66.3183,199206.0
2017-11-29 15:30:00,76.34,76.49,76.31,76.37,376918.0,66.3097,66.4399,66.2836,66.3357,376918.0
2017-11-30 09:30:00,76.95,77.54,76.57,76.85,220535.0,66.8395,67.352,66.5094,66.7526,220535.0
2017-11-30 10:00:00,76.8,77.24,76.77,77.16,232559.0,66.7092,67.0914,66.6832,67.0219,232559.0
2017-11-30 10:30:00,77.16,77.16,76.79,77.02,118155.0,67.0219,67.0219,66.7005,66.9003,118155.0
2017-11-30 11:00:00,77.02,77.33,76.96,77.2,127771.0,66.9003,67.1696,66.8482,67.0567,127771.0
2017-11-30 11:30:00,77.21,77.46,77.15,77.34,105310.0,67.0653,67.2825,67.0132,67.1783,105310.0
2017-11-30 12:00:00,77.36,77.73,77.27,77.69,87362.0,67.1956,67.517,67.1175,67.4823,87362.0
2017-11-30 12:30:00,77.68,77.94,77.68,77.87,119165.0,67.4736,67.6994,67.4736,67.6386,119165.0
2017-11-30 13:00:00,77.88,78.03,77.58,77.81,86793.0,67.6473,67.7776,67.3867,67.5865,86793.0
2017-11-30 13:30:00,77.81,77.9,77.75,77.81,63393.0,67.5865,67.6647,67.5344,67.5865,63393.0
2017-11-30 14:00:00,77.81,77.99,77.72,77.95,126289.0,67.5865,67.7429,67.5083,67.7081,126289.0
2017-11-30 14:30:00,77.97,78.14,77.88,78.02,119689.0,67.7255,67.8731,67.6473,67.7689,119689.0
2017-11-30 15:00:00,78.02,78.21,77.96,78.19,210481.0,67.7689,67.9339,67.7168,67.9166,210481.0
2017-11-30 15:30:00,78.19,78.26,77.95,77.98,380182.0,67.9166,67.9774,67.7081,67.7342,380182.0
2017-12-01 09:30:00,78.31,78.82,78.22,78.62,179322.0,68.0208,68.4638,67.9426,68.2901,179322.0
2017-12-01 10:00:00,78.62,79.23,78.45,79.1,166482.0,68.2901,68.8199,68.1424,68.707,166482.0
2017-12-01 10:30:00,79.09,79.1,78.49,78.7,79358.0,68.6983,68.707,68.1772,68.3596,79358.0
2017-12-01 11:00:00,78.71,78.74,77.99,77.99,72476.0,68.3683,68.3943,67.7429,67.7429,72476.0
2017-12-01 11:30:00,77.94,78.65,77.74,78.49,73952.0,67.6994,68.3161,67.5257,68.1772,73952.0
2017-12-01 12:00:00,78.52,78.81,78.49,78.64,48226.0,68.2032,68.4551,68.1772,68.3075,48226.0
2017-12-01 12:30:00,78.67,78.8,78.55,78.59,52779.0,68.3335,68.4464,68.2293,68.264,52779.0
2017-12-01 13:00:00,78.58,78.74,78.52,78.67,53906.0,68.2553,68.3943,68.2032,68.3335,53906.0
2017-12-01 13:30:00,78.7,78.8,78.53,78.54,52396.0,68.3596,68.4464,68.2119,68.2206,52396.0
2017-12-01 14:00:00,78.54,78.58,78.45,78.49,81937.0,68.2206,68.2553,68.1424,68.1772,81937.0
2017-12-01 14:30:00,78.48,78.68,78.41,78.67,85482.0,68.1685,68.3422,68.1077,68.3335,85482.0
2017-12-01 15:00:00,78.66,78.66,78.55,78.6,104769.0,68.3248,68.3248,68.2293,68.2727,104769.0
2017-12-01 15:30:00,78.59,78.86,78.57,78.65,196673.0,68.264,68.4985,68.2466,68.3161,196673.0
2017-12-04 09:30:00,79.2,79.7,79.03,79.38,90064.0,68.7939,69.2282,68.6462,68.9502,90064.0
2017-12-04 10:00:00,79.35,79.92,79.34,79.82,69041.0,68.9242,69.4193,68.9155,69.3324,69041.0
2017-12-04 10:30:00,79.83,80.06,79.68,80.04,71864.0,69.3411,69.5409,69.2108,69.5235,71864.0
2017-12-04 11:00:00,80.05,80.11,79.84,79.91,49178.0,69.5322,69.5843,69.3498,69.4106,49178.0
2017-12-04 11:30:00,79.9,79.94,79.66,79.72,54271.0,69.4019,69.4366,69.1934,69.2456,54271.0
2017-12-04 12:00:00,79.71,79.79,79.54,79.59,43348.0,69.2369,69.3064,69.0892,69.1326,43348.0
2017-12-04 12:30:00,79.59,79.63,79.47,79.55,38148.0,69.1326,69.1674,69.0284,69.0979,38148.0
2017-12-04 13:00:00,79.55,79.88,79.55,79.82,30408.0,69.0979,69.3845,69.0979,69.3324,30408.0
2017-12-04 13:30:00,79.82,80.12,79.8,79.92,42519.0,69.3324,69.593,69.315,69.4193,42519.0
2017-12-04 14:00:00,79.91,80.16,79.85,79.89,69553.0,69.4106,69.6277,69.3585,69.3932,69553.0
2017-12-04 14:30:00,79.88,79.96,79.82,79.85,54268.0,69.3845,69.454,69.3324,69.3585,54268.0
2017-12-04 15:00:00,79.85,79.85,79.41,79.5,81402.0,69.3585,69.3585,68.9763,69.0545,81402.0
2017-12-04 15:30:00,79.49,79.51,79.16,79.18,187661.0,69.0458,69.0631,68.7591,68.7765,187661.0
2017-12-05 09:30:00,79.54,80.05,79.2,79.2,111523.0,69.0892,69.5322,68.7939,68.7939,111523.0
2017-12-05 10:00:00,79.29,79.6,79.23,79.39,47370.0,68.872,69.1413,68.8199,68.9589,47370.0
2017-12-05 10:30:00,79.39,79.71,79.35,79.64,37917.0,68.9589,69.2369,68.9242,69.1761,37917.0
2017-12-05 11:00:00,79.63,80.07,79.63,80.02,51950.0,69.1674,69.5496,69.1674,69.5061,51950.0
2017-12-05 11:30:00,80.03,80.04,79.8,79.81,48846.0,69.5148,69.5235,69.315,69.3237,48846.0
2017-12-05 12:00:00,79.81,79.83,79.6,79.73,55079.0,69.3237,69.3411,69.1413,69.2542,55079.0
2017-12-05 12:30:00,79.74,79.87,79.68,79.8,47205.0,69.2629,69.3758,69.2108,69.315,47205.0
2017-12-05 13:00:00,79.8,79.87,79.57,79.57,51984.0,69.315,69.3758,69.1153,69.1153,51984.0
2017-12-05 13:30:00,79.58,79.63,79.48,79.53,83141.0,69.1239,69.1674,69.0371,69.0805,83141.0
2017-12-05 14:00:00,79.53,79.67,79.5,79.63,40822.0,69.0805,69.2021,69.0545,69.1674,40822.0
2017-12-05 14:30:00,79.59,79.7,79.56,79.58,45203.0,69.1326,69.2282,69.1066,69.1239,45203.0
2017-12-05 15:00:00,79.59,79.61,79.35,79.37,73527.0,69.1326,69.15,68.9242,68.9415,73527.0
2017-12-05 15:30:00,79.37,79.43,79.23,79.36,169200.0,68.9415,68.9937,68.8199,68.9329,169200.0
2017-12-06 09:30:00,79.28,79.88,79.15,79.69,64116.0,68.8634,69.3845,68.7504,69.2195,64116.0
2017-12-06 10:00:00,79.68,79.87,79.45,79.79,46646.0,69.2108,69.3758,69.011,69.3064,46646.0
2017-12-06 10:30:00,79.79,80.18,79.76,80.11,57371.0,69.3064,69.6451,69.2803,69.5843,57371.0
2017-12-06 11:00:00,80.11,80.22,79.94,80.1,108859.0,69.5843,69.6799,69.4366,69.5756,108859.0
2017-12-06 11:30:00,80.1,80.18,80.02,80.12,55277.0,69.5756,69.6451,69.5061,69.593,55277.0
2017-12-06 12:00:00,80.11,80.11,79.87,79.96,39729.0,69.5843,69.5843,69.3758,69.454,39729.0
2017-12-06 12:30:00,79.97,80.08,79.97,80.06,39548.0,69.4627,69.5582,69.4627,69.5409,39548.0
2017-12-06 13:00:00,80.06,80.12,80.01,80.06,30233.0,69.5409,69.593,69.4974,69.5409,30233.0
2017-12-06 13:30:00,80.07,80.2,79.94,80.18,31446.0,69.5496,69.6625,69.4366,69.6451,31446.0
2017-12-06 14:00:00,80.18,80.24,80.11,80.15,81371.0,69.6451,69.6972,69.5843,69.6191,81371.0
2017-12-06 14:30:00,80.15,80.27,80.13,80.22,62669.0,69.6191,69.7233,69.6017,69.6799,62669.0
2017-12-06 15:00:00,80.25,80.34,80.17,80.22,99505.0,69.7059,69.7841,69.6364,69.6799,99505.0
2017-12-06 15:30:00,80.22,80.24,79.85,79.88,218886.0,69.6799,69.6972,69.3585,69.3845,218886.0
2017-12-07 09:30:00,79.51,79.83,79.33,79.83,52195.0,69.419,69.6984,69.2618,69.6984,52195.0
2017-12-07 10:00:00,79.81,79.9,79.53,79.89,69922.0,69.6809,69.7595,69.4364,69.7508,69922.0
2017-12-07 10:30:00,79.91,79.92,79.71,79.83,49995.0,69.7682,69.7769,69.5936,69.6984,49995.0
2017-12-07 11:00:00,79.83,79.87,79.63,79.67,47127.0,69.6984,69.7333,69.5238,69.5587,47127.0
2017-12-07 11:30:00,79.67,79.91,79.67,79.86,34649.0,69.5587,69.7682,69.5587,69.7246,34649.0
2017-12-07 12:00:00,79.87,79.95,79.78,79.86,28992.0,69.7333,69.8031,69.6547,69.7246,28992.0
2017-12-07 12:30:00,79.86,79.93,79.81,79.9,52409.0,69.7246,69.7857,69.6809,69.7595,52409.0
2017-12-07 13:00:00,79.91,80.04,79.89,79.98,47096.0,69.7682,69.8817,69.7508,69.8293,47096.0
2017-12-07 13:30:00,79.99,80.05,79.95,79.99,43784.0,69.8381,69.8904,69.8031,69.8381,43784.0
2017-12-07 14:00:00,80.0,80.05,79.85,79.85,44276.0,69.8468,69.8904,69.7158,69.7158,44276.0
2017-12-07 14:30:00,79.86,79.92,79.8,79.91,47171.0,69.7246,69.7769,69.6722,69.7682,47171.0
2017-12-07 15:00:00,79.91,80.13,79.85,80.13,66166.0,69.7682,69.9603,69.7158,69.9603,66166.0
2017-12-07 15:30:00,80.12,80.18,79.99,80.06,226628.0,69.9516,70.0039,69.8381,69.8992,226628.0
2017-12-08 09:30:00,80.32,80.96,80.32,80.68,105527.0,70.1262,70.685,70.1262,70.4405,105527.0
2017-12-08 10:00:00,80.66,80.73,80.21,80.28,75702.0,70.423,70.4841,70.0301,70.0913,75702.0
2017-12-08 10:30:00,80.29,80.52,80.18,80.35,55901.0,70.1,70.3008,70.0039,70.1524,55901.0
2017-12-08 11:00:00,80.37,80.4,80.25,80.26,37507.0,70.1698,70.196,70.0651,70.0738,37507.0
2017-12-08 11:30:00,80.27,80.38,80.21,80.38,32345.0,70.0825,70.1786,70.0301,70.1786,32345.0
2017-12-08 12:00:00,80.37,80.44,80.32,80.37,30364.0,70.1698,70.231,70.1262,70.1698,30364.0
2017-12-08 12:30:00,80.36,80.38,80.3,80.34,57079.0,70.1611,70.1786,70.1087,70.1436,57079.0
2017-12-08 13:00:00,80.35,80.36,80.3,80.31,36707.0,70.1524,70.1611,70.1087,70.1175,36707.0
2017-12-08 13:30:00,80.32,80.33,80.17,80.18,41519.0,70.1262,70.1349,69.9952,70.0039,41519.0
2017-12-08 14:00:00,80.19,80.26,80.08,80.16,59751.0,70.0127,70.0738,69.9166,69.9865,59751.0
2017-12-08 14:30:00,80.16,80.29,80.1,80.15,52812.0,69.9865,70.1,69.9341,69.9778,52812.0
2017-12-08 15:00:00,80.13,80.22,80.1,80.19,71502.0,69.9603,70.0389,69.9341,70.0127,71502.0
2017-12-08 15:30:00,80.2,80.22,79.98,80.08,229102.0,70.0214,70.0389,69.8293,69.9166,229102.0
2017-12-11 09:30:00,80.06,80.06,79.46,79.63,44993.0,69.8992,69.8992,69.3753,69.5238,44993.0
2017-12-11 10:00:00,79.68,80.17,79.65,79.95,35387.0,69.5674,69.9952,69.5412,69.8031,35387.0
2017-12-11 10:30:00,79.95,80.01,79.9,79.9,25184.0,69.8031,69.8555,69.7595,69.7595,25184.0
2017-12-11 11:00:00,79.9,79.97,79.72,79.77,22095.0,69.7595,69.8206,69.6023,69.646,22095.0
2017-12-11 11:30:00,79.78,80.0,79.78,80.0,34431.0,69.6547,69.8468,69.6547,69.8468,34431.0
2017-12-11 12:00:00,79.99,80.01,79.95,79.97,46359.0,69.8381,69.8555,69.8031,69.8206,46359.0
2017-12-11 12:30:00,79.98,80.04,79.82,79.9,56882.0,69.8293,69.8817,69.6896,69.7595,56882.0
2017-12-11 13:00:00,79.9,79.92,79.85,79.89,31742.0,69.7595,69.7769,69.7158,69.7508,31742.0
2017-12-11 13:30:00,79.88,79.94,79.86,79.91,35247.0,69.742,69.7944,69.7246,69.7682,35247.0
2017-12-11 14:00:00,79.9,79.92,79.81,79.81,48960.0,69.7595,69.7769,69.6809,69.6809,48960.0
2017-12-11 14:30:00,79.81,79.85,79.71,79.73,40712.0,69.6809,69.7158,69.5936,69.6111,40712.0
2017-12-11 15:00:00,79.72,79.73,79.59,79.7,63147.0,69.6023,69.6111,69.4888,69.5849,63147.0
2017-12-11 15:30:00,79.71,79.96,79.71,79.91,158504.0,69.5936,69.8119,69.5936,69.7682,158504.0
2017-12-12 09:30:00,79.85,79.99,79.52,79.63,43422.0,69.7158,69.8381,69.4277,69.5238,43422.0
2017-12-12 10:00:00,79.62,79.83,79.47,79.63,36796.0,69.515,69.6984,69.3841,69.5238,36796.0
2017-12-12 10:30:00,79.63,79.73,79.54,79.65,26575.0,69.5238,69.6111,69.4452,69.5412,26575.0
2017-12-12 11:00:00,79.63,79.65,79.57,79.61,31852.0,69.5238,69.5412,69.4714,69.5063,31852.0
2017-12-12 11:30:00,79.62,79.72,79.55,79.62,29566.0,69.515,69.6023,69.4539,69.515,29566.0
2017-12-12 12:00:00,79.62,79.81,79.61,79.75,29222.0,69.515,69.6809,69.5063,69.6285,29222.0
2017-12-12 12:30:00,79.77,79.96,79.77,79.96,29012.0,69.646,69.8119,69.646,69.8119,29012.0
2017-12-12 13:00:00,79.96,80.08,79.92,80.06,21383.0,69.8119,69.9166,69.7769,69.8992,21383.0
2017-12-12 13:30:00,80.06,80.13,80.06,80.1,45247.0,69.8992,69.9603,69.8992,69.9341,45247.0
2017-12-12 14:00:00,80.1,80.28,80.07,80.28,36217.0,69.9341,70.0913,69.9079,70.0913,36217.0
2017-12-12 14:30:00,80.29,80.36,80.25,80.31,36733.0,70.1,70.1611,70.0651,70.1175,36733.0
2017-12-12 15:00:00,80.31,80.38,80.26,80.27,46673.0,70.1175,70.1786,70.0738,70.0825,46673.0
2017-12-12 15:30:00,80.28,80.3,80.04,80.13,170600.0,70.0913,70.1087,69.8817,69.9603,170600.0
2017-12-13 09:30:00,80.33,80.56,79.92,80.35,46181.0,70.1349,70.3357,69.7769,70.1524,46181.0
2017-12-13 10:00:00,80.37,80.78,80.35,80.77,56359.0,70.1698,70.5278,70.1524,70.5191,56359.0
2017-12-13 10:30:00,80.76,80.86,80.45,80.66,45184.0,70.5103,70.5976,70.2397,70.423,45184.0
2017-12-13 11:00:00,80.66,80.75,80.6,80.72,34682.0,70.423,70.5016,70.3706,70.4754,34682.0
2017-12-13 11:30:00,80.73,80.8,80.65,80.76,63140.0,70.4841,70.5453,70.4143,70.5103,63140.0
2017-12-13 12:00:00,80.76,80.84,80.65,80.77,45151.0,70.5103,70.5802,70.4143,70.5191,45151.0
2017-12-13 12:30:00,80.76,80.76,80.5,80.55,44577.0,70.5103,70.5103,70.2833,70.327,44577.0
2017-12-13 13:00:00,80.55,80.58,80.4,80.44,43945.0,70.327,70.3532,70.196,70.231,43945.0
2017-12-13 13:30:00,80.44,80.61,80.37,80.54,42636.0,70.231,70.3794,70.1698,70.3183,42636.0
2017-12-13 14:00:00,80.56,80.71,80.47,80.65,59887.0,70.3357,70.4667,70.2571,70.4143,59887.0
2017-12-13 14:30:00,80.67,80.71,80.58,80.67,55643.0,70.4318,70.4667,70.3532,70.4318,55643.0
2017-12-13 15:00:00,80.66,80.76,80.54,80.54,69220.0,70.423,70.5103,70.3183,70.3183,69220.0
2017-12-13 15:30:00,80.55,80.56,80.41,80.45,169583.0,70.327,70.3357,70.2048,70.2397,169583.0
2017-12-14 09:30:00,80.63,80.95,80.4,80.95,41538.0,70.3968,70.6762,70.196,70.6762,41538.0
2017-12-14 10:00:00,80.97,81.09,80.8,80.86,34879.0,70.6937,70.7985,70.5453,70.5976,34879.0
2017-12-14 10:30:00,80.87,80.91,80.64,80.64,42116.0,70.6064,70.6413,70.4056,70.4056,42116.0
2017-12-14 11:00:00,80.63,80.64,80.53,80.64,34210.0,70.3968,70.4056,70.3095,70.4056,34210.0
2017-12-14 11:30:00,80.64,80.7,80.5,80.55,49470.0,70.4056,70.458,70.2833,70.327,49470.0
2017-12-14 12:00:00,80.57,80.71,80.53,80.63,48256.0,70.3445,70.4667,70.3095,70.3968,48256.0
2017-12-14 12:30:00,80.63,80.79,80.6,80.77,40201.0,70.3968,70.5365,70.3706,70.5191,40201.0
2017-12-14 13:00:00,80.77,80.91,80.71,80.86,37428.0,70.5191,70.6413,70.4667,70.5976,37428.0
2017-12-14 13:30:00,80.88,80.99,80.62,80.7,106383.0,70.6151,70.7111,70.3881,70.458,106383.0
2017-12-14 14:00:00,80.69,80.99,80.67,80.92,52405.0,70.4492,70.7111,70.4318,70.65,52405.0
2017-12-14 14:30:00,80.92,81.1,80.92,81.09,67432.0,70.65,70.8072,70.65,70.7985,67432.0
2017-12-14 15:00:00,81.09,81.09,80.94,81.06,65205.0,70.7985,70.7985,70.6675,70.7723,65205.0
2017-12-14 15:30:00,81.05,81.15,80.83,80.92,147990.0,70.7635,70.8508,70.5715,70.65,147990.0
2017-12-15 09:30:00,80.87,80.95,80.33,80.44,179357.0,70.6064,70.6762,70.1349,70.231,179357.0
2017-12-15 10:00:00,80.42,80.52,80.13,80.5,76439.0,70.2135,70.3008,69.9603,70.2833,76439.0
2017-12-15 10:30:00,80.51,80.61,80.33,80.36,32430.0,70.2921,70.3794,70.1349,70.1611,32430.0
2017-12-15 11:00:00,80.37,80.68,80.33,80.68,48445.0,70.1698,70.4405,70.1349,70.4405,48445.0
2017-12-15 11:30:00,80.69,80.74,80.45,80.45,59668.0,70.4492,70.4929,70.2397,70.2397,59668.0
2017-12-15 12:00:00,80.46,80.53,80.4,80.5,33563.0,70.2484,70.3095,70.196,70.2833,33563.0
2017-12-15 12:30:00,80.5,80.64,80.39,80.63,54503.0,70.2833,70.4056,70.1873,70.3968,54503.0
2017-12-15 13:00:00,80.62,80.64,80.46,80.46,23835.0,70.3881,70.4056,70.2484,70.2484,23835.0
2017-12-15 13:30:00,80.45,80.61,80.45,80.57,30225.0,70.2397,70.3794,70.2397,70.3445,30225.0
2017-12-15 14:00:00,80.56,80.72,80.51,80.52,55130.0,70.3357,70.4754,70.2921,70.3008,55130.0
2017-12-15 14:30:00,80.54,80.58,80.35,80.35,60464.0,70.3183,70.3532,70.1524,70.1524,60464.0
2017-12-15 15:00:00,80.35,80.35,80.13,80.25,91144.0,70.1524,70.1524,69.9603,70.0651,91144.0
2017-12-15 15:30:00,80.24,80.41,80.21,80.36,231701.0,70.0563,70.2048,70.0301,70.1611,231701.0
2017-12-18 09:30:00,80.38,81.39,80.38,81.29,79204.0,70.1786,71.0604,70.1786,70.9731,79204.0
2017-12-18 10:00:00,81.27,81.41,81.11,81.2,74423.0,70.9556,71.0778,70.8159,70.8945,74423.0
2017-12-18 10:30:00,81.21,81.43,81.18,81.29,51636.0,70.9032,71.0953,70.877,70.9731,51636.0
2017-12-18 11:00:00,81.28,81.28,81.05,81.1,50251.0,70.9643,70.9643,70.7635,70.8072,50251.0
2017-12-18 11:30:00,81.08,81.23,81.08,81.1,37684.0,70.7897,70.9207,70.7897,70.8072,37684.0
2017-12-18 12:00:00,81.1,81.11,80.89,80.98,64053.0,70.8072,70.8159,70.6238,70.7024,64053.0
2017-12-18 12:30:00,80.99,81.04,80.77,80.77,34102.0,70.7111,70.7548,70.5191,70.5191,34102.0
2017-12-18 13:00:00,80.77,80.9,80.74,80.84,33030.0,70.5191,70.6326,70.4929,70.5802,33030.0
2017-12-18 13:30:00,80.86,80.89,80.57,80.58,51763.0,70.5976,70.6238,70.3445,70.3532,51763.0
2017-12-18 14:00:00,80.58,80.66,80.32,80.34,62044.0,70.3532,70.423,70.1262,70.1436,62044.0
2017-12-18 14:30:00,80.33,80.64,80.23,80.62,59082.0,70.1349,70.4056,70.0476,70.3881,59082.0
2017-12-18 15:00:00,80.62,80.73,80.35,80.39,60623.0,70.3881,70.4841,70.1524,70.1873,60623.0
2017-12-18 15:30:00,80.4,80.62,80.36,80.52,127610.0,70.196,70.3881,70.1611,70.3008,127610.0
2017-12-19 09:30:00,80.46,80.8,80.37,80.79,47544.0,70.2484,70.5453,70.1698,70.5365,47544.0
2017-12-19 10:00:00,80.79,80.93,80.67,80.76,43121.0,70.5365,70.6588,70.4318,70.5103,43121.0
2017-12-19 10:30:00,80.76,80.85,80.63,80.78,23905.0,70.5103,70.5889,70.3968,70.5278,23905.0
2017-12-19 11:00:00,80.77,80.99,80.76,80.94,42968.0,70.5191,70.7111,70.5103,70.6675,42968.0
2017-12-19 11:30:00,80.93,81.07,80.9,81.07,35792.0,70.6588,70.781,70.6326,70.781,35792.0
2017-12-19 12:00:00,81.06,81.29,81.06,81.28,45083.0,70.7723,70.9731,70.7723,70.9643,45083.0
2017-12-19 12:30:00,81.28,81.44,81.25,81.44,49754.0,70.9643,71.104,70.9381,71.104,49754.0
2017-12-19 13:00:00,81.43,81.43,81.2,81.2,50112.0,71.0953,71.0953,70.8945,70.8945,50112.0
2017-12-19 13:30:00,81.22,81.45,81.14,81.41,73622.0,70.912,71.1128,70.8421,71.0778,73622.0
2017-12-19 14:00:00,81.41,81.46,81.36,81.42,47335.0,71.0778,71.1215,71.0342,71.0866,47335.0
2017-12-19 14:30:00,81.42,81.47,81.37,81.45,49641.0,71.0866,71.1302,71.0429,71.1128,49641.0
2017-12-19 15:00:00,81.45,81.52,81.39,81.43,60222.0,71.1128,71.1739,71.0604,71.0953,60222.0
2017-12-19 15:30:00,81.43,81.46,81.3,81.31,151691.0,71.0953,71.1215,70.9818,70.9905,151691.0
2017-12-20 09:30:00,81.35,81.35,80.71,81.32,64057.0,71.0255,71.0255,70.4667,70.9993,64057.0
2017-12-20 10:00:00,81.31,81.61,81.22,81.61,61327.0,70.9905,71.2525,70.912,71.2525,61327.0
2017-12-20 10:30:00,81.59,81.59,81.33,81.4,32211.0,71.235,71.235,71.008,71.0691,32211.0
2017-12-20 11:00:00,81.43,81.68,81.37,81.51,38995.0,71.0953,71.3136,71.0429,71.1652,38995.0
2017-12-20 11:30:00,81.53,81.65,81.4,81.4,42350.0,71.1826,71.2874,71.0691,71.0691,42350.0
2017-12-20 12:00:00,81.41,81.52,81.36,81.5,25935.0,71.0778,71.1739,71.0342,71.1564,25935.0
2017-12-20 12:30:00,81.51,81.57,81.4,81.55,30122.0,71.1652,71.2175,71.0691,71.2001,30122.0
2017-12-20 13:00:00,81.53,81.68,81.53,81.6,84327.0,71.1826,71.3136,71.1826,71.2437,84327.0
2017-12-20 13:30:00,81.6,81.61,81.47,81.59,44905.0,71.2437,71.2525,71.1302,71.235,44905.0
2017-12-20 14:00:00,81.57,81.68,81.51,81.58,59709.0,71.2175,71.3136,71.1652,71.2263,59709.0
2017-12-20 14:30:00,81.55,81.61,81.48,81.54,71418.0,71.2001,71.2525,71.139,71.1913,71418.0
2017-12-20 15:00:00,81.54,81.59,81.48,81.58,70826.0,71.1913,71.235,71.139,71.2263,70826.0
2017-12-20 15:30:00,81.57,81.57,81.37,81.39,152594.0,71.2175,71.2175,71.0429,71.0604,152594.0
2017-12-21 09:30:00,81.58,81.89,81.44,81.66,56174.0,71.2263,71.4969,71.104,71.2961,56174.0
2017-12-21 10:00:00,81.67,81.72,81.36,81.55,55955.0,71.3048,71.3485,71.0342,71.2001,55955.0
2017-12-21 10:30:00,81.54,81.79,81.54,81.71,45274.0,71.1913,71.4096,71.1913,71.3398,45274.0
2017-12-21 11:00:00,81.71,81.77,81.67,81.76,41460.0,71.3398,71.3922,71.3048,71.3834,41460.0
2017-12-21 11:30:00,81.76,81.96,81.74,81.95,37657.0,71.3834,71.558,71.366,71.5493,37657.0
2017-12-21 12:00:00,81.94,81.96,81.82,81.96,39244.0,71.5406,71.558,71.4358,71.558,39244.0
2017-12-21 12:30:00,81.95,82.01,81.89,81.89,37255.0,71.5493,71.6017,71.4969,71.4969,37255.0
2017-12-21 13:00:00,81.9,82.07,81.88,81.94,38727.0,71.5057,71.6541,71.4882,71.5406,38727.0
2017-12-21 13:30:00,81.93,81.99,81.83,81.93,50153.0,71.5318,71.5842,71.4445,71.5318,50153.0
2017-12-21 14:00:00,81.93,81.95,81.81,81.85,87119.0,71.5318,71.5493,71.4271,71.462,87119.0
2017-12-21 14:30:00,81.85,81.99,81.75,81.77,97976.0,71.462,71.5842,71.3747,71.3922,97976.0
2017-12-21 15:00:00,81.77,81.8,81.71,81.72,68359.0,71.3922,71.4183,71.3398,71.3485,68359.0
2017-12-21 15:30:00,81.72,81.85,81.6,81.63,130689.0,71.3485,71.462,71.2437,71.2699,130689.0
2017-12-22 09:30:00,81.13,81.76,81.09,81.62,61290.0,70.8334,71.3834,70.7985,71.2612,61290.0
2017-12-22 10:00:00,81.59,81.64,81.32,81.47,30599.0,71.235,71.2787,70.9993,71.1302,30599.0
2017-12-22 10:30:00,81.48,81.66,81.44,81.54,23265.0,71.139,71.2961,71.104,71.1913,23265.0
2017-12-22 11:00:00,81.56,81.7,81.49,81.66,30395.0,71.2088,71.331,71.1477,71.2961,30395.0
2017-12-22 11:30:00,81.69,81.74,81.61,81.66,27446.0,71.3223,71.366,71.2525,71.2961,27446.0
2017-12-22 12:00:00,81.65,81.71,81.64,81.7,12979.0,71.2874,71.3398,71.2787,71.331,12979.0
2017-12-22 12:30:00,81.7,81.82,81.7,81.75,10200.0,71.331,71.4358,71.331,71.3747,10200.0
2017-12-22 13:00:00,81.74,81.83,81.7,81.83,19743.0,71.366,71.4445,71.331,71.4445,19743.0
2017-12-22 13:30:00,81.82,81.91,81.79,81.79,30467.0,71.4358,71.5144,71.4096,71.4096,30467.0
2017-12-22 14:00:00,81.78,81.87,81.75,81.79,28962.0,71.4009,71.4795,71.3747,71.4096,28962.0
2017-12-22 14:30:00,81.8,81.84,81.68,81.74,30518.0,71.4183,71.4533,71.3136,71.366,30518.0
2017-12-22 15:00:00,81.73,81.8,81.69,81.72,24489.0,71.3572,71.4183,71.3223,71.3485,24489.0
2017-12-22 15:30:00,81.72,81.75,81.66,81.72,74056.0,71.3485,71.3747,71.2961,71.3485,74056.0
2017-12-26 09:30:00,81.75,81.94,81.63,81.81,25389.0,71.3747,71.5406,71.2699,71.4271,25389.0
2017-12-26 10:00:00,81.82,81.83,81.37,81.55,7492.0,71.4358,71.4445,71.0429,71.2001,7492.0
2017-12-26 10:30:00,81.53,81.54,81.27,81.31,17754.0,71.1826,71.1913,70.9556,70.9905,17754.0
2017-12-26 11:00:00,81.32,81.44,81.31,81.33,26427.0,70.9993,71.104,70.9905,71.008,26427.0
2017-12-26 11:30:00,81.35,81.44,81.33,81.39,16024.0,71.0255,71.104,71.008,71.0604,16024.0
2017-12-26 12:00:00,81.4,81.45,81.25,81.39,28327.0,71.0691,71.1128,70.9381,71.0604,28327.0
2017-12-26 12:30:00,81.39,81.42,81.26,81.36,10708.0,71.0604,71.0866,70.9469,71.0342,10708.0
2017-12-26 13:00:00,81.36,81.37,81.27,81.3,12661.0,71.0342,71.0429,70.9556,70.9818,12661.0
2017-12-26 13:30:00,81.31,81.31,81.24,81.27,13078.0,70.9905,70.9905,70.9294,70.9556,13078.0
2017-12-26 14:00:00,81.27,81.33,81.26,81.28,18251.0,70.9556,71.008,70.9469,70.9643,18251.0
2017-12-26 14:30:00,81.28,81.41,81.27,81.4,17415.0,70.9643,71.0778,70.9556,71.0691,17415.0
2017-12-26 15:00:00,81.4,81.48,81.39,81.4,35949.0,71.0691,71.139,71.0604,71.0691,35949.0
2017-12-26 15:30:00,81.4,81.42,81.35,81.39,63822.0,71.0691,71.0866,71.0255,71.0604,63822.0
2017-12-27 09:30:00,82.06,82.31,81.67,82.27,102637.0,71.6453,71.8636,71.3048,71.8287,102637.0
2017-12-27 10:00:00,82.3,82.48,82.18,82.37,69096.0,71.8549,72.012,71.7501,71.916,69096.0
2017-12-27 10:30:00,82.38,82.43,82.14,82.2,46777.0,71.9247,71.9684,71.7152,71.7676,46777.0
2017-12-27 11:00:00,82.22,82.31,82.14,82.21,36178.0,71.785,71.8636,71.7152,71.7763,36178.0
2017-12-27 11:30:00,82.21,82.24,82.17,82.22,31156.0,71.7763,71.8025,71.7414,71.785,31156.0
2017-12-27 12:00:00,82.21,82.31,82.21,82.28,29019.0,71.7763,71.8636,71.7763,71.8374,29019.0
2017-12-27 12:30:00,82.28,82.4,82.28,82.39,24607.0,71.8374,71.9422,71.8374,71.9335,24607.0
2017-12-27 13:00:00,82.39,82.45,82.27,82.29,19959.0,71.9335,71.9859,71.8287,71.8462,19959.0
2017-12-27 13:30:00,82.28,82.38,82.27,82.38,23124.0,71.8374,71.9247,71.8287,71.9247,23124.0
2017-12-27 14:00:00,82.37,82.39,82.22,82.26,35528.0,71.916,71.9335,71.785,71.82,35528.0
2017-12-27 14:30:00,82.24,82.34,82.23,82.34,33801.0,71.8025,71.8898,71.7938,71.8898,33801.0
2017-12-27 15:00:00,82.33,82.34,82.23,82.25,55478.0,71.8811,71.8898,71.7938,71.8112,55478.0
2017-12-27 15:30:00,82.25,82.32,82.22,82.28,123013.0,71.8112,71.8724,71.785,71.8374,123013.0
2017-12-28 09:30:00,82.42,82.54,82.23,82.41,28053.0,71.9597,72.0644,71.7938,71.9509,28053.0
2017-12-28 10:00:00,82.41,82.52,82.3,82.38,37482.0,71.9509,72.047,71.8549,71.9247,37482.0
2017-12-28 10:30:00,82.37,82.38,81.85,81.9,91886.0,71.916,71.9247,71.462,71.5057,91886.0
2017-12-28 11:00:00,81.92,82.11,81.92,82.0,29866.0,71.5231,71.689,71.5231,71.593,29866.0
2017-12-28 11:30:00,82.02,82.15,82.02,82.11,26981.0,71.6104,71.7239,71.6104,71.689,26981.0
2017-12-28 12:00:00,82.09,82.35,82.08,82.34,26220.0,71.6715,71.8985,71.6628,71.8898,26220.0
2017-12-28 12:30:00,82.34,82.47,82.34,82.39,22532.0,71.8898,72.0033,71.8898,71.9335,22532.0
2017-12-28 13:00:00,82.42,82.53,82.39,82.49,25961.0,71.9597,72.0557,71.9335,72.0208,25961.0
2017-12-28 13:30:00,82.47,82.56,82.47,82.55,28738.0,72.0033,72.0819,72.0033,72.0732,28738.0
2017-12-28 14:00:00,82.56,82.58,82.46,82.47,29557.0,72.0819,72.0994,71.9946,72.0033,29557.0
2017-12-28 14:30:00,82.49,82.64,82.48,82.64,60645.0,72.0208,72.1517,72.012,72.1517,60645.0
2017-12-28 15:00:00,82.65,82.66,82.46,82.48,67299.0,72.1605,72.1692,71.9946,72.012,67299.0
2017-12-28 15:30:00,82.48,82.71,82.47,82.7,146734.0,72.012,72.2129,72.0033,72.2041,146734.0
2017-12-29 09:30:00,82.65,82.81,82.46,82.5,40576.0,72.1605,72.3002,71.9946,72.0295,40576.0
2017-12-29 10:00:00,82.51,82.65,82.4,82.65,28556.0,72.0382,72.1605,71.9422,72.1605,28556.0
2017-12-29 10:30:00,82.67,82.71,82.39,82.52,29587.0,72.1779,72.2129,71.9335,72.047,29587.0
2017-12-29 11:00:00,82.53,82.55,82.45,82.48,18118.0,72.0557,72.0732,71.9859,72.012,18118.0
2017-12-29 11:30:00,82.49,82.8,82.49,82.71,22185.0,72.0208,72.2914,72.0208,72.2129,22185.0
2017-12-29 12:00:00,82.71,82.82,82.71,82.75,16680.0,72.2129,72.3089,72.2129,72.2478,16680.0
2017-12-29 12:30:00,82.74,82.79,82.71,82.79,14891.0,72.239,72.2827,72.2129,72.2827,14891.0
2017-12-29 13:00:00,82.78,82.8,82.69,82.75,14988.0,72.274,72.2914,72.1954,72.2478,14988.0
2017-12-29 13:30:00,82.76,82.76,82.58,82.63,20851.0,72.2565,72.2565,72.0994,72.143,20851.0
2017-12-29 14:00:00,82.64,82.74,82.62,82.72,17474.0,72.1517,72.239,72.1343,72.2216,17474.0
2017-12-29 14:30:00,82.72,82.72,82.62,82.63,29150.0,72.2216,72.2216,72.1343,72.143,29150.0
2017-12-29 15:00:00,82.63,82.7,82.56,82.66,25205.0,72.143,72.2041,72.0819,72.1692,25205.0
2017-12-29 15:30:00,82.66,82.66,82.42,82.48,170038.0,72.1692,72.1692,71.9597,72.012,170038.0
2018-01-02 09:30:00,82.42,82.72,82.37,82.45,45023.0,71.9597,72.2216,71.916,71.9859,45023.0
2018-01-02 10:00:00,82.45,83.24,82.41,83.01,59122.0,71.9859,72.6756,71.9509,72.4748,59122.0
2018-01-02 10:30:00,83.01,83.02,82.7,82.98,49918.0,72.4748,72.4835,72.2041,72.4486,49918.0
2018-01-02 11:00:00,82.98,82.98,82.76,82.88,38253.0,72.4486,72.4486,72.2565,72.3613,38253.0
2018-01-02 11:30:00,82.89,82.92,82.74,82.87,32532.0,72.37,72.3962,72.239,72.3525,32532.0
2018-01-02 12:00:00,82.88,83.03,82.86,83.02,33002.0,72.3613,72.4922,72.3438,72.4835,33002.0
2018-01-02 12:30:00,83.03,83.2,82.97,83.11,39711.0,72.4922,72.6407,72.4399,72.5621,39711.0
2018-01-02 13:00:00,83.12,83.19,83.09,83.18,30858.0,72.5708,72.6319,72.5446,72.6232,30858.0
2018-01-02 13:30:00,83.18,83.22,83.12,83.2,29331.0,72.6232,72.6581,72.5708,72.6407,29331.0
2018-01-02 14:00:00,83.22,83.23,83.08,83.13,51257.0,72.6581,72.6669,72.5359,72.5795,51257.0
2018-01-02 14:30:00,83.13,83.13,83.03,83.11,33872.0,72.5795,72.5795,72.4922,72.5621,33872.0
2018-01-02 15:00:00,83.11,83.27,83.09,83.26,57773.0,72.5621,72.7018,72.5446,72.6931,57773.0
2018-01-02 15:30:00,83.25,83.33,83.16,83.32,128952.0,72.6843,72.7542,72.6057,72.7454,128952.0
2018-01-03 09:30:00,83.29,83.68,83.29,83.38,73598.0,72.7192,73.0597,72.7192,72.7978,73598.0
2018-01-03 10:00:00,83.39,83.46,83.2,83.31,76138.0,72.8066,72.8677,72.6407,72.7367,76138.0
2018-01-03 10:30:00,83.31,83.55,83.3,83.36,47320.0,72.7367,72.9462,72.728,72.7804,47320.0
2018-01-03 11:00:00,83.34,83.39,83.22,83.27,24395.0,72.7629,72.8066,72.6581,72.7018,24395.0
2018-01-03 11:30:00,83.28,83.4,83.28,83.36,23426.0,72.7105,72.8153,72.7105,72.7804,23426.0
2018-01-03 12:00:00,83.41,83.5,83.36,83.43,27830.0,72.824,72.9026,72.7804,72.8415,27830.0
2018-01-03 12:30:00,83.45,83.64,83.45,83.59,30573.0,72.8589,73.0248,72.8589,72.9812,30573.0
2018-01-03 13:00:00,83.6,83.66,83.54,83.57,26411.0,72.9899,73.0423,72.9375,72.9637,26411.0
2018-01-03 13:30:00,83.59,83.62,83.49,83.52,45719.0,72.9812,73.0074,72.8939,72.9201,45719.0
2018-01-03 14:00:00,83.53,83.59,83.49,83.52,65339.0,72.9288,72.9812,72.8939,72.9201,65339.0
2018-01-03 14:30:00,83.52,83.61,83.47,83.52,49965.0,72.9201,72.9986,72.8764,72.9201,49965.0
2018-01-03 15:00:00,83.53,83.61,83.52,83.58,51132.0,72.9288,72.9986,72.9201,72.9724,51132.0
2018-01-03 15:30:00,83.58,83.58,83.42,83.43,133347.0,72.9724,72.9724,72.8327,72.8415,133347.0
2018-01-04 09:30:00,83.54,84.12,83.54,83.8,81461.0,72.9375,73.4439,72.9375,73.1645,81461.0
2018-01-04 10:00:00,83.81,83.88,83.65,83.8,45205.0,73.1732,73.2344,73.0336,73.1645,45205.0
2018-01-04 10:30:00,83.82,83.98,83.82,83.87,44387.0,73.182,73.3217,73.182,73.2256,44387.0
2018-01-04 11:00:00,83.87,84.24,83.87,84.08,75120.0,73.2256,73.5487,73.2256,73.409,75120.0
2018-01-04 11:30:00,84.09,84.18,84.07,84.16,31252.0,73.4177,73.4963,73.4002,73.4788,31252.0
2018-01-04 12:00:00,84.16,84.16,84.0,84.09,66758.0,73.4788,73.4788,73.3391,73.4177,66758.0
2018-01-04 12:30:00,84.09,84.3,84.06,84.23,26158.0,73.4177,73.6011,73.3915,73.5399,26158.0
2018-01-04 13:00:00,84.22,84.37,84.21,84.37,47222.0,73.5312,73.6622,73.5225,73.6622,47222.0
2018-01-04 13:30:00,84.37,84.38,84.26,84.31,31658.0,73.6622,73.6709,73.5661,73.6098,31658.0
2018-01-04 14:00:00,84.31,84.38,84.24,84.29,68072.0,73.6098,73.6709,73.5487,73.5923,68072.0
2018-01-04 14:30:00,84.29,84.49,84.24,84.47,84895.0,73.5923,73.7669,73.5487,73.7495,84895.0
2018-01-04 15:00:00,84.48,84.5,84.39,84.41,60956.0,73.7582,73.7757,73.6796,73.6971,60956.0
2018-01-04 15:30:00,84.41,84.42,84.19,84.26,158930.0,73.6971,73.7058,73.505,73.5661,158930.0
2018-01-05 09:30:00,84.81,85.73,84.8,84.97,154800.0,74.0463,74.8496,74.0376,74.186,154800.0
2018-01-05 10:00:00,84.99,84.99,84.6,84.61,46424.0,74.2035,74.2035,73.863,73.8717,46424.0
2018-01-05 10:30:00,84.62,84.8,84.53,84.69,35334.0,73.8804,74.0376,73.8019,73.9416,35334.0
2018-01-05 11:00:00,84.7,85.08,84.64,85.06,37999.0,73.9503,74.2821,73.8979,74.2646,37999.0
2018-01-05 11:30:00,85.05,85.1,84.94,84.98,41500.0,74.2559,74.2995,74.1598,74.1948,41500.0
2018-01-05 12:00:00,84.98,85.12,84.97,85.12,25683.0,74.1948,74.317,74.186,74.317,25683.0
2018-01-05 12:30:00,85.11,85.13,85.03,85.04,11331.0,74.3083,74.3257,74.2384,74.2471,11331.0
2018-01-05 13:00:00,85.04,85.12,85.02,85.06,15102.0,74.2471,74.317,74.2297,74.2646,15102.0
2018-01-05 13:30:00,85.06,85.06,84.93,84.97,19863.0,74.2646,74.2646,74.1511,74.186,19863.0
2018-01-05 14:00:00,84.98,85.05,84.92,85.04,35922.0,74.1948,74.2559,74.1424,74.2471,35922.0
2018-01-05 14:30:00,85.05,85.05,84.97,85.03,28616.0,74.2559,74.2559,74.186,74.2384,28616.0
2018-01-05 15:00:00,85.03,85.09,84.98,85.06,33559.0,74.2384,74.2908,74.1948,74.2646,33559.0
2018-01-05 15:30:00,85.05,85.05,84.92,84.94,88663.0,74.2559,74.2559,74.1424,74.1598,88663.0
2018-01-08 09:30:00,84.73,85.04,84.48,84.57,91270.0,73.9765,74.2471,73.7582,73.8368,91270.0
2018-01-08 10:00:00,84.59,84.7,84.47,84.62,26834.0,73.8543,73.9503,73.7495,73.8804,26834.0
2018-01-08 10:30:00,84.58,84.64,84.42,84.56,56270.0,73.8455,73.8979,73.7058,73.8281,56270.0
2018-01-08 11:00:00,84.55,84.64,84.46,84.46,31395.0,73.8193,73.8979,73.7408,73.7408,31395.0
2018-01-08 11:30:00,84.46,84.54,84.45,84.47,32132.0,73.7408,73.8106,73.732,73.7495,32132.0
2018-01-08 12:00:00,84.47,84.47,84.31,84.32,55765.0,73.7495,73.7495,73.6098,73.6185,55765.0
2018-01-08 12:30:00,84.33,84.36,84.25,84.25,40172.0,73.6273,73.6534,73.5574,73.5574,40172.0
2018-01-08 13:00:00,84.26,84.43,84.23,84.42,36827.0,73.5661,73.7146,73.5399,73.7058,36827.0
2018-01-08 13:30:00,84.42,84.59,84.4,84.59,30907.0,73.7058,73.8543,73.6884,73.8543,30907.0
2018-01-08 14:00:00,84.6,84.68,84.43,84.43,62411.0,73.863,73.9328,73.7146,73.7146,62411.0
2018-01-08 14:30:00,84.43,84.53,84.4,84.41,39985.0,73.7146,73.8019,73.6884,73.6971,39985.0
2018-01-08 15:00:00,84.41,84.41,84.11,84.23,105471.0,73.6971,73.6971,73.4352,73.5399,105471.0
2018-01-08 15:30:00,84.25,84.42,84.25,84.32,150136.0,73.5574,73.7058,73.5574,73.6185,150136.0
2018-01-09 09:30:00,84.42,84.42,83.97,84.0,60594.0,73.7058,73.7058,73.3129,73.3391,60594.0
2018-01-09 10:00:00,84.0,84.25,83.99,84.13,62922.0,73.3391,73.5574,73.3304,73.4526,62922.0
2018-01-09 10:30:00,84.13,84.17,83.95,84.16,74026.0,73.4526,73.4876,73.2955,73.4788,74026.0
2018-01-09 11:00:00,84.18,84.31,84.13,84.25,35824.0,73.4963,73.6098,73.4526,73.5574,35824.0
2018-01-09 11:30:00,84.25,84.28,84.17,84.26,35250.0,73.5574,73.5836,73.4876,73.5661,35250.0
2018-01-09 12:00:00,84.25,84.28,84.14,84.18,25039.0,73.5574,73.5836,73.4614,73.4963,25039.0
2018-01-09 12:30:00,84.18,84.28,84.17,84.28,51909.0,73.4963,73.5836,73.4876,73.5836,51909.0
2018-01-09 13:00:00,84.28,84.43,84.27,84.39,48815.0,73.5836,73.7146,73.5749,73.6796,48815.0
2018-01-09 13:30:00,84.38,84.44,84.35,84.37,38349.0,73.6709,73.7233,73.6447,73.6622,38349.0
2018-01-09 14:00:00,84.38,84.4,84.27,84.28,36836.0,73.6709,73.6884,73.5749,73.5836,36836.0
2018-01-09 14:30:00,84.28,84.29,84.2,84.23,26819.0,73.5836,73.5923,73.5138,73.5399,26819.0
2018-01-09 15:00:00,84.23,84.25,84.12,84.13,33268.0,73.5399,73.5574,73.4439,73.4526,33268.0
2018-01-09 15:30:00,84.13,84.21,83.99,84.01,130565.0,73.4526,73.5225,73.3304,73.3479,130565.0
2018-01-10 09:30:00,83.58,83.59,83.06,83.48,102760.0,72.9724,72.9812,72.5184,72.8851,102760.0
2018-01-10 10:00:00,83.49,83.73,83.34,83.62,43647.0,72.8939,73.1034,72.7629,73.0074,43647.0
2018-01-10 10:30:00,83.62,83.64,83.31,83.39,67242.0,73.0074,73.0248,72.7367,72.8066,67242.0
2018-01-10 11:00:00,83.38,83.42,83.1,83.31,52864.0,72.7978,72.8327,72.5534,72.7367,52864.0
2018-01-10 11:30:00,83.31,83.52,83.27,83.44,32786.0,72.7367,72.9201,72.7018,72.8502,32786.0
2018-01-10 12:00:00,83.46,83.51,83.22,83.41,42184.0,72.8677,72.9113,72.6581,72.824,42184.0
2018-01-10 12:30:00,83.41,83.41,83.22,83.32,42338.0,72.824,72.824,72.6581,72.7454,42338.0
2018-01-10 13:00:00,83.32,83.34,83.23,83.3,31876.0,72.7454,72.7629,72.6669,72.728,31876.0
2018-01-10 13:30:00,83.29,83.38,83.24,83.28,28155.0,72.7192,72.7978,72.6756,72.7105,28155.0
2018-01-10 14:00:00,83.27,83.32,82.1,82.22,281214.0,72.7018,72.7454,71.6803,71.785,281214.0
2018-01-10 14:30:00,82.2,82.23,81.58,81.64,231579.0,71.7676,71.7938,71.2263,71.2787,231579.0
2018-01-10 15:00:00,81.64,82.02,81.2,81.22,279753.0,71.2787,71.6104,70.8945,70.912,279753.0
2018-01-10 15:30:00,81.21,81.53,81.04,81.18,519540.0,70.9032,71.1826,70.7548,70.877,519540.0
2018-01-11 09:30:00,81.37,81.56,81.22,81.42,181227.0,71.0429,71.2088,70.912,71.0866,181227.0
2018-01-11 10:00:00,81.42,81.72,81.28,81.36,95815.0,71.0866,71.3485,70.9643,71.0342,95815.0
2018-01-11 10:30:00,81.36,81.46,81.05,81.41,86613.0,71.0342,71.1215,70.7635,71.0778,86613.0
2018-01-11 11:00:00,81.41,81.56,81.35,81.54,54735.0,71.0778,71.2088,71.0255,71.1913,54735.0
2018-01-11 11:30:00,81.54,81.61,81.43,81.48,48857.0,71.1913,71.2525,71.0953,71.139,48857.0
2018-01-11 12:00:00,81.47,81.57,81.46,81.46,59912.0,71.1302,71.2175,71.1215,71.1215,59912.0
2018-01-11 12:30:00,81.46,81.57,81.45,81.5,27866.0,71.1215,71.2175,71.1128,71.1564,27866.0
2018-01-11 13:00:00,81.5,81.61,81.39,81.61,35099.0,71.1564,71.2525,71.0604,71.2525,35099.0
2018-01-11 13:30:00,81.61,81.66,81.52,81.57,24564.0,71.2525,71.2961,71.1739,71.2175,24564.0
2018-01-11 14:00:00,81.56,81.6,81.47,81.51,89653.0,71.2088,71.2437,71.1302,71.1652,89653.0
2018-01-11 14:30:00,81.49,81.54,81.47,81.54,85703.0,71.1477,71.1913,71.1302,71.1913,85703.0
2018-01-11 15:00:00,81.54,81.54,81.41,81.44,60538.0,71.1913,71.1913,71.0778,71.104,60538.0
2018-01-11 15:30:00,81.44,81.46,81.35,81.39,149267.0,71.104,71.1215,71.0255,71.0604,149267.0
2018-01-12 09:30:00,81.49,81.58,80.66,81.09,170239.0,71.1477,71.2263,70.423,70.7985,170239.0
2018-01-12 10:00:00,81.07,81.37,81.05,81.11,109914.0,70.781,71.0429,70.7635,70.8159,109914.0
2018-01-12 10:30:00,81.13,81.14,80.83,80.83,100439.0,70.8334,70.8421,70.5715,70.5715,100439.0
2018-01-12 11:00:00,80.82,80.82,80.5,80.55,85724.0,70.5627,70.5627,70.2833,70.327,85724.0
2018-01-12 11:30:00,80.54,80.6,80.34,80.6,106486.0,70.3183,70.3706,70.1436,70.3706,106486.0
2018-01-12 12:00:00,80.6,80.62,80.41,80.42,57285.0,70.3706,70.3881,70.2048,70.2135,57285.0
2018-01-12 12:30:00,80.41,80.57,80.38,80.55,38481.0,70.2048,70.3445,70.1786,70.327,38481.0
2018-01-12 13:00:00,80.56,80.59,80.44,80.46,48319.0,70.3357,70.3619,70.231,70.2484,48319.0
2018-01-12 13:30:00,80.47,80.62,80.44,80.51,57874.0,70.2571,70.3881,70.231,70.2921,57874.0
2018-01-12 14:00:00,80.51,80.59,80.43,80.54,87885.0,70.2921,70.3619,70.2222,70.3183,87885.0
2018-01-12 14:30:00,80.54,80.65,80.49,80.65,88414.0,70.3183,70.4143,70.2746,70.4143,88414.0
2018-01-12 15:00:00,80.65,80.86,80.56,80.8,85566.0,70.4143,70.5976,70.3357,70.5453,85566.0
2018-01-12 15:30:00,80.81,81.01,80.81,80.97,194084.0,70.554,70.7286,70.554,70.6937,194084.0
2018-01-16 09:30:00,81.32,82.28,81.23,81.57,409220.0,70.9993,71.8374,70.9207,71.2175,409220.0
2018-01-16 10:00:00,81.57,81.93,81.41,81.76,128270.0,71.2175,71.5318,71.0778,71.3834,128270.0
2018-01-16 10:30:00,81.77,81.83,81.34,81.5,117206.0,71.3922,71.4445,71.0167,71.1564,117206.0
2018-01-16 11:00:00,81.5,81.58,81.38,81.47,76240.0,71.1564,71.2263,71.0517,71.1302,76240.0
2018-01-16 11:30:00,81.47,81.51,81.24,81.31,70961.0,71.1302,71.1652,70.9294,70.9905,70961.0
2018-01-16 12:00:00,81.32,81.42,81.24,81.27,86531.0,70.9993,71.0866,70.9294,70.9556,86531.0
2018-01-16 12:30:00,81.28,81.32,81.2,81.2,75568.0,70.9643,70.9993,70.8945,70.8945,75568.0
2018-01-16 13:00:00,81.2,81.28,81.07,81.21,69330.0,70.8945,70.9643,70.781,70.9032,69330.0
2018-01-16 13:30:00,81.21,81.27,81.13,81.22,83529.0,70.9032,70.9556,70.8334,70.912,83529.0
2018-01-16 14:00:00,81.23,81.35,81.12,81.12,95704.0,70.9207,71.0255,70.8246,70.8246,95704.0
2018-01-16 14:30:00,81.12,81.17,80.81,81.11,91888.0,70.8246,70.8683,70.554,70.8159,91888.0
2018-01-16 15:00:00,81.1,81.19,81.04,81.19,104856.0,70.8072,70.8858,70.7548,70.8858,104856.0
2018-01-16 15:30:00,81.18,81.28,81.11,81.17,233034.0,70.877,70.9643,70.8159,70.8683,233034.0
2018-01-17 09:30:00,81.29,81.3,80.39,80.79,76038.0,70.9731,70.9818,70.1873,70.5365,76038.0
2018-01-17 10:00:00,80.79,81.03,80.48,80.54,71496.0,70.5365,70.7461,70.2659,70.3183,71496.0
2018-01-17 10:30:00,80.54,80.77,80.25,80.76,70288.0,70.3183,70.5191,70.0651,70.5103,70288.0
2018-01-17 11:00:00,80.77,80.96,80.65,80.72,57876.0,70.5191,70.685,70.4143,70.4754,57876.0
2018-01-17 11:30:00,80.75,80.8,80.66,80.72,43091.0,70.5016,70.5453,70.423,70.4754,43091.0
2018-01-17 12:00:00,80.71,81.09,80.7,81.02,46278.0,70.4667,70.7985,70.458,70.7373,46278.0
2018-01-17 12:30:00,81.03,81.07,80.97,81.0,38403.0,70.7461,70.781,70.6937,70.7199,38403.0
2018-01-17 13:00:00,80.99,81.12,80.96,81.02,37226.0,70.7111,70.8246,70.685,70.7373,37226.0
2018-01-17 13:30:00,81.02,81.14,80.97,81.13,42612.0,70.7373,70.8421,70.6937,70.8334,42612.0
2018-01-17 14:00:00,81.11,81.12,80.89,80.92,62466.0,70.8159,70.8246,70.6238,70.65,62466.0
2018-01-17 14:30:00,80.91,80.92,80.59,80.62,114379.0,70.6413,70.65,70.3619,70.3881,114379.0
2018-01-17 15:00:00,80.62,80.68,80.52,80.55,113064.0,70.3881,70.4405,70.3008,70.327,113064.0
2018-01-17 15:30:00,80.54,80.54,80.15,80.43,318910.0,70.3183,70.3183,69.9778,70.2222,318910.0
2018-01-18 09:30:00,80.32,80.35,79.94,80.23,94159.0,70.1262,70.1524,69.7944,70.0476,94159.0
2018-01-18 10:00:00,80.24,80.36,79.98,80.06,81700.0,70.0563,70.1611,69.8293,69.8992,81700.0
2018-01-18 10:30:00,80.06,80.11,79.73,79.73,110639.0,69.8992,69.9428,69.6111,69.6111,110639.0
2018-01-18 11:00:00,79.76,80.52,79.73,80.44,62288.0,69.6373,70.3008,69.6111,70.231,62288.0
2018-01-18 11:30:00,80.44,80.59,80.3,80.56,65452.0,70.231,70.3619,70.1087,70.3357,65452.0
2018-01-18 12:00:00,80.56,80.71,80.49,80.65,46201.0,70.3357,70.4667,70.2746,70.4143,46201.0
2018-01-18 12:30:00,80.65,80.65,80.49,80.52,48600.0,70.4143,70.4143,70.2746,70.3008,48600.0
2018-01-18 13:00:00,80.51,80.65,80.49,80.57,80401.0,70.2921,70.4143,70.2746,70.3445,80401.0
2018-01-18 13:30:00,80.57,80.63,80.37,80.39,68037.0,70.3445,70.3968,70.1698,70.1873,68037.0
2018-01-18 14:00:00,80.38,80.46,80.3,80.4,90704.0,70.1786,70.2484,70.1087,70.196,90704.0
2018-01-18 14:30:00,80.4,80.72,80.36,80.71,90452.0,70.196,70.4754,70.1611,70.4667,90452.0
2018-01-18 15:00:00,80.72,80.85,80.69,80.74,186495.0,70.4754,70.5889,70.4492,70.4929,186495.0
2018-01-18 15:30:00,80.72,80.73,80.45,80.53,300877.0,70.4754,70.4841,70.2397,70.3095,300877.0
2018-01-19 09:30:00,80.62,80.96,80.4,80.87,121832.0,70.3881,70.685,70.196,70.6064,121832.0
2018-01-19 10:00:00,80.88,81.07,80.7,81.06,152288.0,70.6151,70.781,70.458,70.7723,152288.0
2018-01-19 10:30:00,81.06,81.21,80.84,80.9,102756.0,70.7723,70.9032,70.5802,70.6326,102756.0
2018-01-19 11:00:00,80.91,81.03,80.84,80.85,72215.0,70.6413,70.7461,70.5802,70.5889,72215.0
2018-01-19 11:30:00,80.86,80.88,80.36,80.58,99716.0,70.5976,70.6151,70.1611,70.3532,99716.0
2018-01-19 12:00:00,80.57,80.59,80.43,80.52,68022.0,70.3445,70.3619,70.2222,70.3008,68022.0
2018-01-19 12:30:00,80.52,80.64,80.44,80.53,76905.0,70.3008,70.4056,70.231,70.3095,76905.0
2018-01-19 13:00:00,80.55,80.59,80.46,80.58,60160.0,70.327,70.3619,70.2484,70.3532,60160.0
2018-01-19 13:30:00,80.58,80.61,80.4,80.41,72862.0,70.3532,70.3794,70.196,70.2048,72862.0
2018-01-19 14:00:00,80.41,80.77,80.4,80.76,62006.0,70.2048,70.5191,70.196,70.5103,62006.0
2018-01-19 14:30:00,80.76,80.77,80.5,80.55,100316.0,70.5103,70.5191,70.2833,70.327,100316.0
2018-01-19 15:00:00,80.55,80.81,80.53,80.79,93999.0,70.327,70.554,70.3095,70.5365,93999.0
2018-01-19 15:30:00,80.81,80.84,80.68,80.79,245567.0,70.554,70.5802,70.4405,70.5365,245567.0
2018-01-22 09:30:00,81.09,81.34,79.92,79.99,228841.0,70.7985,71.0167,69.7769,69.8381,228841.0
2018-01-22 10:00:00,79.98,80.13,79.93,80.06,341114.0,69.8293,69.9603,69.7857,69.8992,341114.0
2018-01-22 10:30:00,80.05,80.15,79.94,80.0,80720.0,69.8904,69.9778,69.7944,69.8468,80720.0
2018-01-22 11:00:00,80.0,80.11,79.98,80.0,57475.0,69.8468,69.9428,69.8293,69.8468,57475.0
2018-01-22 11:30:00,79.99,80.1,79.86,79.88,60465.0,69.8381,69.9341,69.7246,69.742,60465.0
2018-01-22 12:00:00,79.89,80.0,79.86,79.98,43122.0,69.7508,69.8468,69.7246,69.8293,43122.0
2018-01-22 12:30:00,79.99,80.1,79.91,80.07,38111.0,69.8381,69.9341,69.7682,69.9079,38111.0
2018-01-22 13:00:00,80.07,80.16,80.03,80.03,43319.0,69.9079,69.9865,69.873,69.873,43319.0
2018-01-22 13:30:00,80.04,80.08,79.91,79.94,67673.0,69.8817,69.9166,69.7682,69.7944,67673.0
2018-01-22 14:00:00,79.95,79.96,79.81,79.94,104495.0,69.8031,69.8119,69.6809,69.7944,104495.0
2018-01-22 14:30:00,79.95,80.01,79.85,79.91,64805.0,69.8031,69.8555,69.7158,69.7682,64805.0
2018-01-22 15:00:00,79.9,80.17,79.89,80.04,154537.0,69.7595,69.9952,69.7508,69.8817,154537.0
2018-01-22 15:30:00,80.04,80.13,79.81,79.9,328615.0,69.8817,69.9603,69.6809,69.7595,328615.0
2018-01-23 09:30:00,79.62,80.1,79.36,79.98,100909.0,69.515,69.9341,69.288,69.8293,100909.0
2018-01-23 10:00:00,79.99,80.31,79.7,80.28,238318.0,69.8381,70.1175,69.5849,70.0913,238318.0
2018-01-23 10:30:00,80.28,80.49,80.25,80.49,75211.0,70.0913,70.2746,70.0651,70.2746,75211.0
2018-01-23 11:00:00,80.5,80.62,80.27,80.3,64406.0,70.2833,70.3881,70.0825,70.1087,64406.0
2018-01-23 11:30:00,80.29,80.36,80.08,80.19,112197.0,70.1,70.1611,69.9166,70.0127,112197.0
2018-01-23 12:00:00,80.2,80.37,80.07,80.19,99088.0,70.0214,70.1698,69.9079,70.0127,99088.0
2018-01-23 12:30:00,80.2,80.27,80.11,80.25,51684.0,70.0214,70.0825,69.9428,70.0651,51684.0
2018-01-23 13:00:00,80.24,80.29,80.14,80.15,66444.0,70.0563,70.1,69.969,69.9778,66444.0
2018-01-23 13:30:00,80.14,80.24,80.01,80.14,106981.0,69.969,70.0563,69.8555,69.969,106981.0
2018-01-23 14:00:00,80.15,80.32,80.0,80.03,255460.0,69.9778,70.1262,69.8468,69.873,255460.0
2018-01-23 14:30:00,80.03,80.5,80.03,80.45,156901.0,69.873,70.2833,69.873,70.2397,156901.0
2018-01-23 15:00:00,80.45,80.62,80.41,80.59,319699.0,70.2397,70.3881,70.2048,70.3619,319699.0
2018-01-23 15:30:00,80.59,80.71,80.19,80.25,484333.0,70.3619,70.4667,70.0127,70.0651,484333.0
2018-01-24 09:30:00,80.79,81.86,79.4,80.74,441791.0,70.5365,71.4707,69.3229,70.4929,441791.0
2018-01-24 10:00:00,80.74,80.94,80.15,80.31,356541.0,70.4929,70.6675,69.9778,70.1175,356541.0
2018-01-24 10:30:00,80.32,80.89,80.19,80.73,193144.0,70.1262,70.6238,70.0127,70.4841,193144.0
2018-01-24 11:00:00,80.73,80.74,80.45,80.56,104082.0,70.4841,70.4929,70.2397,70.3357,104082.0
2018-01-24 11:30:00,80.56,80.61,80.22,80.25,102692.0,70.3357,70.3794,70.0389,70.0651,102692.0
2018-01-24 12:00:00,80.26,80.26,80.0,80.01,67737.0,70.0738,70.0738,69.8468,69.8555,67737.0
2018-01-24 12:30:00,80.01,80.04,79.65,79.69,49954.0,69.8555,69.8817,69.5412,69.5761,49954.0
2018-01-24 13:00:00,79.68,79.71,79.37,79.68,56091.0,69.5674,69.5936,69.2968,69.5674,56091.0
2018-01-24 13:30:00,79.7,79.99,79.68,79.88,64151.0,69.5849,69.8381,69.5674,69.742,64151.0
2018-01-24 14:00:00,79.88,79.97,79.79,79.91,84371.0,69.742,69.8206,69.6634,69.7682,84371.0
2018-01-24 14:30:00,79.9,79.9,79.65,79.73,110989.0,69.7595,69.7595,69.5412,69.6111,110989.0
2018-01-24 15:00:00,79.74,79.88,79.68,79.79,127515.0,69.6198,69.742,69.5674,69.6634,127515.0
2018-01-24 15:30:00,79.78,79.79,79.5,79.56,280895.0,69.6547,69.6634,69.4103,69.4626,280895.0
2018-01-25 09:30:00,79.99,80.28,79.37,79.49,143806.0,69.8381,70.0913,69.2968,69.4015,143806.0
2018-01-25 10:00:00,79.44,79.64,79.23,79.49,96457.0,69.3579,69.5325,69.1745,69.4015,96457.0
2018-01-25 10:30:00,79.49,79.53,79.04,79.21,131870.0,69.4015,69.4364,69.0086,69.1571,131870.0
2018-01-25 11:00:00,79.22,79.6,79.18,79.47,293865.0,69.1658,69.4976,69.1309,69.3841,293865.0
2018-01-25 11:30:00,79.47,79.79,79.46,79.77,289671.0,69.3841,69.6634,69.3753,69.646,289671.0
2018-01-25 12:00:00,79.78,79.82,79.39,79.55,132709.0,69.6547,69.6896,69.3142,69.4539,132709.0
2018-01-25 12:30:00,79.55,79.57,79.27,79.34,55962.0,69.4539,69.4714,69.2094,69.2706,55962.0
2018-01-25 13:00:00,79.34,79.34,79.08,79.1,70757.0,69.2706,69.2706,69.0436,69.061,70757.0
2018-01-25 13:30:00,79.09,79.12,78.96,78.98,61273.0,69.0523,69.0785,68.9388,68.9562,61273.0
2018-01-25 14:00:00,78.97,78.97,78.47,78.61,96864.0,68.9475,68.9475,68.511,68.6332,96864.0
2018-01-25 14:30:00,78.61,78.62,78.38,78.48,85291.0,68.6332,68.6419,68.4324,68.5197,85291.0
2018-01-25 15:00:00,78.48,78.76,78.41,78.56,168473.0,68.5197,68.7642,68.4586,68.5896,168473.0
2018-01-25 15:30:00,78.57,78.59,78.34,78.5,381696.0,68.5983,68.6157,68.3975,68.5372,381696.0
2018-01-26 09:30:00,78.63,79.41,78.39,79.17,131409.0,68.6507,69.3317,68.4411,69.1221,131409.0
2018-01-26 10:00:00,79.18,79.66,79.13,79.59,114742.0,69.1309,69.5499,69.0872,69.4888,114742.0
2018-01-26 10:30:00,79.59,79.78,79.51,79.7,133677.0,69.4888,69.6547,69.419,69.5849,133677.0
2018-01-26 11:00:00,79.7,79.8,79.31,79.46,73424.0,69.5849,69.6722,69.2444,69.3753,73424.0
2018-01-26 11:30:00,79.47,79.57,79.36,79.55,58224.0,69.3841,69.4714,69.288,69.4539,58224.0
2018-01-26 12:00:00,79.54,79.62,79.47,79.58,64609.0,69.4452,69.515,69.3841,69.4801,64609.0
2018-01-26 12:30:00,79.59,79.71,79.59,79.66,28812.0,69.4888,69.5936,69.4888,69.5499,28812.0
2018-01-26 13:00:00,79.65,79.73,79.58,79.62,34555.0,69.5412,69.6111,69.4801,69.515,34555.0
2018-01-26 13:30:00,79.61,79.74,79.53,79.7,101242.0,69.5063,69.6198,69.4364,69.5849,101242.0
2018-01-26 14:00:00,79.7,79.73,79.49,79.51,51221.0,69.5849,69.6111,69.4015,69.419,51221.0
2018-01-26 14:30:00,79.49,79.58,79.44,79.5,54257.0,69.4015,69.4801,69.3579,69.4103,54257.0
2018-01-26 15:00:00,79.49,79.54,79.43,79.44,68854.0,69.4015,69.4452,69.3491,69.3579,68854.0
2018-01-26 15:30:00,79.43,79.44,78.93,79.24,309620.0,69.3491,69.3579,68.9126,69.1832,309620.0
2018-01-29 09:30:00,78.89,79.35,78.72,79.19,243848.0,68.8777,69.2793,68.7292,69.1396,243848.0
2018-01-29 10:00:00,79.18,79.44,79.09,79.43,207935.0,69.1309,69.3579,69.0523,69.3491,207935.0
2018-01-29 10:30:00,79.43,79.92,79.3,79.81,205193.0,69.3491,69.7769,69.2356,69.6809,205193.0
2018-01-29 11:00:00,79.81,79.86,79.51,79.84,144568.0,69.6809,69.7246,69.419,69.7071,144568.0
2018-01-29 11:30:00,79.84,79.97,79.8,79.8,66061.0,69.7071,69.8206,69.6722,69.6722,66061.0
2018-01-29 12:00:00,79.77,79.77,79.59,79.61,36769.0,69.646,69.646,69.4888,69.5063,36769.0
2018-01-29 12:30:00,79.6,79.73,79.51,79.69,50813.0,69.4976,69.6111,69.419,69.5761,50813.0
2018-01-29 13:00:00,79.7,79.74,79.62,79.63,31138.0,69.5849,69.6198,69.515,69.5238,31138.0
2018-01-29 13:30:00,79.64,79.78,79.46,79.63,71597.0,69.5325,69.6547,69.3753,69.5238,71597.0
2018-01-29 14:00:00,79.64,79.7,79.5,79.53,57748.0,69.5325,69.5849,69.4103,69.4364,57748.0
2018-01-29 14:30:00,79.53,79.57,79.44,79.53,56712.0,69.4364,69.4714,69.3579,69.4364,56712.0
2018-01-29 15:00:00,79.53,79.62,79.49,79.49,57909.0,69.4364,69.515,69.4015,69.4015,57909.0
2018-01-29 15:30:00,79.49,79.56,79.41,79.48,175747.0,69.4015,69.4626,69.3317,69.3928,175747.0
2018-01-30 09:30:00,79.15,79.89,79.09,79.61,131420.0,69.1047,69.7508,69.0523,69.5063,131420.0
2018-01-30 10:00:00,79.59,79.67,79.36,79.64,98255.0,69.4888,69.5587,69.288,69.5325,98255.0
2018-01-30 10:30:00,79.62,79.64,79.23,79.32,71885.0,69.515,69.5325,69.1745,69.2531,71885.0
2018-01-30 11:00:00,79.32,79.41,79.05,79.27,105865.0,69.2531,69.3317,69.0174,69.2094,105865.0
2018-01-30 11:30:00,79.26,79.44,79.21,79.42,104968.0,69.2007,69.3579,69.1571,69.3404,104968.0
2018-01-30 12:00:00,79.41,79.46,79.3,79.35,72704.0,69.3317,69.3753,69.2356,69.2793,72704.0
2018-01-30 12:30:00,79.35,79.5,79.32,79.41,71023.0,69.2793,69.4103,69.2531,69.3317,71023.0
2018-01-30 13:00:00,79.4,79.48,79.33,79.45,61009.0,69.3229,69.3928,69.2618,69.3666,61009.0
2018-01-30 13:30:00,79.45,79.51,79.34,79.5,67675.0,69.3666,69.419,69.2706,69.4103,67675.0
2018-01-30 14:00:00,79.48,79.53,79.37,79.4,87332.0,69.3928,69.4364,69.2968,69.3229,87332.0
2018-01-30 14:30:00,79.4,79.43,79.33,79.42,143119.0,69.3229,69.3491,69.2618,69.3404,143119.0
2018-01-30 15:00:00,79.42,79.43,79.21,79.21,80502.0,69.3404,69.3491,69.1571,69.1571,80502.0
2018-01-30 15:30:00,79.2,79.29,79.02,79.05,231041.0,69.1483,69.2269,68.9912,69.0174,231041.0
2018-01-31 09:30:00,79.51,79.93,79.46,79.66,74671.0,69.419,69.7857,69.3753,69.5499,74671.0
2018-01-31 10:00:00,79.68,79.77,79.42,79.71,116010.0,69.5674,69.646,69.3404,69.5936,116010.0
2018-01-31 10:30:00,79.65,79.79,79.4,79.5,64839.0,69.5412,69.6634,69.3229,69.4103,64839.0
2018-01-31 11:00:00,79.53,79.62,79.38,79.42,58617.0,69.4364,69.515,69.3055,69.3404,58617.0
2018-01-31 11:30:00,79.43,79.71,79.43,79.66,48131.0,69.3491,69.5936,69.3491,69.5499,48131.0
2018-01-31 12:00:00,79.67,79.73,79.54,79.64,38678.0,69.5587,69.6111,69.4452,69.5325,38678.0
2018-01-31 12:30:00,79.63,79.72,79.58,79.59,27759.0,69.5238,69.6023,69.4801,69.4888,27759.0
2018-01-31 13:00:00,79.6,79.85,79.52,79.84,36731.0,69.4976,69.7158,69.4277,69.7071,36731.0
2018-01-31 13:30:00,79.84,80.0,79.84,79.94,50233.0,69.7071,69.8468,69.7071,69.7944,50233.0
2018-01-31 14:00:00,79.9,80.1,79.79,79.89,69021.0,69.7595,69.9341,69.6634,69.7508,69021.0
2018-01-31 14:30:00,79.87,80.02,79.77,79.99,80841.0,69.7333,69.8643,69.646,69.8381,80841.0
2018-01-31 15:00:00,79.98,80.13,79.91,80.11,100841.0,69.8293,69.9603,69.7682,69.9428,100841.0
2018-01-31 15:30:00,80.12,80.36,80.08,80.13,250965.0,69.9516,70.1611,69.9166,69.9603,250965.0
2018-02-01 09:30:00,79.81,80.33,79.24,80.33,135534.0,69.6809,70.1349,69.1832,70.1349,135534.0
2018-02-01 10:00:00,80.31,80.51,80.23,80.26,112488.0,70.1175,70.2921,70.0476,70.0738,112488.0
2018-02-01 10:30:00,80.25,80.54,80.24,80.41,97072.0,70.0651,70.3183,70.0563,70.2048,97072.0
2018-02-01 11:00:00,80.4,80.44,80.14,80.15,72585.0,70.196,70.231,69.969,69.9778,72585.0
2018-02-01 11:30:00,80.16,80.49,80.15,80.25,68673.0,69.9865,70.2746,69.9778,70.0651,68673.0
2018-02-01 12:00:00,80.25,80.5,80.23,80.43,83806.0,70.0651,70.2833,70.0476,70.2222,83806.0
2018-02-01 12:30:00,80.43,80.45,80.17,80.26,35594.0,70.2222,70.2397,69.9952,70.0738,35594.0
2018-02-01 13:00:00,80.24,80.42,80.24,80.36,36597.0,70.0563,70.2135,70.0563,70.1611,36597.0
2018-02-01 13:30:00,80.36,80.37,80.14,80.19,79977.0,70.1611,70.1698,69.969,70.0127,79977.0
2018-02-01 14:00:00,80.19,80.19,79.94,80.07,41758.0,70.0127,70.0127,69.7944,69.9079,41758.0
2018-02-01 14:30:00,80.07,80.18,80.05,80.07,52711.0,69.9079,70.0039,69.8904,69.9079,52711.0
2018-02-01 15:00:00,80.06,80.11,79.89,79.9,65697.0,69.8992,69.9428,69.7508,69.7595,65697.0
2018-02-01 15:30:00,79.89,79.9,79.65,79.83,201968.0,69.7508,69.7595,69.5412,69.6984,201968.0
2018-02-02 09:30:00,79.17,79.24,78.22,78.34,109762.0,69.1221,69.1832,68.2927,68.3975,109762.0
2018-02-02 10:00:00,78.35,78.85,78.17,78.77,157621.0,68.4062,68.8427,68.249,68.7729,157621.0
2018-02-02 10:30:00,78.77,79.04,78.77,78.93,95270.0,68.7729,69.0086,68.7729,68.9126,95270.0
2018-02-02 11:00:00,78.93,79.09,78.82,78.89,53747.0,68.9126,69.0523,68.8166,68.8777,53747.0
2018-02-02 11:30:00,78.88,79.04,78.75,78.92,46481.0,68.8689,69.0086,68.7554,68.9039,46481.0
2018-02-02 12:00:00,78.93,79.07,78.84,79.03,30217.0,68.9126,69.0348,68.834,68.9999,30217.0
2018-02-02 12:30:00,79.02,79.17,79.01,79.03,72359.0,68.9912,69.1221,68.9824,68.9999,72359.0
2018-02-02 13:00:00,79.01,79.15,78.95,79.05,36692.0,68.9824,69.1047,68.9301,69.0174,36692.0
2018-02-02 13:30:00,79.07,79.15,78.89,78.96,50575.0,69.0348,69.1047,68.8777,68.9388,50575.0
2018-02-02 14:00:00,78.96,79.03,78.85,78.9,79425.0,68.9388,68.9999,68.8427,68.8864,79425.0
2018-02-02 14:30:00,78.9,79.04,78.79,78.8,70210.0,68.8864,69.0086,68.7904,68.7991,70210.0
2018-02-02 15:00:00,78.8,78.91,78.74,78.74,92224.0,68.7991,68.8951,68.7467,68.7467,92224.0
2018-02-02 15:30:00,78.72,78.81,78.42,78.46,272009.0,68.7292,68.8078,68.4673,68.5022,272009.0
2018-02-05 09:30:00,78.0,78.09,77.6,77.94,134831.0,68.1006,68.1792,67.7514,68.0482,134831.0
2018-02-05 10:00:00,77.99,78.22,77.94,78.19,74276.0,68.0919,68.2927,68.0482,68.2665,74276.0
2018-02-05 10:30:00,78.22,78.7,78.17,78.64,88141.0,68.2927,68.7118,68.249,68.6594,88141.0
2018-02-05 11:00:00,78.65,78.66,78.36,78.39,48355.0,68.6681,68.6769,68.4149,68.4411,48355.0
2018-02-05 11:30:00,78.37,78.54,78.17,78.47,81421.0,68.4237,68.5721,68.249,68.511,81421.0
2018-02-05 12:00:00,78.47,78.47,78.29,78.34,60991.0,68.511,68.511,68.3538,68.3975,60991.0
2018-02-05 12:30:00,78.33,78.47,78.27,78.35,33512.0,68.3887,68.511,68.3364,68.4062,33512.0
2018-02-05 13:00:00,78.33,78.42,78.18,78.28,69640.0,68.3887,68.4673,68.2578,68.3451,69640.0
2018-02-05 13:30:00,78.31,78.46,78.3,78.46,82014.0,68.3713,68.5022,68.3625,68.5022,82014.0
2018-02-05 14:00:00,78.47,78.49,78.07,78.14,76987.0,68.511,68.5284,68.1617,68.2229,76987.0
2018-02-05 14:30:00,78.13,78.15,77.7,77.73,125154.0,68.2141,68.2316,67.8387,67.8649,125154.0
2018-02-05 15:00:00,77.73,78.04,77.38,77.91,215219.0,67.8649,68.1355,67.5593,68.022,215219.0
2018-02-05 15:30:00,77.93,77.93,77.12,77.17,357157.0,68.0395,68.0395,67.3323,67.376,357157.0
2018-02-06 09:30:00,76.43,76.82,74.81,76.61,278731.0,66.7299,67.0704,65.3155,66.887,278731.0
2018-02-06 10:00:00,76.6,77.36,76.59,77.03,327651.0,66.8783,67.5418,66.8696,67.2537,327651.0
2018-02-06 10:30:00,77.02,77.18,76.51,76.88,144074.0,67.245,67.3847,66.7997,67.1228,144074.0
2018-02-06 11:00:00,76.89,76.89,76.61,76.64,111711.0,67.1315,67.1315,66.887,66.9132,111711.0
2018-02-06 11:30:00,76.63,76.73,76.43,76.64,100103.0,66.9045,66.9918,66.7299,66.9132,100103.0
2018-02-06 12:00:00,76.63,76.8,76.41,76.7,136105.0,66.9045,67.0529,66.7124,66.9656,136105.0
2018-02-06 12:30:00,76.71,77.04,76.69,76.8,75549.0,66.9743,67.2625,66.9569,67.0529,75549.0
2018-02-06 13:00:00,76.8,76.81,76.64,76.74,78502.0,67.0529,67.0617,66.9132,67.0005,78502.0
2018-02-06 13:30:00,76.74,76.81,76.54,76.54,81493.0,67.0005,67.0617,66.8259,66.8259,81493.0
2018-02-06 14:00:00,76.53,76.67,76.47,76.54,103042.0,66.8172,66.9394,66.7648,66.8259,103042.0
2018-02-06 14:30:00,76.54,76.89,76.47,76.82,122273.0,66.8259,67.1315,66.7648,67.0704,122273.0
2018-02-06 15:00:00,76.81,77.42,76.78,77.04,206334.0,67.0617,67.5942,67.0355,67.2625,206334.0
2018-02-06 15:30:00,77.06,77.34,76.97,77.14,267797.0,67.2799,67.5244,67.2013,67.3498,267797.0
2018-02-07 09:30:00,76.86,77.08,76.52,77.03,149605.0,67.1053,67.2974,66.8085,67.2537,149605.0
2018-02-07 10:00:00,77.02,77.08,76.72,76.85,117595.0,67.245,67.2974,66.9831,67.0966,117595.0
2018-02-07 10:30:00,76.83,76.94,76.49,76.93,85514.0,67.0791,67.1752,66.7823,67.1664,85514.0
2018-02-07 11:00:00,76.94,77.23,76.74,76.77,183717.0,67.1752,67.4283,67.0005,67.0267,183717.0
2018-02-07 11:30:00,76.75,76.77,76.54,76.62,67207.0,67.0093,67.0267,66.8259,66.8958,67207.0
2018-02-07 12:00:00,76.6,76.63,76.46,76.6,73726.0,66.8783,66.9045,66.7561,66.8783,73726.0
2018-02-07 12:30:00,76.61,76.61,76.3,76.33,69642.0,66.887,66.887,66.6164,66.6426,69642.0
2018-02-07 13:00:00,76.32,76.39,76.01,76.14,65093.0,66.6338,66.695,66.3632,66.4767,65093.0
2018-02-07 13:30:00,76.13,76.5,76.13,76.38,61921.0,66.468,66.791,66.468,66.6862,61921.0
2018-02-07 14:00:00,76.36,76.46,76.12,76.45,82746.0,66.6688,66.7561,66.4592,66.7473,82746.0
2018-02-07 14:30:00,76.44,76.52,76.27,76.44,95098.0,66.7386,66.8085,66.5902,66.7386,95098.0
2018-02-07 15:00:00,76.42,76.61,76.42,76.57,120347.0,66.7211,66.887,66.7211,66.8521,120347.0
2018-02-07 15:30:00,76.57,76.64,76.17,76.18,269809.0,66.8521,66.9132,66.5029,66.5116,269809.0
2018-02-08 09:30:00,76.08,76.16,75.49,75.75,86325.0,66.4243,66.4941,65.9092,66.1362,86325.0
2018-02-08 10:00:00,75.77,75.79,75.35,75.38,77610.0,66.1536,66.1711,65.7869,65.8131,77610.0
2018-02-08 10:30:00,75.36,75.51,74.94,75.03,76983.0,65.7957,65.9266,65.429,65.5076,76983.0
2018-02-08 11:00:00,75.06,75.32,74.72,74.85,116275.0,65.5338,65.7608,65.2369,65.3504,116275.0
2018-02-08 11:30:00,74.85,75.18,74.79,75.06,143062.0,65.3504,65.6385,65.298,65.5338,143062.0
2018-02-08 12:00:00,75.05,75.05,74.61,74.67,47974.0,65.525,65.525,65.1409,65.1933,47974.0
2018-02-08 12:30:00,74.67,74.67,74.11,74.36,69111.0,65.1933,65.1933,64.7043,64.9226,69111.0
2018-02-08 13:00:00,74.34,74.54,74.29,74.4,50252.0,64.9051,65.0798,64.8615,64.9575,50252.0
2018-02-08 13:30:00,74.37,74.86,74.37,74.8,59517.0,64.9313,65.3591,64.9313,65.3068,59517.0
2018-02-08 14:00:00,74.78,74.83,74.64,74.7,88240.0,65.2893,65.3329,65.1671,65.2194,88240.0
2018-02-08 14:30:00,74.69,74.69,74.47,74.6,86543.0,65.2107,65.2107,65.0186,65.1321,86543.0
2018-02-08 15:00:00,74.62,74.78,74.42,74.54,101471.0,65.1496,65.2893,64.975,65.0798,101471.0
2018-02-08 15:30:00,74.55,74.62,74.37,74.45,337780.0,65.0885,65.1496,64.9313,65.0012,337780.0
2018-02-09 09:30:00,74.77,75.07,74.57,74.6,132518.0,65.2806,65.5425,65.1059,65.1321,132518.0
2018-02-09 10:00:00,74.62,74.65,74.14,74.26,64696.0,65.1496,65.1758,64.7305,64.8353,64696.0
2018-02-09 10:30:00,74.28,74.3,73.71,74.0,99309.0,64.8527,64.8702,64.3551,64.6083,99309.0
2018-02-09 11:00:00,73.99,74.29,73.95,74.01,109931.0,64.5996,64.8615,64.5646,64.617,109931.0
2018-02-09 11:30:00,74.02,74.26,73.93,74.0,99922.0,64.6257,64.8353,64.5472,64.6083,99922.0
2018-02-09 12:00:00,74.01,74.08,73.72,73.83,88090.0,64.617,64.6781,64.3638,64.4599,88090.0
2018-02-09 12:30:00,73.86,74.47,73.85,74.46,110680.0,64.4861,65.0186,64.4773,65.0099,110680.0
2018-02-09 13:00:00,74.45,74.45,74.19,74.21,135052.0,65.0012,65.0012,64.7742,64.7916,135052.0
2018-02-09 13:30:00,74.2,74.93,73.97,74.87,160878.0,64.7829,65.4203,64.5821,65.3679,160878.0
2018-02-09 14:00:00,74.84,75.33,74.81,74.83,155338.0,65.3417,65.7695,65.3155,65.3329,155338.0
2018-02-09 14:30:00,74.79,75.01,74.51,74.68,80265.0,65.298,65.4901,65.0536,65.202,80265.0
2018-02-09 15:00:00,74.68,75.06,74.44,75.01,108902.0,65.202,65.5338,64.9924,65.4901,108902.0
2018-02-09 15:30:00,74.99,75.49,74.93,75.11,272918.0,65.4726,65.9092,65.4203,65.5774,272918.0
2018-02-12 09:30:00,75.67,76.36,75.61,75.73,101573.0,66.0663,66.6688,66.014,66.1187,101573.0
2018-02-12 10:00:00,75.75,75.99,75.5,75.68,77816.0,66.1362,66.3457,65.9179,66.0751,77816.0
2018-02-12 10:30:00,75.66,76.1,75.59,76.1,74536.0,66.0576,66.4418,65.9965,66.4418,74536.0
2018-02-12 11:00:00,76.1,76.53,75.94,76.48,118544.0,66.4418,66.8172,66.3021,66.7735,118544.0
2018-02-12 11:30:00,76.49,76.49,76.16,76.37,74373.0,66.7823,66.7823,66.4941,66.6775,74373.0
2018-02-12 12:00:00,76.39,76.53,76.31,76.41,50613.0,66.695,66.8172,66.6251,66.7124,50613.0
2018-02-12 12:30:00,76.4,76.61,76.31,76.44,55644.0,66.7037,66.887,66.6251,66.7386,55644.0
2018-02-12 13:00:00,76.45,76.48,76.24,76.28,38486.0,66.7473,66.7735,66.564,66.5989,38486.0
2018-02-12 13:30:00,76.28,76.41,76.15,76.4,55061.0,66.5989,66.7124,66.4854,66.7037,55061.0
2018-02-12 14:00:00,76.4,76.52,76.25,76.3,87669.0,66.7037,66.8085,66.5727,66.6164,87669.0
2018-02-12 14:30:00,76.3,76.49,76.22,76.28,72725.0,66.6164,66.7823,66.5465,66.5989,72725.0
2018-02-12 15:00:00,76.3,76.71,76.28,76.58,88397.0,66.6164,66.9743,66.5989,66.8608,88397.0
2018-02-12 15:30:00,76.6,76.94,76.46,76.86,390707.0,66.8783,67.1752,66.7561,67.1053,390707.0
2018-02-13 09:30:00,76.37,76.5,75.06,75.42,363934.0,66.6775,66.791,65.5338,65.8481,363934.0
2018-02-13 10:00:00,75.41,76.16,75.29,75.87,110070.0,65.8393,66.4941,65.7346,66.241,110070.0
2018-02-13 10:30:00,75.86,75.88,75.57,75.69,65952.0,66.2322,66.2497,65.979,66.0838,65952.0
2018-02-13 11:00:00,75.67,75.67,75.4,75.49,86976.0,66.0663,66.0663,65.8306,65.9092,86976.0
2018-02-13 11:30:00,75.49,75.67,75.43,75.62,80472.0,65.9092,66.0663,65.8568,66.0227,80472.0
2018-02-13 12:00:00,75.6,75.71,75.58,75.69,67620.0,66.0052,66.1013,65.9878,66.0838,67620.0
2018-02-13 12:30:00,75.67,75.68,75.56,75.58,54483.0,66.0663,66.0751,65.9703,65.9878,54483.0
2018-02-13 13:00:00,75.58,75.72,75.57,75.62,98840.0,65.9878,66.11,65.979,66.0227,98840.0
2018-02-13 13:30:00,75.62,75.78,75.58,75.67,66118.0,66.0227,66.1624,65.9878,66.0663,66118.0
2018-02-13 14:00:00,75.67,75.81,75.63,75.72,67267.0,66.0663,66.1886,66.0314,66.11,67267.0
2018-02-13 14:30:00,75.69,75.89,75.55,75.89,110458.0,66.0838,66.2584,65.9616,66.2584,110458.0
2018-02-13 15:00:00,75.88,75.88,75.67,75.77,143606.0,66.2497,66.2497,66.0663,66.1536,143606.0
2018-02-13 15:30:00,75.77,75.85,75.57,75.66,241830.0,66.1536,66.2235,65.979,66.0576,241830.0
2018-02-14 09:30:00,75.16,75.5,75.0,75.17,110016.0,65.6211,65.9179,65.4814,65.6298,110016.0
2018-02-14 10:00:00,75.19,75.96,74.97,75.84,115854.0,65.6473,66.3195,65.4552,66.2148,115854.0
2018-02-14 10:30:00,75.86,76.2,75.76,76.04,58196.0,66.2322,66.5291,66.1449,66.3894,58196.0
2018-02-14 11:00:00,76.05,76.33,75.9,76.23,65180.0,66.3981,66.6426,66.2671,66.5553,65180.0
2018-02-14 11:30:00,76.23,76.42,76.12,76.21,80152.0,66.5553,66.7211,66.4592,66.5378,80152.0
2018-02-14 12:00:00,76.22,76.41,76.15,76.4,38266.0,66.5465,66.7124,66.4854,66.7037,38266.0
2018-02-14 12:30:00,76.38,76.54,76.37,76.44,39496.0,66.6862,66.8259,66.6775,66.7386,39496.0
2018-02-14 13:00:00,76.42,76.7,76.42,76.58,30278.0,66.7211,66.9656,66.7211,66.8608,30278.0
2018-02-14 13:30:00,76.57,76.68,76.53,76.68,33151.0,66.8521,66.9482,66.8172,66.9482,33151.0
2018-02-14 14:00:00,76.67,76.88,76.63,76.66,45829.0,66.9394,67.1228,66.9045,66.9307,45829.0
2018-02-14 14:30:00,76.65,77.15,76.64,77.13,86317.0,66.922,67.3585,66.9132,67.341,86317.0
2018-02-14 15:00:00,77.1,77.23,76.97,77.02,98062.0,67.3148,67.4283,67.2013,67.245,98062.0
2018-02-14 15:30:00,77.02,77.25,76.98,77.07,225918.0,67.245,67.4458,67.2101,67.2887,225918.0
2018-02-15 09:30:00,77.15,77.25,76.34,77.03,135683.0,67.3585,67.4458,66.6513,67.2537,135683.0
2018-02-15 10:00:00,77.03,77.03,76.29,76.45,136710.0,67.2537,67.2537,66.6076,66.7473,136710.0
2018-02-15 10:30:00,76.45,76.48,75.83,75.91,299125.0,66.7473,66.7735,66.206,66.2759,299125.0
2018-02-15 11:00:00,75.87,76.62,75.76,76.48,165164.0,66.241,66.8958,66.1449,66.7735,165164.0
2018-02-15 11:30:00,76.45,76.71,76.38,76.61,42629.0,66.7473,66.9743,66.6862,66.887,42629.0
2018-02-15 12:00:00,76.59,76.62,76.38,76.51,41033.0,66.8696,66.8958,66.6862,66.7997,41033.0
2018-02-15 12:30:00,76.51,76.66,76.48,76.6,49703.0,66.7997,66.9307,66.7735,66.8783,49703.0
2018-02-15 13:00:00,76.63,76.68,76.53,76.57,76599.0,66.9045,66.9482,66.8172,66.8521,76599.0
2018-02-15 13:30:00,76.57,76.62,76.5,76.61,40435.0,66.8521,66.8958,66.791,66.887,40435.0
2018-02-15 14:00:00,76.61,76.85,76.6,76.83,60416.0,66.887,67.0966,66.8783,67.0791,60416.0
2018-02-15 14:30:00,76.83,76.83,76.64,76.78,71469.0,67.0791,67.0791,66.9132,67.0355,71469.0
2018-02-15 15:00:00,76.78,76.95,76.78,76.89,113115.0,67.0355,67.1839,67.0355,67.1315,113115.0
2018-02-15 15:30:00,76.87,76.89,76.69,76.86,269339.0,67.114,67.1315,66.9569,67.1053,269339.0
2018-02-16 09:30:00,76.11,76.31,75.68,75.69,289425.0,66.4505,66.6251,66.0751,66.0838,289425.0
2018-02-16 10:00:00,75.69,76.04,75.41,76.01,169093.0,66.0838,66.3894,65.8393,66.3632,169093.0
2018-02-16 10:30:00,76.01,76.1,75.82,75.94,114835.0,66.3632,66.4418,66.1973,66.3021,114835.0
2018-02-16 11:00:00,75.97,76.27,75.96,76.17,125705.0,66.3283,66.5902,66.3195,66.5029,125705.0
2018-02-16 11:30:00,76.18,76.32,76.13,76.21,111808.0,66.5116,66.6338,66.468,66.5378,111808.0
2018-02-16 12:00:00,76.21,76.53,76.15,76.41,100249.0,66.5378,66.8172,66.4854,66.7124,100249.0
2018-02-16 12:30:00,76.4,76.62,76.26,76.26,104721.0,66.7037,66.8958,66.5815,66.5815,104721.0
2018-02-16 13:00:00,76.26,76.33,76.09,76.12,106290.0,66.5815,66.6426,66.433,66.4592,106290.0
2018-02-16 13:30:00,76.11,76.22,76.01,76.01,70503.0,66.4505,66.5465,66.3632,66.3632,70503.0
2018-02-16 14:00:00,76.01,76.13,75.92,76.12,121119.0,66.3632,66.468,66.2846,66.4592,121119.0
2018-02-16 14:30:00,76.13,76.36,76.1,76.36,107028.0,66.468,66.6688,66.4418,66.6688,107028.0
2018-02-16 15:00:00,76.36,76.54,76.27,76.5,126597.0,66.6688,66.8259,66.5902,66.791,126597.0
2018-02-16 15:30:00,76.49,76.55,76.16,76.17,256148.0,66.7823,66.8347,66.4941,66.5029,256148.0
2018-02-20 09:30:00,75.66,76.17,75.46,75.53,155884.0,66.0576,66.5029,65.883,65.9441,155884.0
2018-02-20 10:00:00,75.55,75.63,75.35,75.36,123844.0,65.9616,66.0314,65.7869,65.7957,123844.0
2018-02-20 10:30:00,75.36,75.37,75.15,75.29,92812.0,65.7957,65.8044,65.6123,65.7346,92812.0
2018-02-20 11:00:00,75.29,75.7,75.24,75.67,107708.0,65.7346,66.0925,65.6909,66.0663,107708.0
2018-02-20 11:30:00,75.67,75.73,75.55,75.71,78774.0,66.0663,66.1187,65.9616,66.1013,78774.0
2018-02-20 12:00:00,75.71,75.91,75.69,75.78,72889.0,66.1013,66.2759,66.0838,66.1624,72889.0
2018-02-20 12:30:00,75.78,75.85,75.69,75.79,52882.0,66.1624,66.2235,66.0838,66.1711,52882.0
2018-02-20 13:00:00,75.79,75.79,75.61,75.67,52017.0,66.1711,66.1711,66.014,66.0663,52017.0
2018-02-20 13:30:00,75.67,75.89,75.63,75.89,59462.0,66.0663,66.2584,66.0314,66.2584,59462.0
2018-02-20 14:00:00,75.88,75.89,75.63,75.67,82255.0,66.2497,66.2584,66.0314,66.0663,82255.0
2018-02-20 14:30:00,75.67,75.84,75.64,75.65,89396.0,66.0663,66.2148,66.0401,66.0489,89396.0
2018-02-20 15:00:00,75.65,75.7,75.49,75.6,96158.0,66.0489,66.0925,65.9092,66.0052,96158.0
2018-02-20 15:30:00,75.6,75.67,75.36,75.38,292260.0,66.0052,66.0663,65.7957,65.8131,292260.0
2018-02-21 09:30:00,75.33,76.32,75.33,76.09,158140.0,65.7695,66.6338,65.7695,66.433,158140.0
2018-02-21 10:00:00,76.16,76.73,76.02,76.67,122119.0,66.4941,66.9918,66.3719,66.9394,122119.0
2018-02-21 10:30:00,76.66,77.04,76.66,77.03,119552.0,66.9307,67.2625,66.9307,67.2537,119552.0
2018-02-21 11:00:00,77.05,77.22,76.97,77.18,225923.0,67.2712,67.4196,67.2013,67.3847,225923.0
2018-02-21 11:30:00,77.17,77.36,77.16,77.22,135985.0,67.376,67.5418,67.3672,67.4196,135985.0
2018-02-21 12:00:00,77.22,77.33,77.13,77.3,51450.0,67.4196,67.5157,67.341,67.4895,51450.0
2018-02-21 12:30:00,77.3,77.49,77.29,77.46,38738.0,67.4895,67.6554,67.4807,67.6292,38738.0
2018-02-21 13:00:00,77.46,77.5,77.42,77.47,69152.0,67.6292,67.6641,67.5942,67.6379,69152.0
2018-02-21 13:30:00,77.48,77.69,77.47,77.64,56549.0,67.6466,67.83,67.6379,67.7863,56549.0
2018-02-21 14:00:00,77.63,77.98,77.57,77.7,74210.0,67.7776,68.0832,67.7252,67.8387,74210.0
2018-02-21 14:30:00,77.7,77.89,77.53,77.53,116161.0,67.8387,68.0046,67.6903,67.6903,116161.0
2018-02-21 15:00:00,77.54,77.74,77.02,77.71,223661.0,67.699,67.8736,67.245,67.8474,223661.0
2018-02-21 15:30:00,77.7,77.76,77.1,77.17,423277.0,67.8387,67.8911,67.3148,67.376,423277.0
2018-02-22 09:30:00,77.21,77.73,76.82,77.3,229870.0,67.4109,67.8649,67.0704,67.4895,229870.0
2018-02-22 10:00:00,77.31,77.66,77.25,77.51,62981.0,67.4982,67.8038,67.4458,67.6728,62981.0
2018-02-22 10:30:00,77.52,77.72,77.49,77.58,73909.0,67.6815,67.8562,67.6554,67.7339,73909.0
2018-02-22 11:00:00,77.6,78.26,77.59,78.18,133929.0,67.7514,68.3276,67.7427,68.2578,133929.0
2018-02-22 11:30:00,78.17,78.2,78.01,78.17,109056.0,68.249,68.2752,68.1094,68.249,109056.0
2018-02-22 12:00:00,78.18,78.36,78.03,78.03,66837.0,68.2578,68.4149,68.1268,68.1268,66837.0
2018-02-22 12:30:00,78.07,78.08,77.82,77.97,84987.0,68.1617,68.1705,67.9435,68.0744,84987.0
2018-02-22 13:00:00,77.97,78.02,77.57,77.77,40925.0,68.0744,68.1181,67.7252,67.8998,40925.0
2018-02-22 13:30:00,77.77,77.79,77.61,77.67,71983.0,67.8998,67.9173,67.7601,67.8125,71983.0
2018-02-22 14:00:00,77.68,77.75,77.6,77.74,90386.0,67.8212,67.8824,67.7514,67.8736,90386.0
2018-02-22 14:30:00,77.75,77.75,77.31,77.32,90438.0,67.8824,67.8824,67.4982,67.5069,90438.0
2018-02-22 15:00:00,77.32,77.56,77.25,77.45,90841.0,67.5069,67.7165,67.4458,67.6204,90841.0
2018-02-22 15:30:00,77.45,77.52,77.12,77.31,327943.0,67.6204,67.6815,67.3323,67.4982,327943.0
2018-02-23 09:30:00,77.52,77.6,77.2,77.51,93918.0,67.6815,67.7514,67.4022,67.6728,93918.0
2018-02-23 10:00:00,77.57,77.61,77.35,77.4,54909.0,67.7252,67.7601,67.5331,67.5768,54909.0
2018-02-23 10:30:00,77.41,77.64,77.38,77.57,52369.0,67.5855,67.7863,67.5593,67.7252,52369.0
2018-02-23 11:00:00,77.57,77.58,77.29,77.34,96646.0,67.7252,67.7339,67.4807,67.5244,96646.0
2018-02-23 11:30:00,77.35,77.37,77.17,77.19,59187.0,67.5331,67.5506,67.376,67.3934,59187.0
2018-02-23 12:00:00,77.19,77.3,77.02,77.06,45569.0,67.3934,67.4895,67.245,67.2799,45569.0
2018-02-23 12:30:00,77.06,77.15,76.99,77.0,49112.0,67.2799,67.3585,67.2188,67.2275,49112.0
2018-02-23 13:00:00,77.0,77.03,76.89,76.89,57533.0,67.2275,67.2537,67.1315,67.1315,57533.0
2018-02-23 13:30:00,76.9,76.92,76.75,76.79,59232.0,67.1402,67.1577,67.0093,67.0442,59232.0
2018-02-23 14:00:00,76.8,76.83,76.6,76.83,84875.0,67.0529,67.0791,66.8783,67.0791,84875.0
2018-02-23 14:30:00,76.82,77.05,76.75,76.96,92997.0,67.0704,67.2712,67.0093,67.1926,92997.0
2018-02-23 15:00:00,76.96,77.21,76.95,77.21,95652.0,67.1926,67.4109,67.1839,67.4109,95652.0
2018-02-23 15:30:00,77.2,77.33,77.15,77.3,233677.0,67.4022,67.5157,67.3585,67.4895,233677.0
2018-02-26 09:30:00,77.28,77.49,77.09,77.25,225466.0,67.472,67.6554,67.3061,67.4458,225466.0
2018-02-26 10:00:00,77.25,77.54,77.18,77.53,218876.0,67.4458,67.699,67.3847,67.6903,218876.0
2018-02-26 10:30:00,77.54,77.86,77.44,77.71,110879.0,67.699,67.9784,67.6117,67.8474,110879.0
2018-02-26 11:00:00,77.72,77.99,77.63,77.96,123239.0,67.8562,68.0919,67.7776,68.0657,123239.0
2018-02-26 11:30:00,77.95,78.07,77.92,78.0,210498.0,68.057,68.1617,68.0308,68.1006,210498.0
2018-02-26 12:00:00,78.01,78.14,77.94,78.13,150590.0,68.1094,68.2229,68.0482,68.2141,150590.0
2018-02-26 12:30:00,78.13,78.33,78.04,78.31,67716.0,68.2141,68.3887,68.1355,68.3713,67716.0
2018-02-26 13:00:00,78.31,78.44,78.28,78.41,102296.0,68.3713,68.4848,68.3451,68.4586,102296.0
2018-02-26 13:30:00,78.41,78.57,78.38,78.57,50458.0,68.4586,68.5983,68.4324,68.5983,50458.0
2018-02-26 14:00:00,78.56,78.63,78.48,78.49,50756.0,68.5896,68.6507,68.5197,68.5284,50756.0
2018-02-26 14:30:00,78.5,78.72,78.46,78.69,82224.0,68.5372,68.7292,68.5022,68.7031,82224.0
2018-02-26 15:00:00,78.68,79.03,78.63,78.99,299144.0,68.6943,68.9999,68.6507,68.965,299144.0
2018-02-26 15:30:00,78.98,79.04,78.74,78.93,672428.0,68.9562,69.0086,68.7467,68.9126,672428.0
2018-02-27 09:30:00,78.37,79.3,78.3,79.19,169091.0,68.4237,69.2356,68.3625,69.1396,169091.0
2018-02-27 10:00:00,79.2,79.52,79.04,79.42,121455.0,69.1483,69.4277,69.0086,69.3404,121455.0
2018-02-27 10:30:00,79.44,79.46,79.14,79.44,221315.0,69.3579,69.3753,69.0959,69.3579,221315.0
2018-02-27 11:00:00,79.43,79.51,79.17,79.38,135523.0,69.3491,69.419,69.1221,69.3055,135523.0
2018-02-27 11:30:00,79.4,79.42,79.25,79.33,127841.0,69.3229,69.3404,69.192,69.2618,127841.0
2018-02-27 12:00:00,79.34,79.52,79.03,79.07,84688.0,69.2706,69.4277,68.9999,69.0348,84688.0
2018-02-27 12:30:00,79.06,79.3,79.05,79.25,72780.0,69.0261,69.2356,69.0174,69.192,72780.0
2018-02-27 13:00:00,79.26,79.43,79.19,79.43,85447.0,69.2007,69.3491,69.1396,69.3491,85447.0
2018-02-27 13:30:00,79.44,79.52,79.29,79.49,118061.0,69.3579,69.4277,69.2269,69.4015,118061.0
2018-02-27 14:00:00,79.51,79.51,79.26,79.37,153906.0,69.419,69.419,69.2007,69.2968,153906.0
2018-02-27 14:30:00,79.38,79.51,79.29,79.44,217704.0,69.3055,69.419,69.2269,69.3579,217704.0
2018-02-27 15:00:00,79.42,79.52,79.22,79.34,257993.0,69.3404,69.4277,69.1658,69.2706,257993.0
2018-02-27 15:30:00,79.34,79.51,79.25,79.39,636592.0,69.2706,69.419,69.192,69.3142,636592.0
2018-02-28 09:30:00,79.42,79.43,78.45,78.6,231949.0,69.3404,69.3491,68.4935,68.6245,231949.0
2018-02-28 10:00:00,78.58,78.82,78.47,78.81,120809.0,68.607,68.8166,68.511,68.8078,120809.0
2018-02-28 10:30:00,78.83,78.83,78.53,78.62,153653.0,68.8253,68.8253,68.5634,68.6419,153653.0
2018-02-28 11:00:00,78.63,78.68,78.48,78.65,182579.0,68.6507,68.6943,68.5197,68.6681,182579.0
2018-02-28 11:30:00,78.65,78.81,78.62,78.8,129296.0,68.6681,68.8078,68.6419,68.7991,129296.0
2018-02-28 12:00:00,78.81,78.86,78.59,78.59,48891.0,68.8078,68.8515,68.6157,68.6157,48891.0
2018-02-28 12:30:00,78.57,78.59,78.39,78.47,79274.0,68.5983,68.6157,68.4411,68.511,79274.0
2018-02-28 13:00:00,78.46,78.55,78.43,78.52,86758.0,68.5022,68.5808,68.4761,68.5546,86758.0
2018-02-28 13:30:00,78.53,78.63,78.48,78.63,47760.0,68.5634,68.6507,68.5197,68.6507,47760.0
2018-02-28 14:00:00,78.63,78.87,78.63,78.81,88872.0,68.6507,68.8602,68.6507,68.8078,88872.0
2018-02-28 14:30:00,78.78,78.86,78.59,78.59,153735.0,68.7816,68.8515,68.6157,68.6157,153735.0
2018-02-28 15:00:00,78.6,78.6,77.83,77.91,133887.0,68.6245,68.6245,67.9522,68.022,133887.0
2018-02-28 15:30:00,77.89,77.92,77.35,77.37,393871.0,68.0046,68.0308,67.5331,67.5506,393871.0
2018-03-01 09:30:00,77.39,77.39,76.41,76.71,92380.0,67.568,67.568,66.7124,66.9743,92380.0
2018-03-01 10:00:00,76.71,77.05,76.55,76.97,67080.0,66.9743,67.2712,66.8347,67.2013,67080.0
2018-03-01 10:30:00,76.97,77.29,76.56,76.58,104563.0,67.2013,67.4807,66.8434,66.8608,104563.0
2018-03-01 11:00:00,76.6,76.74,76.46,76.49,35935.0,66.8783,67.0005,66.7561,66.7823,35935.0
2018-03-01 11:30:00,76.52,76.78,76.52,76.57,49810.0,66.8085,67.0355,66.8085,66.8521,49810.0
2018-03-01 12:00:00,76.57,76.58,76.38,76.43,43997.0,66.8521,66.8608,66.6862,66.7299,43997.0
2018-03-01 12:30:00,76.4,76.48,76.16,76.17,51345.0,66.7037,66.7735,66.4941,66.5029,51345.0
2018-03-01 13:00:00,76.15,76.15,75.81,76.07,45536.0,66.4854,66.4854,66.1886,66.4156,45536.0
2018-03-01 13:30:00,76.08,76.13,75.67,75.77,42916.0,66.4243,66.468,66.0663,66.1536,42916.0
2018-03-01 14:00:00,75.76,75.76,75.35,75.74,82482.0,66.1449,66.1449,65.7869,66.1275,82482.0
2018-03-01 14:30:00,75.75,75.87,75.56,75.84,52443.0,66.1362,66.241,65.9703,66.2148,52443.0
2018-03-01 15:00:00,75.8,76.3,75.7,76.09,75150.0,66.1798,66.6164,66.0925,66.433,75150.0
2018-03-01 15:30:00,76.1,76.16,75.82,76.02,192802.0,66.4418,66.4941,66.1973,66.3719,192802.0
2018-03-02 09:30:00,75.39,75.85,75.32,75.75,76902.0,65.8219,66.2235,65.7608,66.1362,76902.0
2018-03-02 10:00:00,75.77,76.04,75.47,75.5,76185.0,66.1536,66.3894,65.8917,65.9179,76185.0
2018-03-02 10:30:00,75.5,75.62,75.18,75.21,38225.0,65.9179,66.0227,65.6385,65.6647,38225.0
2018-03-02 11:00:00,75.22,75.23,74.77,74.98,61864.0,65.6734,65.6822,65.2806,65.4639,61864.0
2018-03-02 11:30:00,74.98,75.0,74.73,74.83,49829.0,65.4639,65.4814,65.2456,65.3329,49829.0
2018-03-02 12:00:00,74.84,75.14,74.75,75.14,58062.0,65.3417,65.6036,65.2631,65.6036,58062.0
2018-03-02 12:30:00,75.15,75.24,75.06,75.17,29956.0,65.6123,65.6909,65.5338,65.6298,29956.0
2018-03-02 13:00:00,75.16,75.16,74.96,75.03,56457.0,65.6211,65.6211,65.4464,65.5076,56457.0
2018-03-02 13:30:00,75.05,75.22,74.92,75.09,37058.0,65.525,65.6734,65.4115,65.5599,37058.0
2018-03-02 14:00:00,75.12,75.33,75.11,75.23,47752.0,65.5861,65.7695,65.5774,65.6822,47752.0
2018-03-02 14:30:00,75.22,75.27,75.11,75.23,37266.0,65.6734,65.7171,65.5774,65.6822,37266.0
2018-03-02 15:00:00,75.2,75.22,75.03,75.17,39498.0,65.656,65.6734,65.5076,65.6298,39498.0
2018-03-02 15:30:00,75.16,75.37,75.16,75.29,168323.0,65.6211,65.8044,65.6211,65.7346,168323.0
2018-03-05 09:30:00,74.2,75.22,73.94,74.0,259878.0,64.7829,65.6734,64.5559,64.6083,259878.0
2018-03-05 10:00:00,74.0,74.11,73.84,74.09,82699.0,64.6083,64.7043,64.4686,64.6869,82699.0
2018-03-05 10:30:00,74.06,74.06,73.59,74.06,140683.0,64.6607,64.6607,64.2503,64.6607,140683.0
2018-03-05 11:00:00,74.05,75.01,74.04,74.94,185443.0,64.6519,65.4901,64.6432,65.429,185443.0
2018-03-05 11:30:00,74.95,75.61,74.92,75.61,203951.0,65.4377,66.014,65.4115,66.014,203951.0
2018-03-05 12:00:00,75.59,75.61,75.43,75.55,562001.0,65.9965,66.014,65.8568,65.9616,562001.0
2018-03-05 12:30:00,75.55,75.55,74.89,75.03,241604.0,65.9616,65.9616,65.3853,65.5076,241604.0
2018-03-05 13:00:00,75.05,75.07,74.66,74.73,181011.0,65.525,65.5425,65.1845,65.2456,181011.0
2018-03-05 13:30:00,74.73,74.9,74.65,74.79,109821.0,65.2456,65.3941,65.1758,65.298,109821.0
2018-03-05 14:00:00,74.82,74.89,74.48,74.49,92331.0,65.3242,65.3853,65.0274,65.0361,92331.0
2018-03-05 14:30:00,74.51,74.8,74.5,74.74,102998.0,65.0536,65.3068,65.0448,65.2544,102998.0
2018-03-05 15:00:00,74.73,74.81,74.58,74.78,140043.0,65.2456,65.3155,65.1147,65.2893,140043.0
2018-03-05 15:30:00,74.77,74.88,74.73,74.79,399182.0,65.2806,65.3766,65.2456,65.298,399182.0
2018-03-06 09:30:00,74.72,74.72,73.45,73.61,436952.0,65.2369,65.2369,64.1281,64.2678,436952.0
2018-03-06 10:00:00,73.6,73.91,73.39,73.8,315259.0,64.2591,64.5297,64.0757,64.4337,315259.0
2018-03-06 10:30:00,73.8,74.15,73.62,73.71,251797.0,64.4337,64.7392,64.2765,64.3551,251797.0
2018-03-06 11:00:00,73.72,73.86,73.49,73.76,259264.0,64.3638,64.4861,64.163,64.3987,259264.0
2018-03-06 11:30:00,73.75,74.25,73.74,74.2,259617.0,64.39,64.8266,64.3813,64.7829,259617.0
2018-03-06 12:00:00,74.21,74.28,74.01,74.01,222937.0,64.7916,64.8527,64.617,64.617,222937.0
2018-03-06 12:30:00,74.01,74.26,73.95,74.24,147050.0,64.617,64.8353,64.5646,64.8178,147050.0
2018-03-06 13:00:00,74.25,74.36,74.24,74.28,176273.0,64.8266,64.9226,64.8178,64.8527,176273.0
2018-03-06 13:30:00,74.28,74.32,73.83,73.84,169101.0,64.8527,64.8877,64.4599,64.4686,169101.0
2018-03-06 14:00:00,73.84,73.87,73.66,73.67,117681.0,64.4686,64.4948,64.3114,64.3202,117681.0
2018-03-06 14:30:00,73.67,73.91,73.67,73.79,117111.0,64.3202,64.5297,64.3202,64.4249,117111.0
2018-03-06 15:00:00,73.78,73.9,73.66,73.87,183701.0,64.4162,64.521,64.3114,64.4948,183701.0
2018-03-06 15:30:00,73.87,74.04,73.76,73.92,379462.0,64.4948,64.6432,64.3987,64.5384,379462.0
2018-03-07 09:30:00,73.27,73.6,73.13,73.48,81016.0,64.3697,64.6596,64.2467,64.5542,81016.0
2018-03-07 10:00:00,73.46,73.64,73.04,73.06,76939.0,64.5366,64.6948,64.1676,64.1852,76939.0
2018-03-07 10:30:00,73.07,73.6,73.07,73.58,89100.0,64.194,64.6596,64.194,64.6421,89100.0
2018-03-07 11:00:00,73.58,73.63,73.37,73.48,80216.0,64.6421,64.686,64.4576,64.5542,80216.0
2018-03-07 11:30:00,73.49,73.5,72.83,72.84,74029.0,64.563,64.5718,63.9832,63.9919,74029.0
2018-03-07 12:00:00,72.83,72.97,72.45,72.87,258243.0,63.9832,64.1062,63.6493,64.0183,258243.0
2018-03-07 12:30:00,72.88,72.88,72.68,72.83,38303.0,64.0271,64.0271,63.8514,63.9832,38303.0
2018-03-07 13:00:00,72.82,72.86,72.68,72.85,55094.0,63.9744,64.0095,63.8514,64.0007,55094.0
2018-03-07 13:30:00,72.88,72.96,72.63,72.71,82674.0,64.0271,64.0974,63.8075,63.8777,82674.0
2018-03-07 14:00:00,72.73,72.78,72.64,72.68,56811.0,63.8953,63.9392,63.8162,63.8514,56811.0
2018-03-07 14:30:00,72.67,73.1,72.67,73.01,54349.0,63.8426,64.2204,63.8426,64.1413,54349.0
2018-03-07 15:00:00,73.01,73.15,72.91,72.92,98316.0,64.1413,64.2643,64.0534,64.0622,98316.0
2018-03-07 15:30:00,72.92,73.05,72.9,72.96,230950.0,64.0622,64.1764,64.0447,64.0974,230950.0
2018-03-08 09:30:00,73.0,73.26,72.85,72.97,144273.0,64.1325,64.3609,64.0007,64.1062,144273.0
2018-03-08 10:00:00,72.96,73.23,72.88,73.02,136262.0,64.0974,64.3346,64.0271,64.1501,136262.0
2018-03-08 10:30:00,73.02,73.02,72.7,72.79,64248.0,64.1501,64.1501,63.8689,63.948,64248.0
2018-03-08 11:00:00,72.78,73.17,72.74,73.08,113391.0,63.9392,64.2819,63.9041,64.2028,113391.0
2018-03-08 11:30:00,73.11,73.16,72.95,73.08,94790.0,64.2291,64.2731,64.0886,64.2028,94790.0
2018-03-08 12:00:00,73.08,73.1,72.86,72.97,45433.0,64.2028,64.2204,64.0095,64.1062,45433.0
2018-03-08 12:30:00,72.96,73.07,72.9,72.98,43515.0,64.0974,64.194,64.0447,64.1149,43515.0
2018-03-08 13:00:00,73.0,73.07,72.87,72.87,43491.0,64.1325,64.194,64.0183,64.0183,43491.0
2018-03-08 13:30:00,72.87,73.08,72.8,73.06,48981.0,64.0183,64.2028,63.9568,64.1852,48981.0
2018-03-08 14:00:00,73.06,73.19,73.03,73.15,46083.0,64.1852,64.2994,64.1589,64.2643,46083.0
2018-03-08 14:30:00,73.15,73.58,73.07,73.54,187021.0,64.2643,64.6421,64.194,64.6069,187021.0
2018-03-08 15:00:00,73.54,73.84,73.52,73.68,204663.0,64.6069,64.8705,64.5893,64.7299,204663.0
2018-03-08 15:30:00,73.69,73.73,73.43,73.72,321328.0,64.7387,64.7738,64.5103,64.765,321328.0
2018-03-09 09:30:00,74.16,74.43,73.7,74.13,60831.0,65.1516,65.3888,64.7475,65.1252,60831.0
2018-03-09 10:00:00,74.15,74.33,74.06,74.09,117425.0,65.1428,65.3009,65.0637,65.0901,117425.0
2018-03-09 10:30:00,74.09,74.37,74.09,74.28,100257.0,65.0901,65.3361,65.0901,65.257,100257.0
2018-03-09 11:00:00,74.38,74.38,74.09,74.3,89981.0,65.3449,65.3449,65.0901,65.2746,89981.0
2018-03-09 11:30:00,74.31,74.36,74.2,74.31,63150.0,65.2834,65.3273,65.1867,65.2834,63150.0
2018-03-09 12:00:00,74.33,74.34,74.17,74.23,37782.0,65.3009,65.3097,65.1604,65.2131,37782.0
2018-03-09 12:30:00,74.23,74.28,74.1,74.11,50459.0,65.2131,65.257,65.0989,65.1077,50459.0
2018-03-09 13:00:00,74.12,74.19,74.12,74.19,22770.0,65.1165,65.178,65.1165,65.178,22770.0
2018-03-09 13:30:00,74.18,74.33,74.15,74.31,35537.0,65.1692,65.3009,65.1428,65.2834,35537.0
2018-03-09 14:00:00,74.33,74.4,74.28,74.36,104271.0,65.3009,65.3624,65.257,65.3273,104271.0
2018-03-09 14:30:00,74.36,74.45,74.32,74.42,112541.0,65.3273,65.4064,65.2922,65.38,112541.0
2018-03-09 15:00:00,74.42,74.49,74.35,74.48,193136.0,65.38,65.4415,65.3185,65.4327,193136.0
2018-03-09 15:30:00,74.48,74.56,74.34,74.49,232562.0,65.4327,65.503,65.3097,65.4415,232562.0
2018-03-12 09:30:00,74.44,74.94,74.3,74.84,174665.0,65.3976,65.8369,65.2746,65.749,174665.0
2018-03-12 10:00:00,74.82,74.9,74.56,74.84,82252.0,65.7314,65.8017,65.503,65.749,82252.0
2018-03-12 10:30:00,74.86,75.04,74.81,74.94,92240.0,65.7666,65.9247,65.7226,65.8369,92240.0
2018-03-12 11:00:00,74.91,75.02,74.62,74.66,50219.0,65.8105,65.9071,65.5557,65.5909,50219.0
2018-03-12 11:30:00,74.69,74.87,74.68,74.8,35048.0,65.6172,65.7754,65.6084,65.7139,35048.0
2018-03-12 12:00:00,74.83,74.98,74.83,74.92,33105.0,65.7402,65.872,65.7402,65.8193,33105.0
2018-03-12 12:30:00,74.91,74.91,74.74,74.81,57165.0,65.8105,65.8105,65.6611,65.7226,57165.0
2018-03-12 13:00:00,74.79,74.89,74.76,74.76,26971.0,65.7051,65.7929,65.6787,65.6787,26971.0
2018-03-12 13:30:00,74.76,74.96,74.75,74.86,49193.0,65.6787,65.8544,65.6699,65.7666,49193.0
2018-03-12 14:00:00,74.87,74.92,74.8,74.88,54449.0,65.7754,65.8193,65.7139,65.7841,54449.0
2018-03-12 14:30:00,74.86,74.92,74.77,74.8,48057.0,65.7666,65.8193,65.6875,65.7139,48057.0
2018-03-12 15:00:00,74.8,74.91,74.77,74.9,63279.0,65.7139,65.8105,65.6875,65.8017,63279.0
2018-03-12 15:30:00,74.89,74.97,74.83,74.85,222920.0,65.7929,65.8632,65.7402,65.7578,222920.0
2018-03-13 09:30:00,74.92,75.55,74.81,75.45,151192.0,65.8193,66.3728,65.7226,66.2849,151192.0
2018-03-13 10:00:00,75.48,75.48,74.84,74.86,49045.0,66.3113,66.3113,65.749,65.7666,49045.0
2018-03-13 10:30:00,74.87,74.88,74.65,74.72,35323.0,65.7754,65.7841,65.5821,65.6436,35323.0
2018-03-13 11:00:00,74.71,74.8,74.64,74.7,23720.0,65.6348,65.7139,65.5733,65.626,23720.0
2018-03-13 11:30:00,74.78,74.81,74.58,74.59,29860.0,65.6963,65.7226,65.5206,65.5294,29860.0
2018-03-13 12:00:00,74.6,74.6,74.44,74.54,37085.0,65.5382,65.5382,65.3976,65.4854,37085.0
2018-03-13 12:30:00,74.55,74.79,74.54,74.78,33992.0,65.4942,65.7051,65.4854,65.6963,33992.0
2018-03-13 13:00:00,74.78,74.88,74.74,74.79,42000.0,65.6963,65.7841,65.6611,65.7051,42000.0
2018-03-13 13:30:00,74.79,74.83,74.61,74.63,28032.0,65.7051,65.7402,65.5469,65.5645,28032.0
2018-03-13 14:00:00,74.62,74.73,74.53,74.65,24990.0,65.5557,65.6524,65.4767,65.5821,24990.0
2018-03-13 14:30:00,74.65,74.78,74.54,74.6,32649.0,65.5821,65.6963,65.4854,65.5382,32649.0
2018-03-13 15:00:00,74.6,74.66,74.24,74.3,56966.0,65.5382,65.5909,65.2219,65.2746,56966.0
2018-03-13 15:30:00,74.31,74.35,74.22,74.32,149495.0,65.2834,65.3185,65.2043,65.2922,149495.0
2018-03-14 09:30:00,74.85,75.02,74.7,74.86,121363.0,65.7578,65.9071,65.626,65.7666,121363.0
2018-03-14 10:00:00,74.87,74.9,74.57,74.83,83468.0,65.7754,65.8017,65.5118,65.7402,83468.0
2018-03-14 10:30:00,74.82,75.02,74.79,74.87,81347.0,65.7314,65.9071,65.7051,65.7754,81347.0
2018-03-14 11:00:00,74.9,74.94,74.36,74.39,83658.0,65.8017,65.8369,65.3273,65.3537,83658.0
2018-03-14 11:30:00,74.4,74.49,74.11,74.36,50719.0,65.3624,65.4415,65.1077,65.3273,50719.0
2018-03-14 12:00:00,74.37,74.67,74.31,74.63,66223.0,65.3361,65.5996,65.2834,65.5645,66223.0
2018-03-14 12:30:00,74.65,74.72,74.59,74.65,38966.0,65.5821,65.6436,65.5294,65.5821,38966.0
2018-03-14 13:00:00,74.65,74.65,74.48,74.49,25727.0,65.5821,65.5821,65.4327,65.4415,25727.0
2018-03-14 13:30:00,74.51,74.75,74.51,74.66,70867.0,65.4591,65.6699,65.4591,65.5909,70867.0
2018-03-14 14:00:00,74.67,74.69,74.52,74.55,65055.0,65.5996,65.6172,65.4679,65.4942,65055.0
2018-03-14 14:30:00,74.56,74.65,74.48,74.57,119228.0,65.503,65.5821,65.4327,65.5118,119228.0
2018-03-14 15:00:00,74.57,74.57,74.43,74.43,129216.0,65.5118,65.5118,65.3888,65.3888,129216.0
2018-03-14 15:30:00,74.43,74.64,74.31,74.63,334847.0,65.3888,65.5733,65.2834,65.5645,334847.0
2018-03-15 09:30:00,74.56,74.71,73.97,74.04,245343.0,65.503,65.6348,64.9847,65.0462,245343.0
2018-03-15 10:00:00,74.05,74.18,73.73,73.91,176006.0,65.055,65.1692,64.7738,64.932,176006.0
2018-03-15 10:30:00,73.9,74.03,73.66,73.71,214085.0,64.9232,65.0374,64.7123,64.7563,214085.0
2018-03-15 11:00:00,73.7,73.94,73.68,73.76,103302.0,64.7475,64.9583,64.7299,64.8002,103302.0
2018-03-15 11:30:00,73.77,73.8,73.55,73.69,125999.0,64.809,64.8353,64.6157,64.7387,125999.0
2018-03-15 12:00:00,73.7,73.72,73.44,73.56,93037.0,64.7475,64.765,64.5191,64.6245,93037.0
2018-03-15 12:30:00,73.56,73.58,73.42,73.53,63608.0,64.6245,64.6421,64.5015,64.5981,63608.0
2018-03-15 13:00:00,73.53,73.6,73.46,73.54,46946.0,64.5981,64.6596,64.5366,64.6069,46946.0
2018-03-15 13:30:00,73.54,73.64,73.41,73.58,43912.0,64.6069,64.6948,64.4927,64.6421,43912.0
2018-03-15 14:00:00,73.58,73.6,73.42,73.42,84930.0,64.6421,64.6596,64.5015,64.5015,84930.0
2018-03-15 14:30:00,73.42,73.53,73.33,73.52,104526.0,64.5015,64.5981,64.4224,64.5893,104526.0
2018-03-15 15:00:00,73.51,73.68,73.48,73.64,87079.0,64.5806,64.7299,64.5542,64.6948,87079.0
2018-03-15 15:30:00,73.64,73.71,73.5,73.64,204610.0,64.6948,64.7563,64.5718,64.6948,204610.0
2018-03-16 09:30:00,73.74,73.95,73.5,73.72,100744.0,64.7826,64.9671,64.5718,64.765,100744.0
2018-03-16 10:00:00,73.7,74.18,73.7,74.18,127428.0,64.7475,65.1692,64.7475,65.1692,127428.0
2018-03-16 10:30:00,74.17,74.23,74.02,74.1,69880.0,65.1604,65.2131,65.0286,65.0989,69880.0
2018-03-16 11:00:00,74.1,74.27,74.01,74.27,64631.0,65.0989,65.2482,65.0198,65.2482,64631.0
2018-03-16 11:30:00,74.28,74.39,74.01,74.03,76205.0,65.257,65.3537,65.0198,65.0374,76205.0
2018-03-16 12:00:00,74.03,74.06,73.9,73.92,31377.0,65.0374,65.0637,64.9232,64.9408,31377.0
2018-03-16 12:30:00,73.9,74.01,73.88,74.0,33713.0,64.9232,65.0198,64.9056,65.011,33713.0
2018-03-16 13:00:00,74.0,74.01,73.82,73.82,26469.0,65.011,65.0198,64.8529,64.8529,26469.0
2018-03-16 13:30:00,73.83,73.89,73.75,73.89,35195.0,64.8617,64.9144,64.7914,64.9144,35195.0
2018-03-16 14:00:00,73.88,73.93,73.82,73.83,29900.0,64.9056,64.9495,64.8529,64.8617,29900.0
2018-03-16 14:30:00,73.83,73.86,73.73,73.73,40056.0,64.8617,64.888,64.7738,64.7738,40056.0
2018-03-16 15:00:00,73.73,73.78,73.54,73.63,110856.0,64.7738,64.8178,64.6069,64.686,110856.0
2018-03-16 15:30:00,73.63,73.89,73.52,73.55,306886.0,64.686,64.9144,64.5893,64.6157,306886.0
2018-03-19 09:30:00,73.64,73.87,73.27,73.42,84486.0,64.6948,64.8968,64.3697,64.5015,84486.0
2018-03-19 10:00:00,73.41,73.42,73.1,73.14,46776.0,64.4927,64.5015,64.2204,64.2555,46776.0
2018-03-19 10:30:00,73.17,73.3,73.0,73.04,39673.0,64.2819,64.3961,64.1325,64.1676,39673.0
2018-03-19 11:00:00,73.04,73.13,72.94,72.97,49427.0,64.1676,64.2467,64.0798,64.1062,49427.0
2018-03-19 11:30:00,72.97,72.97,72.77,72.81,44104.0,64.1062,64.1062,63.9304,63.9656,44104.0
2018-03-19 12:00:00,72.82,72.86,72.66,72.74,50485.0,63.9744,64.0095,63.8338,63.9041,50485.0
2018-03-19 12:30:00,72.73,72.77,72.61,72.7,52301.0,63.8953,63.9304,63.7899,63.8689,52301.0
2018-03-19 13:00:00,72.69,72.72,72.48,72.52,56206.0,63.8602,63.8865,63.6757,63.7108,56206.0
2018-03-19 13:30:00,72.51,72.68,72.46,72.59,89184.0,63.702,63.8514,63.6581,63.7723,89184.0
2018-03-19 14:00:00,72.59,72.63,72.27,72.3,107114.0,63.7723,63.8075,63.4912,63.5175,107114.0
2018-03-19 14:30:00,72.31,72.44,72.19,72.41,67342.0,63.5263,63.6405,63.4209,63.6142,67342.0
2018-03-19 15:00:00,72.4,72.58,72.3,72.55,150261.0,63.6054,63.7635,63.5175,63.7372,150261.0
2018-03-19 15:30:00,72.57,72.77,72.53,72.72,302286.0,63.7547,63.9304,63.7196,63.8865,302286.0
2018-03-20 09:30:00,72.92,73.23,72.91,72.91,91585.0,64.0622,64.3346,64.0534,64.0534,91585.0
2018-03-20 10:00:00,72.89,73.02,72.62,72.7,65813.0,64.0359,64.1501,63.7987,63.8689,65813.0
2018-03-20 10:30:00,72.75,73.01,72.75,72.89,51805.0,63.9129,64.1413,63.9129,64.0359,51805.0
2018-03-20 11:00:00,72.93,73.15,72.91,73.15,41317.0,64.071,64.2643,64.0534,64.2643,41317.0
2018-03-20 11:30:00,73.16,73.19,72.85,73.0,29297.0,64.2731,64.2994,64.0007,64.1325,29297.0
2018-03-20 12:00:00,73.02,73.05,72.92,72.99,42247.0,64.1501,64.1764,64.0622,64.1237,42247.0
2018-03-20 12:30:00,72.99,72.99,72.75,72.79,31614.0,64.1237,64.1237,63.9129,63.948,31614.0
2018-03-20 13:00:00,72.8,72.81,72.69,72.76,20890.0,63.9568,63.9656,63.8602,63.9217,20890.0
2018-03-20 13:30:00,72.77,72.78,72.64,72.71,30539.0,63.9304,63.9392,63.8162,63.8777,30539.0
2018-03-20 14:00:00,72.71,72.82,72.65,72.82,24781.0,63.8777,63.9744,63.825,63.9744,24781.0
2018-03-20 14:30:00,72.84,72.91,72.79,72.89,30687.0,63.9919,64.0534,63.948,64.0359,30687.0
2018-03-20 15:00:00,72.9,73.02,72.86,72.86,47875.0,64.0447,64.1501,64.0095,64.0095,47875.0
2018-03-20 15:30:00,72.86,72.93,72.8,72.88,135309.0,64.0095,64.071,63.9568,64.0271,135309.0
2018-03-21 09:30:00,73.21,73.69,73.18,73.31,95642.0,64.317,64.7387,64.2906,64.4049,95642.0
2018-03-21 10:00:00,73.28,73.35,73.13,73.18,37341.0,64.3785,64.44,64.2467,64.2906,37341.0
2018-03-21 10:30:00,73.19,73.43,73.19,73.41,47649.0,64.2994,64.5103,64.2994,64.4927,47649.0
2018-03-21 11:00:00,73.42,73.54,73.31,73.53,80650.0,64.5015,64.6069,64.4049,64.5981,80650.0
2018-03-21 11:30:00,73.56,73.7,73.55,73.67,136305.0,64.6245,64.7475,64.6157,64.7211,136305.0
2018-03-21 12:00:00,73.66,73.79,73.61,73.61,87951.0,64.7123,64.8265,64.6684,64.6684,87951.0
2018-03-21 12:30:00,73.62,73.67,73.48,73.64,52730.0,64.6772,64.7211,64.5542,64.6948,52730.0
2018-03-21 13:00:00,73.65,73.68,73.54,73.62,28060.0,64.7036,64.7299,64.6069,64.6772,28060.0
2018-03-21 13:30:00,73.62,73.72,73.56,73.7,81539.0,64.6772,64.765,64.6245,64.7475,81539.0
2018-03-21 14:00:00,73.73,74.04,73.68,73.8,151554.0,64.7738,65.0462,64.7299,64.8353,151554.0
2018-03-21 14:30:00,73.85,73.9,73.56,73.78,49550.0,64.8793,64.9232,64.6245,64.8178,49550.0
2018-03-21 15:00:00,73.77,74.03,73.75,73.81,69837.0,64.809,65.0374,64.7914,64.8441,69837.0
2018-03-21 15:30:00,73.82,73.96,73.61,73.63,164446.0,64.8529,64.9759,64.6684,64.686,164446.0
2018-03-22 09:30:00,73.17,73.17,72.79,72.8,50953.0,64.2819,64.2819,63.948,63.9568,50953.0
2018-03-22 10:00:00,72.8,73.06,72.76,72.81,97223.0,63.9568,64.1852,63.9217,63.9656,97223.0
2018-03-22 10:30:00,72.8,72.81,72.55,72.7,60162.0,63.9568,63.9656,63.7372,63.8689,60162.0
2018-03-22 11:00:00,72.68,72.75,72.41,72.46,49677.0,63.8514,63.9129,63.6142,63.6581,49677.0
2018-03-22 11:30:00,72.48,72.53,72.2,72.33,87222.0,63.6757,63.7196,63.4297,63.5439,87222.0
2018-03-22 12:00:00,72.29,72.55,72.18,72.53,50310.0,63.5088,63.7372,63.4121,63.7196,50310.0
2018-03-22 12:30:00,72.55,72.58,72.34,72.36,83506.0,63.7372,63.7635,63.5527,63.5702,83506.0
2018-03-22 13:00:00,72.35,72.55,72.24,72.55,49209.0,63.5615,63.7372,63.4648,63.7372,49209.0
2018-03-22 13:30:00,72.56,72.74,72.54,72.6,42955.0,63.746,63.9041,63.7284,63.7811,42955.0
2018-03-22 14:00:00,72.61,72.63,72.28,72.29,60785.0,63.7899,63.8075,63.5,63.5088,60785.0
2018-03-22 14:30:00,72.28,72.35,72.18,72.19,75500.0,63.5,63.5615,63.4121,63.4209,75500.0
2018-03-22 15:00:00,72.2,72.34,72.17,72.29,121233.0,63.4297,63.5527,63.4033,63.5088,121233.0
2018-03-22 15:30:00,72.29,72.31,71.9,71.91,239079.0,63.5088,63.5263,63.1661,63.1749,239079.0
2018-03-23 09:30:00,72.28,72.48,71.88,72.08,76582.0,63.5,63.6757,63.1486,63.3243,76582.0
2018-03-23 10:00:00,72.07,72.23,71.86,71.89,39531.0,63.3155,63.456,63.131,63.1573,39531.0
2018-03-23 10:30:00,71.85,71.92,71.58,71.66,42563.0,63.1222,63.1837,62.885,62.9553,42563.0
2018-03-23 11:00:00,71.65,71.72,71.41,71.44,53685.0,62.9465,63.008,62.7356,62.762,53685.0
2018-03-23 11:30:00,71.43,71.54,71.14,71.2,43490.0,62.7532,62.8499,62.4984,62.5512,43490.0
2018-03-23 12:00:00,71.24,71.35,71.14,71.29,32518.0,62.5863,62.6829,62.4984,62.6302,32518.0
2018-03-23 12:30:00,71.29,71.33,71.05,71.07,40535.0,62.6302,62.6654,62.4194,62.4369,40535.0
2018-03-23 13:00:00,71.07,71.46,71.06,71.45,37931.0,62.4369,62.7796,62.4282,62.7708,37931.0
2018-03-23 13:30:00,71.47,71.55,71.39,71.48,46166.0,62.7884,62.8586,62.7181,62.7971,46166.0
2018-03-23 14:00:00,71.49,71.53,71.27,71.34,35677.0,62.8059,62.8411,62.6127,62.6742,35677.0
2018-03-23 14:30:00,71.33,71.42,70.93,70.95,54929.0,62.6654,62.7444,62.314,62.3315,54929.0
2018-03-23 15:00:00,70.95,71.21,70.85,70.98,78817.0,62.3315,62.5599,62.2437,62.3579,78817.0
2018-03-23 15:30:00,70.98,70.99,70.59,70.71,246190.0,62.3579,62.3667,62.0153,62.1207,246190.0
2018-03-26 09:30:00,71.27,71.74,70.97,71.5,98128.0,62.6127,63.0256,62.3491,62.8147,98128.0
2018-03-26 10:00:00,71.57,71.61,71.07,71.14,51074.0,62.8762,62.9114,62.4369,62.4984,51074.0
2018-03-26 10:30:00,71.13,71.38,71.05,71.32,69365.0,62.4897,62.7093,62.4194,62.6566,69365.0
2018-03-26 11:00:00,71.3,71.38,71.02,71.23,86905.0,62.639,62.7093,62.393,62.5775,86905.0
2018-03-26 11:30:00,71.21,71.56,71.2,71.35,123018.0,62.5599,62.8674,62.5512,62.6829,123018.0
2018-03-26 12:00:00,71.36,71.39,71.24,71.33,55546.0,62.6917,62.7181,62.5863,62.6654,55546.0
2018-03-26 12:30:00,71.34,71.38,71.08,71.08,45914.0,62.6742,62.7093,62.4457,62.4457,45914.0
2018-03-26 13:00:00,71.09,71.4,71.07,71.31,48729.0,62.4545,62.7269,62.4369,62.6478,48729.0
2018-03-26 13:30:00,71.31,71.4,71.18,71.35,57868.0,62.6478,62.7269,62.5336,62.6829,57868.0
2018-03-26 14:00:00,71.37,71.52,71.35,71.42,114935.0,62.7005,62.8323,62.6829,62.7444,114935.0
2018-03-26 14:30:00,71.44,71.62,71.4,71.5,128920.0,62.762,62.9201,62.7269,62.8147,128920.0
2018-03-26 15:00:00,71.5,71.76,71.5,71.76,226217.0,62.8147,63.0431,62.8147,63.0431,226217.0
2018-03-26 15:30:00,71.77,71.83,71.65,71.79,277640.0,63.0519,63.1046,62.9465,63.0695,277640.0
2018-03-27 09:30:00,71.99,72.09,71.23,71.66,124716.0,63.2452,63.333,62.5775,62.9553,124716.0
2018-03-27 10:00:00,71.65,71.87,71.54,71.84,78820.0,62.9465,63.1398,62.8499,63.1134,78820.0
2018-03-27 10:30:00,71.82,72.14,71.77,71.81,99586.0,63.0958,63.377,63.0519,63.0871,99586.0
2018-03-27 11:00:00,71.81,72.03,71.76,72.03,48369.0,63.0871,63.2803,63.0431,63.2803,48369.0
2018-03-27 11:30:00,72.05,72.3,71.99,72.26,190544.0,63.2979,63.5175,63.2452,63.4824,190544.0
2018-03-27 12:00:00,72.27,72.45,72.23,72.37,138225.0,63.4912,63.6493,63.456,63.579,138225.0
2018-03-27 12:30:00,72.35,72.46,72.19,72.42,115479.0,63.5615,63.6581,63.4209,63.623,115479.0
2018-03-27 13:00:00,72.42,72.57,72.33,72.33,91360.0,63.623,63.7547,63.5439,63.5439,91360.0
2018-03-27 13:30:00,72.32,72.51,72.3,72.5,165083.0,63.5351,63.702,63.5175,63.6932,165083.0
2018-03-27 14:00:00,72.49,72.52,72.27,72.34,127830.0,63.6845,63.7108,63.4912,63.5527,127830.0
2018-03-27 14:30:00,72.32,72.48,72.22,72.22,124676.0,63.5351,63.6757,63.4473,63.4473,124676.0
2018-03-27 15:00:00,72.23,72.26,71.78,71.81,282468.0,63.456,63.4824,63.0607,63.0871,282468.0
2018-03-27 15:30:00,71.79,71.96,71.41,71.67,486679.0,63.0695,63.2188,62.7356,62.9641,486679.0
2018-03-28 09:30:00,71.75,71.82,71.01,71.3,109235.0,63.0343,63.0958,62.3842,62.639,109235.0
2018-03-28 10:00:00,71.3,71.37,71.11,71.32,110478.0,62.639,62.7005,62.4721,62.6566,110478.0
2018-03-28 10:30:00,71.39,71.46,71.01,71.23,39867.0,62.7181,62.7796,62.3842,62.5775,39867.0
2018-03-28 11:00:00,71.24,71.59,71.24,71.28,37374.0,62.5863,62.8938,62.5863,62.6214,37374.0
2018-03-28 11:30:00,71.28,71.62,71.2,71.59,48648.0,62.6214,62.9201,62.5512,62.8938,48648.0
2018-03-28 12:00:00,71.6,71.76,71.52,71.67,108022.0,62.9026,63.0431,62.8323,62.9641,108022.0
2018-03-28 12:30:00,71.66,71.82,71.48,71.52,48477.0,62.9553,63.0958,62.7971,62.8323,48477.0
2018-03-28 13:00:00,71.45,71.73,71.38,71.7,54955.0,62.7708,63.0168,62.7093,62.9904,54955.0
2018-03-28 13:30:00,71.72,71.83,71.6,71.75,45888.0,63.008,63.1046,62.9026,63.0343,45888.0
2018-03-28 14:00:00,71.75,71.84,71.61,71.64,57659.0,63.0343,63.1134,62.9114,62.9377,57659.0
2018-03-28 14:30:00,71.62,71.81,71.6,71.71,58170.0,62.9201,63.0871,62.9026,62.9992,58170.0
2018-03-28 15:00:00,71.7,71.73,71.48,71.72,192417.0,62.9904,63.0168,62.7971,63.008,192417.0
2018-03-28 15:30:00,71.71,71.88,71.57,71.58,277992.0,62.9992,63.1486,62.8762,62.885,277992.0
2018-03-29 09:30:00,71.86,72.48,71.79,72.48,90876.0,63.131,63.6757,63.0695,63.6757,90876.0
2018-03-29 10:00:00,72.5,72.58,72.07,72.42,108577.0,63.6932,63.7635,63.3155,63.623,108577.0
2018-03-29 10:30:00,72.42,72.73,72.34,72.58,105407.0,63.623,63.8953,63.5527,63.7635,105407.0
2018-03-29 11:00:00,72.6,72.86,72.48,72.63,141585.0,63.7811,64.0095,63.6757,63.8075,141585.0
2018-03-29 11:30:00,72.62,72.85,72.47,72.84,54626.0,63.7987,64.0007,63.6669,63.9919,54626.0
2018-03-29 12:00:00,72.85,72.86,72.58,72.68,34238.0,64.0007,64.0095,63.7635,63.8514,34238.0
2018-03-29 12:30:00,72.69,72.69,72.56,72.64,27671.0,63.8602,63.8602,63.746,63.8162,27671.0
2018-03-29 13:00:00,72.64,72.88,72.6,72.86,56067.0,63.8162,64.0271,63.7811,64.0095,56067.0
2018-03-29 13:30:00,72.86,73.1,72.82,73.1,88451.0,64.0095,64.2204,63.9744,64.2204,88451.0
2018-03-29 14:00:00,73.1,73.21,72.94,72.99,107247.0,64.2204,64.317,64.0798,64.1237,107247.0
2018-03-29 14:30:00,72.99,73.23,72.97,73.19,108885.0,64.1237,64.3346,64.1062,64.2994,108885.0
2018-03-29 15:00:00,73.19,73.38,73.03,73.09,149866.0,64.2994,64.4663,64.1589,64.2116,149866.0
2018-03-29 15:30:00,73.09,73.25,73.0,73.13,435808.0,64.2116,64.3521,64.1325,64.2467,435808.0
2018-04-02 09:30:00,73.13,73.17,72.71,73.13,90735.0,64.2467,64.2819,63.8777,64.2467,90735.0
2018-04-02 10:00:00,73.11,73.11,72.79,72.9,64099.0,64.2291,64.2291,63.948,64.0447,64099.0
2018-04-02 10:30:00,72.89,72.95,72.45,72.46,46494.0,64.0359,64.0886,63.6493,63.6581,46494.0
2018-04-02 11:00:00,72.46,72.59,72.32,72.55,85421.0,63.6581,63.7723,63.5351,63.7372,85421.0
2018-04-02 11:30:00,72.54,72.55,72.01,72.23,52272.0,63.7284,63.7372,63.2628,63.456,52272.0
2018-04-02 12:00:00,72.23,72.38,72.09,72.36,35551.0,63.456,63.5878,63.333,63.5702,35551.0
2018-04-02 12:30:00,72.33,72.55,72.32,72.42,56632.0,63.5439,63.7372,63.5351,63.623,56632.0
2018-04-02 13:00:00,72.43,72.46,72.15,72.15,86178.0,63.6317,63.6581,63.3858,63.3858,86178.0
2018-04-02 13:30:00,72.15,72.27,72.15,72.18,93671.0,63.3858,63.4912,63.3858,63.4121,93671.0
2018-04-02 14:00:00,72.15,72.42,72.0,72.4,127060.0,63.3858,63.623,63.254,63.6054,127060.0
2018-04-02 14:30:00,72.4,72.66,72.39,72.6,147320.0,63.6054,63.8338,63.5966,63.7811,147320.0
2018-04-02 15:00:00,72.61,72.7,72.45,72.62,176738.0,63.7899,63.8689,63.6493,63.7987,176738.0
2018-04-02 15:30:00,72.62,72.94,72.4,72.85,293384.0,63.7987,64.0798,63.6054,64.0007,293384.0
2018-04-03 09:30:00,73.8,73.89,73.41,73.55,187234.0,64.8353,64.9144,64.4927,64.6157,187234.0
2018-04-03 10:00:00,73.54,73.62,73.12,73.29,118323.0,64.6069,64.6772,64.2379,64.3873,118323.0
2018-04-03 10:30:00,73.29,73.72,73.23,73.72,77916.0,64.3873,64.765,64.3346,64.765,77916.0
2018-04-03 11:00:00,73.73,73.92,73.69,73.73,89620.0,64.7738,64.9408,64.7387,64.7738,89620.0
2018-04-03 11:30:00,73.73,73.79,73.47,73.47,68229.0,64.7738,64.8265,64.5454,64.5454,68229.0
2018-04-03 12:00:00,73.48,73.59,73.37,73.45,57516.0,64.5542,64.6508,64.4576,64.5278,57516.0
2018-04-03 12:30:00,73.45,73.61,73.41,73.56,77220.0,64.5278,64.6684,64.4927,64.6245,77220.0
2018-04-03 13:00:00,73.54,73.72,73.49,73.57,55960.0,64.6069,64.765,64.563,64.6333,55960.0
2018-04-03 13:30:00,73.59,73.62,73.36,73.52,61366.0,64.6508,64.6772,64.4488,64.5893,61366.0
2018-04-03 14:00:00,73.54,73.54,73.17,73.2,59673.0,64.6069,64.6069,64.2819,64.3082,59673.0
2018-04-03 14:30:00,73.22,73.49,73.09,73.45,60461.0,64.3258,64.563,64.2116,64.5278,60461.0
2018-04-03 15:00:00,73.45,73.75,73.42,73.59,118534.0,64.5278,64.7914,64.5015,64.6508,118534.0
2018-04-03 15:30:00,73.62,73.62,73.27,73.44,362944.0,64.6772,64.6772,64.3697,64.5191,362944.0
2018-04-04 09:30:00,72.7,72.97,72.31,72.8,129600.0,63.8689,64.1062,63.5263,63.9568,129600.0
2018-04-04 10:00:00,72.8,72.9,72.58,72.67,130000.0,63.9568,64.0447,63.7635,63.8426,130000.0
2018-04-04 10:30:00,72.68,72.88,72.53,72.86,86199.0,63.8514,64.0271,63.7196,64.0095,86199.0
2018-04-04 11:00:00,72.85,72.86,72.51,72.75,55874.0,64.0007,64.0095,63.702,63.9129,55874.0
2018-04-04 11:30:00,72.72,73.1,72.72,73.0,98773.0,63.8865,64.2204,63.8865,64.1325,98773.0
2018-04-04 12:00:00,73.04,73.08,72.82,72.99,80754.0,64.1676,64.2028,63.9744,64.1237,80754.0
2018-04-04 12:30:00,73.01,73.07,72.77,72.85,48930.0,64.1413,64.194,63.9304,64.0007,48930.0
2018-04-04 13:00:00,72.84,72.85,72.6,72.66,51999.0,63.9919,64.0007,63.7811,63.8338,51999.0
2018-04-04 13:30:00,72.68,72.79,72.59,72.72,50801.0,63.8514,63.948,63.7723,63.8865,50801.0
2018-04-04 14:00:00,72.73,73.17,72.62,73.16,53105.0,63.8953,64.2819,63.7987,64.2731,53105.0
2018-04-04 14:30:00,73.17,73.39,73.06,73.34,112812.0,64.2819,64.4751,64.1852,64.4312,112812.0
2018-04-04 15:00:00,73.33,73.68,73.33,73.63,156432.0,64.4224,64.7299,64.4224,64.686,156432.0
2018-04-04 15:30:00,73.64,73.78,73.51,73.7,309975.0,64.6948,64.8178,64.5806,64.7475,309975.0
2018-04-05 09:30:00,73.52,74.28,73.44,74.28,214107.0,64.5893,65.257,64.5191,65.257,214107.0
2018-04-05 10:00:00,74.29,74.31,73.66,73.8,179055.0,65.2658,65.2834,64.7123,64.8353,179055.0
2018-04-05 10:30:00,73.78,74.15,73.78,74.01,66238.0,64.8178,65.1428,64.8178,65.0198,66238.0
2018-04-05 11:00:00,74.01,74.37,74.01,74.22,87930.0,65.0198,65.3361,65.0198,65.2043,87930.0
2018-04-05 11:30:00,74.2,74.28,74.08,74.22,56560.0,65.1867,65.257,65.0813,65.2043,56560.0
2018-04-05 12:00:00,74.23,74.37,74.21,74.27,32942.0,65.2131,65.3361,65.1955,65.2482,32942.0
2018-04-05 12:30:00,74.29,74.43,74.18,74.41,38537.0,65.2658,65.3888,65.1692,65.3712,38537.0
2018-04-05 13:00:00,74.42,74.55,74.32,74.33,42147.0,65.38,65.4942,65.2922,65.3009,42147.0
2018-04-05 13:30:00,74.34,74.46,74.32,74.36,56393.0,65.3097,65.4152,65.2922,65.3273,56393.0
2018-04-05 14:00:00,74.37,74.46,74.31,74.44,105066.0,65.3361,65.4152,65.2834,65.3976,105066.0
2018-04-05 14:30:00,74.45,74.67,74.37,74.66,103343.0,65.4064,65.5996,65.3361,65.5909,103343.0
2018-04-05 15:00:00,74.65,74.67,74.53,74.67,79937.0,65.5821,65.5996,65.4767,65.5996,79937.0
2018-04-05 15:30:00,74.65,74.72,74.54,74.65,196723.0,65.5821,65.6436,65.4854,65.5821,196723.0
2018-04-06 09:30:00,74.39,74.69,74.33,74.53,87191.0,65.3537,65.6172,65.3009,65.4767,87191.0
2018-04-06 10:00:00,74.53,74.55,74.3,74.38,40536.0,65.4767,65.4942,65.2746,65.3449,40536.0
2018-04-06 10:30:00,74.38,74.53,74.11,74.16,87894.0,65.3449,65.4767,65.1077,65.1516,87894.0
2018-04-06 11:00:00,74.18,74.18,73.84,73.91,62018.0,65.1692,65.1692,64.8705,64.932,62018.0
2018-04-06 11:30:00,73.95,74.21,73.92,74.2,47204.0,64.9671,65.1955,64.9408,65.1867,47204.0
2018-04-06 12:00:00,74.14,74.21,73.87,73.87,33322.0,65.134,65.1955,64.8968,64.8968,33322.0
2018-04-06 12:30:00,73.88,74.28,73.87,74.17,53312.0,64.9056,65.257,64.8968,65.1604,53312.0
2018-04-06 13:00:00,74.16,74.27,74.02,74.23,66688.0,65.1516,65.2482,65.0286,65.2131,66688.0
2018-04-06 13:30:00,74.23,74.29,73.92,73.95,72862.0,65.2131,65.2658,64.9408,64.9671,72862.0
2018-04-06 14:00:00,73.94,73.98,73.65,73.78,137200.0,64.9583,64.9935,64.7036,64.8178,137200.0
2018-04-06 14:30:00,73.78,73.89,73.59,73.66,157198.0,64.8178,64.9144,64.6508,64.7123,157198.0
2018-04-06 15:00:00,73.67,73.82,73.5,73.72,136719.0,64.7211,64.8529,64.5718,64.765,136719.0
2018-04-06 15:30:00,73.71,74.15,73.63,74.01,293008.0,64.7563,65.1428,64.686,65.0198,293008.0
2018-04-09 09:30:00,74.39,74.85,74.13,74.85,107307.0,65.3537,65.7578,65.1252,65.7578,107307.0
2018-04-09 10:00:00,74.84,74.97,74.48,74.88,93555.0,65.749,65.8632,65.4327,65.7841,93555.0
2018-04-09 10:30:00,74.88,75.05,74.73,75.02,79870.0,65.7841,65.9335,65.6524,65.9071,79870.0
2018-04-09 11:00:00,75.02,75.1,74.77,75.09,60715.0,65.9071,65.9774,65.6875,65.9686,60715.0
2018-04-09 11:30:00,75.1,75.2,74.97,75.18,53788.0,65.9774,66.0653,65.8632,66.0477,53788.0
2018-04-09 12:00:00,75.17,75.31,75.05,75.11,53645.0,66.0389,66.1619,65.9335,65.9862,53645.0
2018-04-09 12:30:00,75.1,75.15,74.98,75.03,35421.0,65.9774,66.0213,65.872,65.9159,35421.0
2018-04-09 13:00:00,75.03,75.15,75.01,75.08,40270.0,65.9159,66.0213,65.8983,65.9598,40270.0
2018-04-09 13:30:00,75.09,75.15,75.01,75.09,38420.0,65.9686,66.0213,65.8983,65.9686,38420.0
2018-04-09 14:00:00,75.1,75.21,74.99,75.14,48024.0,65.9774,66.0741,65.8808,66.0126,48024.0
2018-04-09 14:30:00,75.13,75.19,75.04,75.15,58111.0,66.0038,66.0565,65.9247,66.0213,58111.0
2018-04-09 15:00:00,75.15,75.2,74.97,75.07,67463.0,66.0213,66.0653,65.8632,65.9511,67463.0
2018-04-09 15:30:00,75.07,75.17,74.66,74.67,279566.0,65.9511,66.0389,65.5909,65.5996,279566.0
2018-04-10 09:30:00,75.54,75.57,74.7,74.76,93835.0,66.364,66.3903,65.626,65.6787,93835.0
2018-04-10 10:00:00,74.77,74.88,74.51,74.6,97023.0,65.6875,65.7841,65.4591,65.5382,97023.0
2018-04-10 10:30:00,74.59,74.93,74.57,74.78,77194.0,65.5294,65.8281,65.5118,65.6963,77194.0
2018-04-10 11:00:00,74.79,74.99,74.77,74.86,90703.0,65.7051,65.8808,65.6875,65.7666,90703.0
2018-04-10 11:30:00,74.87,75.1,74.84,74.96,96629.0,65.7754,65.9774,65.749,65.8544,96629.0
2018-04-10 12:00:00,75.0,75.01,74.33,74.37,145007.0,65.8896,65.8983,65.3009,65.3361,145007.0
2018-04-10 12:30:00,74.39,74.66,74.38,74.56,97762.0,65.3537,65.5909,65.3449,65.503,97762.0
2018-04-10 13:00:00,74.59,74.9,74.54,74.64,58899.0,65.5294,65.8017,65.4854,65.5733,58899.0
2018-04-10 13:30:00,74.65,74.66,74.32,74.5,77397.0,65.5821,65.5909,65.2922,65.4503,77397.0
2018-04-10 14:00:00,74.51,74.75,74.39,74.42,61261.0,65.4591,65.6699,65.3537,65.38,61261.0
2018-04-10 14:30:00,74.42,74.45,74.18,74.41,81237.0,65.38,65.4064,65.1692,65.3712,81237.0
2018-04-10 15:00:00,74.41,74.46,74.25,74.25,132374.0,65.3712,65.4152,65.2307,65.2307,132374.0
2018-04-10 15:30:00,74.25,74.39,74.17,74.27,351866.0,65.2307,65.3537,65.1604,65.2482,351866.0
2018-04-11 09:30:00,73.9,74.05,73.64,73.87,109676.0,64.9232,65.055,64.6948,64.8968,109676.0
2018-04-11 10:00:00,73.85,74.34,73.85,74.29,74761.0,64.8793,65.3097,64.8793,65.2658,74761.0
2018-04-11 10:30:00,74.28,74.38,74.06,74.07,53191.0,65.257,65.3449,65.0637,65.0725,53191.0
2018-04-11 11:00:00,74.08,74.35,74.06,74.34,40618.0,65.0813,65.3185,65.0637,65.3097,40618.0
2018-04-11 11:30:00,74.34,74.63,74.29,74.54,133873.0,65.3097,65.5645,65.2658,65.4854,133873.0
2018-04-11 12:00:00,74.54,75.1,74.54,75.0,166230.0,65.4854,65.9774,65.4854,65.8896,166230.0
2018-04-11 12:30:00,75.02,75.11,74.93,74.96,62647.0,65.9071,65.9862,65.8281,65.8544,62647.0
2018-04-11 13:00:00,74.97,75.13,74.88,74.96,49952.0,65.8632,66.0038,65.7841,65.8544,49952.0
2018-04-11 13:30:00,74.98,75.13,74.89,75.03,57959.0,65.872,66.0038,65.7929,65.9159,57959.0
2018-04-11 14:00:00,75.04,75.18,74.86,75.02,78201.0,65.9247,66.0477,65.7666,65.9071,78201.0
2018-04-11 14:30:00,75.02,75.17,75.02,75.08,64366.0,65.9071,66.0389,65.9071,65.9598,64366.0
2018-04-11 15:00:00,75.09,75.15,74.96,75.04,107592.0,65.9686,66.0213,65.8544,65.9247,107592.0
2018-04-11 15:30:00,75.04,75.13,74.94,74.98,465531.0,65.9247,66.0038,65.8369,65.872,465531.0
2018-04-12 09:30:00,74.99,75.51,74.93,75.46,173360.0,65.8808,66.3376,65.8281,66.2937,173360.0
2018-04-12 10:00:00,75.45,75.54,75.29,75.36,139148.0,66.2849,66.364,66.1443,66.2058,139148.0
2018-04-12 10:30:00,75.37,75.48,75.29,75.36,94583.0,66.2146,66.3113,66.1443,66.2058,94583.0
2018-04-12 11:00:00,75.35,75.47,75.35,75.38,117885.0,66.197,66.3025,66.197,66.2234,117885.0
2018-04-12 11:30:00,75.37,75.47,75.26,75.44,94848.0,66.2146,66.3025,66.118,66.2761,94848.0
2018-04-12 12:00:00,75.45,75.6,75.37,75.41,88442.0,66.2849,66.4167,66.2146,66.2498,88442.0
2018-04-12 12:30:00,75.41,75.58,75.4,75.47,63688.0,66.2498,66.3991,66.241,66.3025,63688.0
2018-04-12 13:00:00,75.46,75.47,75.16,75.16,77517.0,66.2937,66.3025,66.0301,66.0301,77517.0
2018-04-12 13:30:00,75.16,75.29,74.99,75.01,85656.0,66.0301,66.1443,65.8808,65.8983,85656.0
2018-04-12 14:00:00,75.01,75.08,74.95,75.03,55103.0,65.8983,65.9598,65.8456,65.9159,55103.0
2018-04-12 14:30:00,75.04,75.06,74.82,74.86,67873.0,65.9247,65.9423,65.7314,65.7666,67873.0
2018-04-12 15:00:00,74.87,74.91,74.8,74.84,98150.0,65.7754,65.8105,65.7139,65.749,98150.0
2018-04-12 15:30:00,74.84,74.91,74.65,74.75,192213.0,65.749,65.8105,65.5821,65.6699,192213.0
2018-04-13 09:30:00,75.01,75.29,74.68,74.77,99815.0,65.8983,66.1443,65.6084,65.6875,99815.0
2018-04-13 10:00:00,74.76,75.02,74.72,74.74,65677.0,65.6787,65.9071,65.6436,65.6611,65677.0
2018-04-13 10:30:00,74.74,74.81,74.63,74.66,27349.0,65.6611,65.7226,65.5645,65.5909,27349.0
2018-04-13 11:00:00,74.62,74.81,74.58,74.77,21972.0,65.5557,65.7226,65.5206,65.6875,21972.0
2018-04-13 11:30:00,74.74,74.76,74.55,74.66,29527.0,65.6611,65.6787,65.4942,65.5909,29527.0
2018-04-13 12:00:00,74.66,74.71,74.55,74.7,13779.0,65.5909,65.6348,65.4942,65.626,13779.0
2018-04-13 12:30:00,74.72,74.73,74.6,74.73,16712.0,65.6436,65.6524,65.5382,65.6524,16712.0
2018-04-13 13:00:00,74.73,74.73,74.58,74.64,36435.0,65.6524,65.6524,65.5206,65.5733,36435.0
2018-04-13 13:30:00,74.63,74.65,74.51,74.52,61285.0,65.5645,65.5821,65.4591,65.4679,61285.0
2018-04-13 14:00:00,74.54,74.62,74.53,74.62,72387.0,65.4854,65.5557,65.4767,65.5557,72387.0
2018-04-13 14:30:00,74.61,74.66,74.43,74.49,107998.0,65.5469,65.5909,65.3888,65.4415,107998.0
2018-04-13 15:00:00,74.48,74.48,74.16,74.18,111224.0,65.4327,65.4327,65.1516,65.1692,111224.0
2018-04-13 15:30:00,74.19,74.44,74.16,74.37,358513.0,65.178,65.3976,65.1516,65.3361,358513.0
2018-04-16 09:30:00,74.82,75.15,74.5,75.06,100819.0,65.7314,66.0213,65.4503,65.9423,100819.0
2018-04-16 10:00:00,75.06,75.17,74.97,75.15,52379.0,65.9423,66.0389,65.8632,66.0213,52379.0
2018-04-16 10:30:00,75.15,75.22,75.0,75.06,45868.0,66.0213,66.0828,65.8896,65.9423,45868.0
2018-04-16 11:00:00,75.08,75.2,75.0,75.08,62347.0,65.9598,66.0653,65.8896,65.9598,62347.0
2018-04-16 11:30:00,75.09,75.37,75.05,75.3,98230.0,65.9686,66.2146,65.9335,66.1531,98230.0
2018-04-16 12:00:00,75.31,75.35,75.11,75.11,34352.0,66.1619,66.197,65.9862,65.9862,34352.0
2018-04-16 12:30:00,75.12,75.18,74.99,75.09,43118.0,65.995,66.0477,65.8808,65.9686,43118.0
2018-04-16 13:00:00,75.08,75.2,75.08,75.1,38814.0,65.9598,66.0653,65.9598,65.9774,38814.0
2018-04-16 13:30:00,75.1,75.32,75.06,75.31,24963.0,65.9774,66.1707,65.9423,66.1619,24963.0
2018-04-16 14:00:00,75.3,75.32,75.21,75.25,66439.0,66.1531,66.1707,66.0741,66.1092,66439.0
2018-04-16 14:30:00,75.24,75.33,75.23,75.28,36298.0,66.1004,66.1795,66.0916,66.1356,36298.0
2018-04-16 15:00:00,75.28,75.3,75.17,75.24,49080.0,66.1356,66.1531,66.0389,66.1004,49080.0
2018-04-16 15:30:00,75.24,75.38,75.23,75.35,136586.0,66.1004,66.2234,66.0916,66.197,136586.0
2018-04-17 09:30:00,75.59,75.83,75.3,75.3,53743.0,66.4079,66.6187,66.1531,66.1531,53743.0
2018-04-17 10:00:00,75.3,75.36,75.18,75.24,50414.0,66.1531,66.2058,66.0477,66.1004,50414.0
2018-04-17 10:30:00,75.24,75.81,75.24,75.81,177387.0,66.1004,66.6012,66.1004,66.6012,177387.0
2018-04-17 11:00:00,75.81,76.23,75.81,76.08,211968.0,66.6012,66.9702,66.6012,66.8384,211968.0
2018-04-17 11:30:00,76.07,76.07,75.7,75.73,71344.0,66.8296,66.8296,66.5045,66.5309,71344.0
2018-04-17 12:00:00,75.72,75.77,75.52,75.65,139354.0,66.5221,66.566,66.3464,66.4606,139354.0
2018-04-17 12:30:00,75.61,75.76,75.52,75.75,52432.0,66.4255,66.5572,66.3464,66.5485,52432.0
2018-04-17 13:00:00,75.74,75.79,75.61,75.78,47380.0,66.5397,66.5836,66.4255,66.5748,47380.0
2018-04-17 13:30:00,75.79,75.87,75.7,75.83,64667.0,66.5836,66.6539,66.5045,66.6187,64667.0
2018-04-17 14:00:00,75.82,75.88,75.58,75.59,120092.0,66.61,66.6627,66.3991,66.4079,120092.0
2018-04-17 14:30:00,75.61,75.7,75.55,75.6,86374.0,66.4255,66.5045,66.3728,66.4167,86374.0
2018-04-17 15:00:00,75.61,75.78,75.58,75.68,241781.0,66.4255,66.5748,66.3991,66.487,241781.0
2018-04-17 15:30:00,75.69,75.76,75.58,75.59,420664.0,66.4957,66.5572,66.3991,66.4079,420664.0
2018-04-18 09:30:00,76.07,76.3,75.73,76.23,197414.0,66.8296,67.0316,66.5309,66.9702,197414.0
2018-04-18 10:00:00,76.21,76.21,75.7,76.06,113343.0,66.9526,66.9526,66.5045,66.8208,113343.0
2018-04-18 10:30:00,76.08,76.37,76.08,76.36,392427.0,66.8384,67.0931,66.8384,67.0844,392427.0
2018-04-18 11:00:00,76.36,76.58,76.31,76.41,57878.0,67.0844,67.2776,67.0404,67.1283,57878.0
2018-04-18 11:30:00,76.4,76.44,76.32,76.38,38315.0,67.1195,67.1546,67.0492,67.1019,38315.0
2018-04-18 12:00:00,76.39,76.43,76.29,76.29,60865.0,67.1107,67.1459,67.0229,67.0229,60865.0
2018-04-18 12:30:00,76.29,76.34,76.25,76.27,35441.0,67.0229,67.0668,66.9877,67.0053,35441.0
2018-04-18 13:00:00,76.26,76.36,76.16,76.3,27963.0,66.9965,67.0844,66.9087,67.0316,27963.0
2018-04-18 13:30:00,76.29,76.43,76.29,76.39,34118.0,67.0229,67.1459,67.0229,67.1107,34118.0
2018-04-18 14:00:00,76.38,76.6,76.31,76.5,56393.0,67.1019,67.2952,67.0404,67.2074,56393.0
2018-04-18 14:30:00,76.5,76.56,76.42,76.43,38244.0,67.2074,67.2601,67.1371,67.1459,38244.0
2018-04-18 15:00:00,76.42,76.45,76.32,76.33,85069.0,67.1371,67.1634,67.0492,67.058,85069.0
2018-04-18 15:30:00,76.33,76.43,76.17,76.2,247029.0,67.058,67.1459,66.9174,66.9438,247029.0
2018-04-19 09:30:00,76.3,76.48,75.9,76.32,86372.0,67.0316,67.1898,66.6802,67.0492,86372.0
2018-04-19 10:00:00,76.32,76.77,76.2,76.43,68565.0,67.0492,67.4446,66.9438,67.1459,68565.0
2018-04-19 10:30:00,76.44,76.63,76.36,76.47,67417.0,67.1546,67.3216,67.0844,67.181,67417.0
2018-04-19 11:00:00,76.48,76.61,76.4,76.61,94596.0,67.1898,67.304,67.1195,67.304,94596.0
2018-04-19 11:30:00,76.62,76.62,76.22,76.22,57399.0,67.3128,67.3128,66.9614,66.9614,57399.0
2018-04-19 12:00:00,76.23,76.32,76.22,76.23,33005.0,66.9702,67.0492,66.9614,66.9702,33005.0
2018-04-19 12:30:00,76.23,76.3,76.15,76.2,82642.0,66.9702,67.0316,66.8999,66.9438,82642.0
2018-04-19 13:00:00,76.2,76.2,76.03,76.07,38488.0,66.9438,66.9438,66.7944,66.8296,38488.0
2018-04-19 13:30:00,76.05,76.21,76.04,76.14,41365.0,66.812,66.9526,66.8032,66.8911,41365.0
2018-04-19 14:00:00,76.13,76.2,76.04,76.19,52726.0,66.8823,66.9438,66.8032,66.935,52726.0
2018-04-19 14:30:00,76.19,76.19,75.94,76.03,80802.0,66.935,66.935,66.7154,66.7944,80802.0
2018-04-19 15:00:00,76.02,76.08,75.96,75.99,68418.0,66.7857,66.8384,66.7329,66.7593,68418.0
2018-04-19 15:30:00,75.99,76.33,75.99,76.21,196863.0,66.7593,67.058,66.7593,66.9526,196863.0
2018-04-20 09:30:00,75.89,75.93,75.72,75.83,73789.0,66.6715,66.7066,66.5221,66.6187,73789.0
2018-04-20 10:00:00,75.83,75.83,75.61,75.76,56565.0,66.6187,66.6187,66.4255,66.5572,56565.0
2018-04-20 10:30:00,75.74,75.86,75.69,75.81,31354.0,66.5397,66.6451,66.4957,66.6012,31354.0
2018-04-20 11:00:00,75.78,75.81,75.65,75.7,31766.0,66.5748,66.6012,66.4606,66.5045,31766.0
2018-04-20 11:30:00,75.7,75.83,75.63,75.63,28405.0,66.5045,66.6187,66.443,66.443,28405.0
2018-04-20 12:00:00,75.66,75.71,75.56,75.61,21558.0,66.4694,66.5133,66.3815,66.4255,21558.0
2018-04-20 12:30:00,75.59,75.7,75.54,75.6,30145.0,66.4079,66.5045,66.364,66.4167,30145.0
2018-04-20 13:00:00,75.59,75.72,75.56,75.71,33470.0,66.4079,66.5221,66.3815,66.5133,33470.0
2018-04-20 13:30:00,75.72,75.75,75.65,75.72,23034.0,66.5221,66.5485,66.4606,66.5221,23034.0
2018-04-20 14:00:00,75.72,75.72,75.56,75.59,43888.0,66.5221,66.5221,66.3815,66.4079,43888.0
2018-04-20 14:30:00,75.59,75.65,75.5,75.55,36342.0,66.4079,66.4606,66.3288,66.3728,36342.0
2018-04-20 15:00:00,75.55,75.55,75.36,75.45,138727.0,66.3728,66.3728,66.2058,66.2849,138727.0
2018-04-20 15:30:00,75.45,75.5,75.33,75.43,268077.0,66.2849,66.3288,66.1795,66.2673,268077.0
2018-04-23 09:30:00,75.28,75.61,75.1,75.57,140247.0,66.1356,66.4255,65.9774,66.3903,140247.0
2018-04-23 10:00:00,75.59,76.21,75.58,76.05,81945.0,66.4079,66.9526,66.3991,66.812,81945.0
2018-04-23 10:30:00,76.03,76.05,75.78,75.78,87058.0,66.7944,66.812,66.5748,66.5748,87058.0
2018-04-23 11:00:00,75.8,75.99,75.79,75.99,48398.0,66.5924,66.7593,66.5836,66.7593,48398.0
2018-04-23 11:30:00,75.98,76.03,75.91,76.01,91026.0,66.7505,66.7944,66.689,66.7769,91026.0
2018-04-23 12:00:00,76.0,76.08,75.91,75.92,54247.0,66.7681,66.8384,66.689,66.6978,54247.0
2018-04-23 12:30:00,75.94,75.99,75.75,75.78,63885.0,66.7154,66.7593,66.5485,66.5748,63885.0
2018-04-23 13:00:00,75.75,75.77,75.58,75.63,23929.0,66.5485,66.566,66.3991,66.443,23929.0
2018-04-23 13:30:00,75.62,75.68,75.46,75.48,40282.0,66.4342,66.487,66.2937,66.3113,40282.0
2018-04-23 14:00:00,75.49,75.55,75.27,75.55,80494.0,66.32,66.3728,66.1268,66.3728,80494.0
2018-04-23 14:30:00,75.54,75.65,75.5,75.59,86979.0,66.364,66.4606,66.3288,66.4079,86979.0
2018-04-23 15:00:00,75.58,75.64,75.52,75.59,91495.0,66.3991,66.4518,66.3464,66.4079,91495.0
2018-04-23 15:30:00,75.59,75.67,75.28,75.45,239447.0,66.4079,66.4782,66.1356,66.2849,239447.0
2018-04-24 09:30:00,74.55,76.85,74.5,76.3,534074.0,65.4942,67.5148,65.4503,67.0316,534074.0
2018-04-24 10:00:00,76.31,76.37,75.47,75.68,207778.0,67.0404,67.0931,66.3025,66.487,207778.0
2018-04-24 10:30:00,75.72,75.89,75.33,75.51,86533.0,66.5221,66.6715,66.1795,66.3376,86533.0
2018-04-24 11:00:00,75.51,75.84,75.46,75.64,98115.0,66.3376,66.6275,66.2937,66.4518,98115.0
2018-04-24 11:30:00,75.64,75.86,75.39,75.57,113342.0,66.4518,66.6451,66.2322,66.3903,113342.0
2018-04-24 12:00:00,75.54,75.75,75.53,75.75,120510.0,66.364,66.5485,66.3552,66.5485,120510.0
2018-04-24 12:30:00,75.74,75.74,75.44,75.46,87509.0,66.5397,66.5397,66.2761,66.2937,87509.0
2018-04-24 13:00:00,75.47,75.58,75.46,75.56,101094.0,66.3025,66.3991,66.2937,66.3815,101094.0
2018-04-24 13:30:00,75.57,75.57,75.0,75.19,123112.0,66.3903,66.3903,65.8896,66.0565,123112.0
2018-04-24 14:00:00,75.2,75.26,75.08,75.14,95018.0,66.0653,66.118,65.9598,66.0126,95018.0
2018-04-24 14:30:00,75.13,75.17,74.73,74.89,126260.0,66.0038,66.0389,65.6524,65.7929,126260.0
2018-04-24 15:00:00,74.9,75.21,74.87,75.05,117764.0,65.8017,66.0741,65.7754,65.9335,117764.0
2018-04-24 15:30:00,75.06,75.06,74.86,74.95,298310.0,65.9423,65.9423,65.7666,65.8456,298310.0
2018-04-25 09:30:00,74.7,75.58,74.56,75.46,229345.0,65.626,66.3991,65.503,66.2937,229345.0
2018-04-25 10:00:00,75.5,75.86,75.48,75.7,134358.0,66.3288,66.6451,66.3113,66.5045,134358.0
2018-04-25 10:30:00,75.69,76.06,75.68,75.84,74391.0,66.4957,66.8208,66.487,66.6275,74391.0
2018-04-25 11:00:00,75.82,75.96,75.63,75.64,64507.0,66.61,66.7329,66.443,66.4518,64507.0
2018-04-25 11:30:00,75.63,75.73,75.55,75.59,53497.0,66.443,66.5309,66.3728,66.4079,53497.0
2018-04-25 12:00:00,75.6,75.81,75.56,75.81,65287.0,66.4167,66.6012,66.3815,66.6012,65287.0
2018-04-25 12:30:00,75.8,76.0,75.78,75.84,57054.0,66.5924,66.7681,66.5748,66.6275,57054.0
2018-04-25 13:00:00,75.86,76.05,75.8,76.02,47325.0,66.6451,66.812,66.5924,66.7857,47325.0
2018-04-25 13:30:00,76.02,76.15,75.94,76.12,59334.0,66.7857,66.8999,66.7154,66.8735,59334.0
2018-04-25 14:00:00,76.12,76.25,76.03,76.22,70675.0,66.8735,66.9877,66.7944,66.9614,70675.0
2018-04-25 14:30:00,76.2,76.53,76.2,76.52,77491.0,66.9438,67.2337,66.9438,67.2249,77491.0
2018-04-25 15:00:00,76.51,76.65,76.46,76.64,112171.0,67.2161,67.3391,67.1722,67.3303,112171.0
2018-04-25 15:30:00,76.61,76.66,76.37,76.61,320596.0,67.304,67.3479,67.0931,67.304,320596.0
2018-04-26 09:30:00,76.7,77.03,76.35,76.94,103363.0,67.3831,67.673,67.0756,67.5939,103363.0
2018-04-26 10:00:00,76.92,77.42,76.91,77.32,138344.0,67.5763,68.0156,67.5675,67.9277,138344.0
2018-04-26 10:30:00,77.34,77.49,77.13,77.29,103622.0,67.9453,68.0771,67.7608,67.9014,103622.0
2018-04-26 11:00:00,77.29,77.37,77.08,77.26,114935.0,67.9014,67.9717,67.7169,67.875,114935.0
2018-04-26 11:30:00,77.26,77.28,76.69,76.79,172948.0,67.875,67.8926,67.3743,67.4621,172948.0
2018-04-26 12:00:00,76.79,77.16,76.77,77.16,52254.0,67.4621,67.7872,67.4446,67.7872,52254.0
2018-04-26 12:30:00,77.17,77.39,77.16,77.37,78065.0,67.796,67.9892,67.7872,67.9717,78065.0
2018-04-26 13:00:00,77.38,77.62,77.38,77.6,76780.0,67.9805,68.1913,67.9805,68.1737,76780.0
2018-04-26 13:30:00,77.6,77.87,77.42,77.58,173898.0,68.1737,68.4109,68.0156,68.1562,173898.0
2018-04-26 14:00:00,77.57,77.7,77.44,77.7,73036.0,68.1474,68.2616,68.0332,68.2616,73036.0
2018-04-26 14:30:00,77.7,77.85,77.6,77.69,87521.0,68.2616,68.3934,68.1737,68.2528,87521.0
2018-04-26 15:00:00,77.68,77.78,77.64,77.71,151415.0,68.244,68.3319,68.2089,68.2704,151415.0
2018-04-26 15:30:00,77.7,77.8,77.52,77.55,508713.0,68.2616,68.3494,68.1035,68.1298,508713.0
2018-04-27 09:30:00,77.84,77.98,77.61,77.73,107551.0,68.3846,68.5076,68.1825,68.2879,107551.0
2018-04-27 10:00:00,77.74,77.85,77.68,77.81,38721.0,68.2967,68.3934,68.244,68.3582,38721.0
2018-04-27 10:30:00,77.81,77.91,77.67,77.89,67843.0,68.3582,68.4461,68.2352,68.4285,67843.0
2018-04-27 11:00:00,77.9,78.11,77.86,78.11,58692.0,68.4373,68.6218,68.4022,68.6218,58692.0
2018-04-27 11:30:00,78.1,78.19,77.94,78.17,61885.0,68.613,68.6921,68.4724,68.6745,61885.0
2018-04-27 12:00:00,78.16,78.26,78.11,78.2,33268.0,68.6657,68.7536,68.6218,68.7009,33268.0
2018-04-27 12:30:00,78.21,78.4,78.2,78.31,68973.0,68.7096,68.8766,68.7009,68.7975,68973.0
2018-04-27 13:00:00,78.32,78.39,78.16,78.31,89606.0,68.8063,68.8678,68.6657,68.7975,89606.0
2018-04-27 13:30:00,78.32,78.39,78.25,78.29,208913.0,68.8063,68.8678,68.7448,68.7799,208913.0
2018-04-27 14:00:00,78.28,78.34,78.25,78.3,155888.0,68.7711,68.8238,68.7448,68.7887,155888.0
2018-04-27 14:30:00,78.29,78.36,78.26,78.36,25936.0,68.7799,68.8414,68.7536,68.8414,25936.0
2018-04-27 15:00:00,78.37,78.5,78.34,78.41,57036.0,68.8502,68.9644,68.8238,68.8853,57036.0
2018-04-27 15:30:00,78.38,78.43,78.22,78.31,150181.0,68.859,68.9029,68.7184,68.7975,150181.0
2018-04-30 09:30:00,78.47,78.53,78.25,78.35,44438.0,68.9381,68.9908,68.7448,68.8326,44438.0
2018-04-30 10:00:00,78.33,78.44,78.08,78.26,47998.0,68.8151,68.9117,68.5954,68.7536,47998.0
2018-04-30 10:30:00,78.29,78.48,78.27,78.48,57224.0,68.7799,68.9468,68.7623,68.9468,57224.0
2018-04-30 11:00:00,78.49,78.57,78.36,78.39,29111.0,68.9556,69.0259,68.8414,68.8678,29111.0
2018-04-30 11:30:00,78.39,78.41,77.9,77.9,92253.0,68.8678,68.8853,68.4373,68.4373,92253.0
2018-04-30 12:00:00,77.89,77.89,77.77,77.84,35220.0,68.4285,68.4285,68.3231,68.3846,35220.0
2018-04-30 12:30:00,77.85,77.88,77.75,77.8,38119.0,68.3934,68.4197,68.3055,68.3494,38119.0
2018-04-30 13:00:00,77.81,77.93,77.79,77.89,31450.0,68.3582,68.4636,68.3407,68.4285,31450.0
2018-04-30 13:30:00,77.89,78.02,77.87,77.94,34134.0,68.4285,68.5427,68.4109,68.4724,34134.0
2018-04-30 14:00:00,77.92,77.92,77.68,77.7,46830.0,68.4549,68.4549,68.244,68.2616,46830.0
2018-04-30 14:30:00,77.69,77.81,77.63,77.8,60575.0,68.2528,68.3582,68.2001,68.3494,60575.0
2018-04-30 15:00:00,77.79,77.82,77.63,77.69,66698.0,68.3407,68.367,68.2001,68.2528,66698.0
2018-04-30 15:30:00,77.68,77.78,77.22,77.26,305192.0,68.244,68.3319,67.8399,67.875,305192.0
2018-05-01 09:30:00,76.46,76.63,75.99,76.13,176511.0,67.1722,67.3216,66.7593,66.8823,176511.0
2018-05-01 10:00:00,76.17,76.19,75.67,75.81,94867.0,66.9174,66.935,66.4782,66.6012,94867.0
2018-05-01 10:30:00,75.78,75.85,75.61,75.78,54205.0,66.5748,66.6363,66.4255,66.5748,54205.0
2018-05-01 11:00:00,75.78,75.98,75.7,75.79,69522.0,66.5748,66.7505,66.5045,66.5836,69522.0
2018-05-01 11:30:00,75.79,75.83,75.63,75.65,88665.0,66.5836,66.6187,66.443,66.4606,88665.0
2018-05-01 12:00:00,75.65,75.83,75.63,75.79,65475.0,66.4606,66.6187,66.443,66.5836,65475.0
2018-05-01 12:30:00,75.79,75.89,75.7,75.81,80139.0,66.5836,66.6715,66.5045,66.6012,80139.0
2018-05-01 13:00:00,75.8,75.84,75.69,75.78,75330.0,66.5924,66.6275,66.4957,66.5748,75330.0
2018-05-01 13:30:00,75.79,76.03,75.77,75.99,118745.0,66.5836,66.7944,66.566,66.7593,118745.0
2018-05-01 14:00:00,75.98,76.21,75.97,76.09,68117.0,66.7505,66.9526,66.7417,66.8472,68117.0
2018-05-01 14:30:00,76.1,76.35,76.1,76.3,114412.0,66.8559,67.0756,66.8559,67.0316,114412.0
2018-05-01 15:00:00,76.3,76.37,76.07,76.11,152067.0,67.0316,67.0931,66.8296,66.8647,152067.0
2018-05-01 15:30:00,76.13,76.27,76.11,76.21,201930.0,66.8823,67.0053,66.8647,66.9526,201930.0
2018-05-02 09:30:00,76.27,76.56,76.09,76.5,98270.0,67.0053,67.2601,66.8472,67.2074,98270.0
2018-05-02 10:00:00,76.51,76.74,76.47,76.62,52663.0,67.2161,67.4182,67.181,67.3128,52663.0
2018-05-02 10:30:00,76.61,76.78,76.51,76.56,40445.0,67.304,67.4533,67.2161,67.2601,40445.0
2018-05-02 11:00:00,76.6,76.75,76.6,76.6,29013.0,67.2952,67.427,67.2952,67.2952,29013.0
2018-05-02 11:30:00,76.6,76.61,76.41,76.5,37760.0,67.2952,67.304,67.1283,67.2074,37760.0
2018-05-02 12:00:00,76.49,76.54,76.38,76.51,24500.0,67.1986,67.2425,67.1019,67.2161,24500.0
2018-05-02 12:30:00,76.5,76.67,76.47,76.66,21953.0,67.2074,67.3567,67.181,67.3479,21953.0
2018-05-02 13:00:00,76.66,76.7,76.59,76.61,18276.0,67.3479,67.3831,67.2864,67.304,18276.0
2018-05-02 13:30:00,76.62,76.65,76.51,76.54,28240.0,67.3128,67.3391,67.2161,67.2425,28240.0
2018-05-02 14:00:00,76.53,76.81,76.51,76.76,36934.0,67.2337,67.4797,67.2161,67.4358,36934.0
2018-05-02 14:30:00,76.75,76.75,76.49,76.49,40367.0,67.427,67.427,67.1986,67.1986,40367.0
2018-05-02 15:00:00,76.5,76.55,76.15,76.2,40042.0,67.2074,67.2513,66.8999,66.9438,40042.0
2018-05-02 15:30:00,76.2,76.25,76.0,76.13,118482.0,66.9438,66.9877,66.7681,66.8823,118482.0
2018-05-03 09:30:00,76.13,76.39,75.91,76.31,87388.0,66.8823,67.1107,66.689,67.0404,87388.0
2018-05-03 10:00:00,76.33,76.43,76.11,76.12,37133.0,67.058,67.1459,66.8647,66.8735,37133.0
2018-05-03 10:30:00,76.14,76.14,75.95,76.06,42373.0,66.8911,66.8911,66.7242,66.8208,42373.0
2018-05-03 11:00:00,76.07,76.22,76.01,76.11,84507.0,66.8296,66.9614,66.7769,66.8647,84507.0
2018-05-03 11:30:00,76.1,76.38,76.09,76.32,58990.0,66.8559,67.1019,66.8472,67.0492,58990.0
2018-05-03 12:00:00,76.34,76.49,76.34,76.37,30719.0,67.0668,67.1986,67.0668,67.0931,30719.0
2018-05-03 12:30:00,76.38,76.69,76.37,76.67,96122.0,67.1019,67.3743,67.0931,67.3567,96122.0
2018-05-03 13:00:00,76.66,76.68,76.48,76.53,35692.0,67.3479,67.3655,67.1898,67.2337,35692.0
2018-05-03 13:30:00,76.53,76.84,76.5,76.7,63786.0,67.2337,67.5061,67.2074,67.3831,63786.0
2018-05-03 14:00:00,76.7,76.72,76.56,76.63,33708.0,67.3831,67.4006,67.2601,67.3216,33708.0
2018-05-03 14:30:00,76.66,76.84,76.65,76.68,51650.0,67.3479,67.5061,67.3391,67.3655,51650.0
2018-05-03 15:00:00,76.69,76.75,76.58,76.72,78411.0,67.3743,67.427,67.2776,67.4006,78411.0
2018-05-03 15:30:00,76.72,76.76,76.45,76.58,152577.0,67.4006,67.4358,67.1634,67.2776,152577.0
2018-05-04 09:30:00,76.23,76.72,76.16,76.64,33786.0,66.9702,67.4006,66.9087,67.3303,33786.0
2018-05-04 10:00:00,76.6,76.91,76.57,76.89,53649.0,67.2952,67.5675,67.2689,67.55,53649.0
2018-05-04 10:30:00,76.89,77.14,76.86,77.01,38737.0,67.55,67.7696,67.5236,67.6554,38737.0
2018-05-04 11:00:00,77.01,77.31,77.0,77.23,96143.0,67.6554,67.919,67.6466,67.8487,96143.0
2018-05-04 11:30:00,77.22,77.42,77.14,77.42,28419.0,67.8399,68.0156,67.7696,68.0156,28419.0
2018-05-04 12:00:00,77.42,77.78,77.41,77.77,39894.0,68.0156,68.3319,68.0068,68.3231,39894.0
2018-05-04 12:30:00,77.78,77.97,77.7,77.96,48689.0,68.3319,68.4988,68.2616,68.49,48689.0
2018-05-04 13:00:00,77.97,78.19,77.97,78.16,40294.0,68.4988,68.6921,68.4988,68.6657,40294.0
2018-05-04 13:30:00,78.17,78.2,78.09,78.2,40864.0,68.6745,68.7009,68.6042,68.7009,40864.0
2018-05-04 14:00:00,78.2,78.28,78.17,78.26,94123.0,68.7009,68.7711,68.6745,68.7536,94123.0
2018-05-04 14:30:00,78.27,78.36,78.21,78.28,40045.0,68.7623,68.8414,68.7096,68.7711,40045.0
2018-05-04 15:00:00,78.28,78.5,78.28,78.48,55782.0,68.7711,68.9644,68.7711,68.9468,55782.0
2018-05-04 15:30:00,78.49,78.5,78.11,78.26,110851.0,68.9556,68.9644,68.6218,68.7536,110851.0
2018-05-07 09:30:00,78.18,78.84,78.17,78.82,185323.0,68.6833,69.2631,68.6745,69.2455,185323.0
2018-05-07 10:00:00,78.85,79.0,78.7,78.96,43913.0,69.2719,69.4037,69.1401,69.3685,43913.0
2018-05-07 10:30:00,78.95,79.04,78.68,78.75,65076.0,69.3597,69.4388,69.1225,69.184,65076.0
2018-05-07 11:00:00,78.74,78.9,78.7,78.79,40908.0,69.1753,69.3158,69.1401,69.2192,40908.0
2018-05-07 11:30:00,78.79,78.92,78.76,78.9,71558.0,69.2192,69.3334,69.1928,69.3158,71558.0
2018-05-07 12:00:00,78.89,78.94,78.84,78.88,46956.0,69.307,69.351,69.2631,69.2982,46956.0
2018-05-07 12:30:00,78.87,78.95,78.86,78.91,29409.0,69.2895,69.3597,69.2807,69.3246,29409.0
2018-05-07 13:00:00,78.91,78.93,78.78,78.79,27698.0,69.3246,69.3422,69.2104,69.2192,27698.0
2018-05-07 13:30:00,78.79,78.81,78.72,78.76,32852.0,69.2192,69.2368,69.1577,69.1928,32852.0
2018-05-07 14:00:00,78.75,78.82,78.75,78.82,54568.0,69.184,69.2455,69.184,69.2455,54568.0
2018-05-07 14:30:00,78.81,78.84,78.69,78.74,64901.0,69.2368,69.2631,69.1313,69.1753,64901.0
2018-05-07 15:00:00,78.74,78.8,78.48,78.57,50353.0,69.1753,69.228,68.9468,69.0259,50353.0
2018-05-07 15:30:00,78.57,78.67,78.54,78.65,125208.0,69.0259,69.1138,68.9995,69.0962,125208.0
2018-05-08 09:30:00,78.33,78.66,78.04,78.5,90460.0,68.8151,69.105,68.5603,68.9644,90460.0
2018-05-08 10:00:00,78.49,78.66,78.3,78.63,120532.0,68.9556,69.105,68.7887,69.0786,120532.0
2018-05-08 10:30:00,78.63,78.88,78.56,78.76,84637.0,69.0786,69.2982,69.0171,69.1928,84637.0
2018-05-08 11:00:00,78.75,79.01,78.63,78.91,33385.0,69.184,69.4125,69.0786,69.3246,33385.0
2018-05-08 11:30:00,78.92,79.04,78.73,78.73,26203.0,69.3334,69.4388,69.1665,69.1665,26203.0
2018-05-08 12:00:00,78.72,78.93,78.72,78.86,16716.0,69.1577,69.3422,69.1577,69.2807,16716.0
2018-05-08 12:30:00,78.87,78.89,78.75,78.79,18699.0,69.2895,69.307,69.184,69.2192,18699.0
2018-05-08 13:00:00,78.8,78.83,78.7,78.81,19081.0,69.228,69.2543,69.1401,69.2368,19081.0
2018-05-08 13:30:00,78.81,78.9,78.74,78.74,31356.0,69.2368,69.3158,69.1753,69.1753,31356.0
2018-05-08 14:00:00,78.74,78.82,78.66,78.68,75913.0,69.1753,69.2455,69.105,69.1225,75913.0
2018-05-08 14:30:00,78.69,78.78,78.56,78.68,54849.0,69.1313,69.2104,69.0171,69.1225,54849.0
2018-05-08 15:00:00,78.67,78.82,78.63,78.74,55783.0,69.1138,69.2455,69.0786,69.1753,55783.0
2018-05-08 15:30:00,78.75,78.84,78.69,78.81,192728.0,69.184,69.2631,69.1313,69.2368,192728.0
2018-05-09 09:30:00,78.89,79.46,78.73,79.43,67828.0,69.307,69.8078,69.1665,69.7814,67828.0
2018-05-09 10:00:00,79.42,79.82,79.41,79.72,71602.0,69.7727,70.1241,69.7639,70.0362,71602.0
2018-05-09 10:30:00,79.69,79.77,79.57,79.57,49769.0,70.0099,70.0801,69.9044,69.9044,49769.0
2018-05-09 11:00:00,79.57,79.78,79.55,79.76,43972.0,69.9044,70.0889,69.8869,70.0714,43972.0
2018-05-09 11:30:00,79.76,79.81,79.67,79.68,40024.0,70.0714,70.1153,69.9923,70.0011,40024.0
2018-05-09 12:00:00,79.67,79.69,79.44,79.48,50948.0,69.9923,70.0099,69.7902,69.8254,50948.0
2018-05-09 12:30:00,79.49,79.58,79.37,79.51,51080.0,69.8342,69.9132,69.7287,69.8517,51080.0
2018-05-09 13:00:00,79.51,79.57,79.44,79.52,22043.0,69.8517,69.9044,69.7902,69.8605,22043.0
2018-05-09 13:30:00,79.53,79.69,79.53,79.65,25194.0,69.8693,70.0099,69.8693,69.9747,25194.0
2018-05-09 14:00:00,79.66,79.68,79.49,79.52,53369.0,69.9835,70.0011,69.8342,69.8605,53369.0
2018-05-09 14:30:00,79.52,79.66,79.51,79.61,58317.0,69.8605,69.9835,69.8517,69.9396,58317.0
2018-05-09 15:00:00,79.62,79.66,79.58,79.58,60102.0,69.9484,69.9835,69.9132,69.9132,60102.0
2018-05-09 15:30:00,79.57,79.61,79.26,79.34,215606.0,69.9044,69.9396,69.6321,69.7024,215606.0
2018-05-10 09:30:00,79.99,80.0,79.36,79.97,52615.0,70.2734,70.2822,69.7199,70.2558,52615.0
2018-05-10 10:00:00,79.96,80.03,79.73,79.92,43543.0,70.2471,70.3086,70.045,70.2119,43543.0
2018-05-10 10:30:00,79.92,80.09,79.91,80.04,45513.0,70.2119,70.3613,70.2031,70.3173,45513.0
2018-05-10 11:00:00,80.05,80.3,80.03,80.23,33560.0,70.3261,70.5458,70.3086,70.4843,33560.0
2018-05-10 11:30:00,80.22,80.28,80.17,80.24,23372.0,70.4755,70.5282,70.4315,70.493,23372.0
2018-05-10 12:00:00,80.25,80.39,80.21,80.38,30738.0,70.5018,70.6248,70.4667,70.616,30738.0
2018-05-10 12:30:00,80.38,80.4,80.2,80.26,30235.0,70.616,70.6336,70.4579,70.5106,30235.0
2018-05-10 13:00:00,80.26,80.38,80.21,80.31,45879.0,70.5106,70.616,70.4667,70.5545,45879.0
2018-05-10 13:30:00,80.3,80.39,80.21,80.3,28682.0,70.5458,70.6248,70.4667,70.5458,28682.0
2018-05-10 14:00:00,80.32,80.44,80.28,80.41,35942.0,70.5633,70.6688,70.5282,70.6424,35942.0
2018-05-10 14:30:00,80.41,80.43,80.22,80.38,27476.0,70.6424,70.66,70.4755,70.616,27476.0
2018-05-10 15:00:00,80.39,80.44,80.28,80.44,40076.0,70.6248,70.6688,70.5282,70.6688,40076.0
2018-05-10 15:30:00,80.44,80.44,80.26,80.4,109235.0,70.6688,70.6688,70.5106,70.6336,109235.0
2018-05-11 09:30:00,80.0,80.65,79.92,80.62,46045.0,70.2822,70.8532,70.2119,70.8269,46045.0
2018-05-11 10:00:00,80.66,80.73,80.5,80.5,15028.0,70.862,70.9235,70.7215,70.7215,15028.0
2018-05-11 10:30:00,80.5,80.77,80.48,80.7,37932.0,70.7215,70.9587,70.7039,70.8972,37932.0
2018-05-11 11:00:00,80.73,80.76,80.42,80.47,55856.0,70.9235,70.9499,70.6512,70.6951,55856.0
2018-05-11 11:30:00,80.44,80.47,80.15,80.28,60758.0,70.6688,70.6951,70.414,70.5282,60758.0
2018-05-11 12:00:00,80.29,80.35,79.91,80.0,45643.0,70.537,70.5897,70.2031,70.2822,45643.0
2018-05-11 12:30:00,80.02,80.1,79.96,79.96,58406.0,70.2998,70.3701,70.2471,70.2471,58406.0
2018-05-11 13:00:00,79.99,80.03,79.88,79.88,33058.0,70.2734,70.3086,70.1768,70.1768,33058.0
2018-05-11 13:30:00,79.87,79.88,79.75,79.82,83753.0,70.168,70.1768,70.0626,70.1241,83753.0
2018-05-11 14:00:00,79.81,79.85,79.65,79.65,95809.0,70.1153,70.1504,69.9747,69.9747,95809.0
2018-05-11 14:30:00,79.65,79.7,79.5,79.52,105844.0,69.9747,70.0186,69.8429,69.8605,105844.0
2018-05-11 15:00:00,79.52,79.52,79.42,79.46,80873.0,69.8605,69.8605,69.7727,69.8078,80873.0
2018-05-11 15:30:00,79.46,79.49,79.34,79.43,208611.0,69.8078,69.8342,69.7024,69.7814,208611.0
2018-05-14 09:30:00,78.9,79.38,78.87,79.19,102360.0,69.3158,69.7375,69.2895,69.5706,102360.0
2018-05-14 10:00:00,79.2,79.39,79.09,79.23,44879.0,69.5794,69.7463,69.4827,69.6057,44879.0
2018-05-14 10:30:00,79.25,79.49,79.25,79.28,41716.0,69.6233,69.8342,69.6233,69.6497,41716.0
2018-05-14 11:00:00,79.25,79.68,79.22,79.59,46677.0,69.6233,70.0011,69.5969,69.922,46677.0
2018-05-14 11:30:00,79.62,79.69,79.53,79.64,28244.0,69.9484,70.0099,69.8693,69.9659,28244.0
2018-05-14 12:00:00,79.65,79.77,79.6,79.77,38573.0,69.9747,70.0801,69.9308,70.0801,38573.0
2018-05-14 12:30:00,79.76,79.8,79.58,79.6,26831.0,70.0714,70.1065,69.9132,69.9308,26831.0
2018-05-14 13:00:00,79.58,79.72,79.57,79.66,24090.0,69.9132,70.0362,69.9044,69.9835,24090.0
2018-05-14 13:30:00,79.64,79.7,79.6,79.64,29028.0,69.9659,70.0186,69.9308,69.9659,29028.0
2018-05-14 14:00:00,79.64,79.66,79.55,79.64,41833.0,69.9659,69.9835,69.8869,69.9659,41833.0
2018-05-14 14:30:00,79.64,79.67,79.57,79.57,40350.0,69.9659,69.9923,69.9044,69.9044,40350.0
2018-05-14 15:00:00,79.58,79.68,79.55,79.61,64465.0,69.9132,70.0011,69.8869,69.9396,64465.0
2018-05-14 15:30:00,79.62,79.65,79.53,79.64,132115.0,69.9484,69.9747,69.8693,69.9659,132115.0
2018-05-15 09:30:00,79.35,79.75,79.06,79.42,123711.0,69.7112,70.0626,69.4564,69.7727,123711.0
2018-05-15 10:00:00,79.44,80.34,79.42,80.25,152505.0,69.7902,70.5809,69.7727,70.5018,152505.0
2018-05-15 10:30:00,80.25,80.71,80.25,80.47,118905.0,70.5018,70.906,70.5018,70.6951,118905.0
2018-05-15 11:00:00,80.49,80.52,80.21,80.47,49084.0,70.7127,70.739,70.4667,70.6951,49084.0
2018-05-15 11:30:00,80.48,80.69,80.35,80.58,80550.0,70.7039,70.8884,70.5897,70.7917,80550.0
2018-05-15 12:00:00,80.58,80.63,80.36,80.57,59036.0,70.7917,70.8357,70.5985,70.783,59036.0
2018-05-15 12:30:00,80.55,80.58,80.32,80.35,55886.0,70.7654,70.7917,70.5633,70.5897,55886.0
2018-05-15 13:00:00,80.36,80.5,80.26,80.47,50923.0,70.5985,70.7215,70.5106,70.6951,50923.0
2018-05-15 13:30:00,80.49,80.63,80.37,80.41,51911.0,70.7127,70.8357,70.6073,70.6424,51911.0
2018-05-15 14:00:00,80.41,80.84,80.39,80.79,119081.0,70.6424,71.0202,70.6248,70.9762,119081.0
2018-05-15 14:30:00,80.79,81.03,80.77,80.99,171546.0,70.9762,71.1871,70.9587,71.1519,171546.0
2018-05-15 15:00:00,81.01,81.01,80.85,80.91,140829.0,71.1695,71.1695,71.0289,71.0817,140829.0
2018-05-15 15:30:00,80.9,80.99,80.67,80.74,244622.0,71.0729,71.1519,70.8708,70.9323,244622.0
2018-05-16 09:30:00,81.13,81.95,81.07,81.73,197250.0,71.2749,71.9953,71.2222,71.8021,197250.0
2018-05-16 10:00:00,81.76,82.02,81.74,81.85,116349.0,71.8284,72.0568,71.8108,71.9075,116349.0
2018-05-16 10:30:00,81.85,82.14,81.78,81.99,115974.0,71.9075,72.1622,71.846,72.0305,115974.0
2018-05-16 11:00:00,82.0,82.06,81.93,82.04,61732.0,72.0393,72.092,71.9778,72.0744,61732.0
2018-05-16 11:30:00,82.03,82.39,81.96,82.39,76360.0,72.0656,72.3819,72.0041,72.3819,76360.0
2018-05-16 12:00:00,82.39,82.57,82.31,82.4,100701.0,72.3819,72.54,72.3116,72.3907,100701.0
2018-05-16 12:30:00,82.4,82.52,82.4,82.47,52970.0,72.3907,72.4961,72.3907,72.4522,52970.0
2018-05-16 13:00:00,82.48,82.64,82.41,82.54,69018.0,72.4609,72.6015,72.3995,72.5137,69018.0
2018-05-16 13:30:00,82.53,82.86,82.5,82.86,88842.0,72.5049,72.7948,72.4785,72.7948,88842.0
2018-05-16 14:00:00,82.86,83.05,82.82,83.05,72374.0,72.7948,72.9617,72.7596,72.9617,72374.0
2018-05-16 14:30:00,83.04,83.08,82.96,83.01,102304.0,72.9529,72.9881,72.8826,72.9266,102304.0
2018-05-16 15:00:00,83.0,83.23,82.92,83.23,149174.0,72.9178,73.1198,72.8475,73.1198,149174.0
2018-05-16 15:30:00,83.23,83.35,83.1,83.18,430887.0,73.1198,73.2253,73.0056,73.0759,430887.0
2018-05-17 09:30:00,82.86,84.24,82.76,84.17,176764.0,72.7948,74.0072,72.7069,73.9457,176764.0
2018-05-17 10:00:00,84.17,84.5,84.06,84.5,109502.0,73.9457,74.2356,73.849,74.2356,109502.0
2018-05-17 10:30:00,84.5,84.85,84.45,84.82,76678.0,74.2356,74.5431,74.1916,74.5167,76678.0
2018-05-17 11:00:00,84.84,84.98,84.27,84.4,143279.0,74.5343,74.6573,74.0335,74.1477,143279.0
2018-05-17 11:30:00,84.44,84.44,84.05,84.1,86642.0,74.1829,74.1829,73.8402,73.8842,86642.0
2018-05-17 12:00:00,84.1,84.28,84.09,84.18,48221.0,73.8842,74.0423,73.8754,73.9544,48221.0
2018-05-17 12:30:00,84.17,84.22,83.95,83.95,50414.0,73.9457,73.9896,73.7524,73.7524,50414.0
2018-05-17 13:00:00,83.95,84.25,83.91,84.19,45472.0,73.7524,74.0159,73.7172,73.9632,45472.0
2018-05-17 13:30:00,84.18,84.31,84.01,84.01,95411.0,73.9544,74.0687,73.8051,73.8051,95411.0
2018-05-17 14:00:00,84.01,84.17,83.73,83.92,114251.0,73.8051,73.9457,73.5591,73.726,114251.0
2018-05-17 14:30:00,83.93,84.03,83.79,83.89,86131.0,73.7348,73.8227,73.6118,73.6997,86131.0
2018-05-17 15:00:00,83.9,84.03,83.89,83.92,91877.0,73.7085,73.8227,73.6997,73.726,91877.0
2018-05-17 15:30:00,83.91,84.05,83.83,83.98,233411.0,73.7172,73.8402,73.647,73.7787,233411.0
2018-05-18 09:30:00,83.74,83.79,82.82,83.08,155192.0,73.5679,73.6118,72.7596,72.9881,155192.0
2018-05-18 10:00:00,83.12,83.13,82.84,82.88,96847.0,73.0232,73.032,72.7772,72.8124,96847.0
2018-05-18 10:30:00,82.88,82.91,82.15,82.62,94917.0,72.8124,72.8387,72.171,72.5839,94917.0
2018-05-18 11:00:00,82.64,82.75,82.49,82.51,50531.0,72.6015,72.6982,72.4697,72.4873,50531.0
2018-05-18 11:30:00,82.52,82.77,82.52,82.63,90444.0,72.4961,72.7157,72.4961,72.5927,90444.0
2018-05-18 12:00:00,82.64,82.91,82.57,82.91,80788.0,72.6015,72.8387,72.54,72.8387,80788.0
2018-05-18 12:30:00,82.93,83.14,82.87,83.05,64701.0,72.8563,73.0408,72.8036,72.9617,64701.0
2018-05-18 13:00:00,83.06,83.12,82.9,83.09,32937.0,72.9705,73.0232,72.8299,72.9968,32937.0
2018-05-18 13:30:00,83.11,83.24,83.08,83.17,36698.0,73.0144,73.1286,72.9881,73.0671,36698.0
2018-05-18 14:00:00,83.15,83.23,83.13,83.19,67677.0,73.0496,73.1198,73.032,73.0847,67677.0
2018-05-18 14:30:00,83.18,83.26,83.15,83.18,44510.0,73.0759,73.1462,73.0496,73.0759,44510.0
2018-05-18 15:00:00,83.18,83.26,83.12,83.22,62731.0,73.0759,73.1462,73.0232,73.1111,62731.0
2018-05-18 15:30:00,83.23,83.27,83.1,83.19,203406.0,73.1198,73.155,73.0056,73.0847,203406.0
2018-05-21 09:30:00,83.58,83.99,83.58,83.61,20786.0,73.4273,73.7875,73.4273,73.4537,20786.0
2018-05-21 10:00:00,83.63,83.83,83.6,83.73,21993.0,73.4713,73.647,73.4449,73.5591,21993.0
2018-05-21 10:30:00,83.8,83.89,83.66,83.73,32465.0,73.6206,73.6997,73.4976,73.5591,32465.0
2018-05-21 11:00:00,83.74,83.82,83.6,83.61,33553.0,73.5679,73.6382,73.4449,73.4537,33553.0
2018-05-21 11:30:00,83.64,83.83,83.53,83.83,31045.0,73.48,73.647,73.3834,73.647,31045.0
2018-05-21 12:00:00,83.8,83.83,83.49,83.53,23997.0,73.6206,73.647,73.3483,73.3834,23997.0
2018-05-21 12:30:00,83.52,83.53,83.43,83.43,21220.0,73.3746,73.3834,73.2955,73.2955,21220.0
2018-05-21 13:00:00,83.43,83.51,83.3,83.3,42448.0,73.2955,73.3658,73.1813,73.1813,42448.0
2018-05-21 13:30:00,83.32,83.49,83.3,83.33,48890.0,73.1989,73.3483,73.1813,73.2077,48890.0
2018-05-21 14:00:00,83.34,83.38,83.26,83.33,68570.0,73.2165,73.2516,73.1462,73.2077,68570.0
2018-05-21 14:30:00,83.36,83.67,83.29,83.57,54668.0,73.2341,73.5064,73.1726,73.4185,54668.0
2018-05-21 15:00:00,83.56,83.62,83.42,83.42,68213.0,73.4098,73.4625,73.2868,73.2868,68213.0
2018-05-21 15:30:00,83.45,83.46,83.27,83.34,175252.0,73.3131,73.3219,73.155,73.2165,175252.0
2018-05-22 09:30:00,83.5,83.86,83.14,83.64,41393.0,73.357,73.6733,73.0408,73.48,41393.0
2018-05-22 10:00:00,83.64,83.9,83.59,83.71,29087.0,73.48,73.7085,73.4361,73.5415,29087.0
2018-05-22 10:30:00,83.71,83.94,83.62,83.62,37766.0,73.5415,73.7436,73.4625,73.4625,37766.0
2018-05-22 11:00:00,83.61,83.76,83.61,83.69,24227.0,73.4537,73.5855,73.4537,73.524,24227.0
2018-05-22 11:30:00,83.64,83.67,83.46,83.47,30865.0,73.48,73.5064,73.3219,73.3307,30865.0
2018-05-22 12:00:00,83.47,83.56,83.39,83.45,20992.0,73.3307,73.4098,73.2604,73.3131,20992.0
2018-05-22 12:30:00,83.47,83.55,83.32,83.33,41331.0,73.3307,73.401,73.1989,73.2077,41331.0
2018-05-22 13:00:00,83.31,83.31,83.04,83.16,23888.0,73.1901,73.1901,72.9529,73.0583,23888.0
2018-05-22 13:30:00,83.15,83.22,83.0,83.09,106696.0,73.0496,73.1111,72.9178,72.9968,106696.0
2018-05-22 14:00:00,83.1,83.22,83.02,83.18,58090.0,73.0056,73.1111,72.9354,73.0759,58090.0
2018-05-22 14:30:00,83.17,83.17,83.06,83.08,40684.0,73.0671,73.0671,72.9705,72.9881,40684.0
2018-05-22 15:00:00,83.09,83.32,82.99,83.27,74726.0,72.9968,73.1989,72.909,73.155,74726.0
2018-05-22 15:30:00,83.27,83.28,83.08,83.09,211465.0,73.155,73.1638,72.9881,72.9968,211465.0
2018-05-23 09:30:00,82.48,83.07,82.38,83.07,44752.0,72.4609,72.9793,72.3731,72.9793,44752.0
2018-05-23 10:00:00,83.11,83.62,83.08,83.53,57586.0,73.0144,73.4625,72.9881,73.3834,57586.0
2018-05-23 10:30:00,83.51,83.85,83.31,83.74,81790.0,73.3658,73.6645,73.1901,73.5679,81790.0
2018-05-23 11:00:00,83.73,83.81,83.53,83.69,74938.0,73.5591,73.6294,73.3834,73.524,74938.0
2018-05-23 11:30:00,83.72,83.76,83.43,83.44,18261.0,73.5503,73.5855,73.2955,73.3043,18261.0
2018-05-23 12:00:00,83.45,83.57,83.4,83.43,17827.0,73.3131,73.4185,73.2692,73.2955,17827.0
2018-05-23 12:30:00,83.43,83.58,83.4,83.45,19525.0,73.2955,73.4273,73.2692,73.3131,19525.0
2018-05-23 13:00:00,83.45,83.47,83.27,83.45,27104.0,73.3131,73.3307,73.155,73.3131,27104.0
2018-05-23 13:30:00,83.43,83.59,83.41,83.45,41831.0,73.2955,73.4361,73.278,73.3131,41831.0
2018-05-23 14:00:00,83.46,83.97,83.46,83.94,40738.0,73.3219,73.77,73.3219,73.7436,40738.0
2018-05-23 14:30:00,83.94,84.15,83.84,84.13,55923.0,73.7436,73.9281,73.6557,73.9105,55923.0
2018-05-23 15:00:00,84.14,84.27,84.14,84.22,106850.0,73.9193,74.0335,73.9193,73.9896,106850.0
2018-05-23 15:30:00,84.21,84.21,84.05,84.14,154454.0,73.9808,73.9808,73.8402,73.9193,154454.0
2018-05-24 09:30:00,83.09,84.18,83.09,84.01,149604.0,72.9968,73.9544,72.9968,73.8051,149604.0
2018-05-24 10:00:00,84.03,84.1,83.54,83.57,107532.0,73.8227,73.8842,73.3922,73.4185,107532.0
2018-05-24 10:30:00,83.59,83.8,83.59,83.74,70012.0,73.4361,73.6206,73.4361,73.5679,70012.0
2018-05-24 11:00:00,83.72,83.89,83.7,83.76,43436.0,73.5503,73.6997,73.5328,73.5855,43436.0
2018-05-24 11:30:00,83.76,83.79,83.55,83.66,40034.0,73.5855,73.6118,73.401,73.4976,40034.0
2018-05-24 12:00:00,83.67,83.75,83.61,83.7,24392.0,73.5064,73.5767,73.4537,73.5328,24392.0
2018-05-24 12:30:00,83.7,83.76,83.67,83.75,20794.0,73.5328,73.5855,73.5064,73.5767,20794.0
2018-05-24 13:00:00,83.76,83.9,83.74,83.76,18609.0,73.5855,73.7085,73.5679,73.5855,18609.0
2018-05-24 13:30:00,83.75,83.91,83.74,83.91,29708.0,73.5767,73.7172,73.5679,73.7172,29708.0
2018-05-24 14:00:00,83.89,83.89,83.72,83.76,20595.0,73.6997,73.6997,73.5503,73.5855,20595.0
2018-05-24 14:30:00,83.77,83.79,83.66,83.75,19113.0,73.5942,73.6118,73.4976,73.5767,19113.0
2018-05-24 15:00:00,83.75,83.76,83.64,83.7,31931.0,73.5767,73.5855,73.48,73.5328,31931.0
2018-05-24 15:30:00,83.71,83.78,83.68,83.76,113821.0,73.5415,73.603,73.5152,73.5855,113821.0
2018-05-25 09:30:00,83.43,83.78,83.25,83.6,69465.0,73.2955,73.603,73.1374,73.4449,69465.0
2018-05-25 10:00:00,83.57,83.72,83.57,83.66,31903.0,73.4185,73.5503,73.4185,73.4976,31903.0
2018-05-25 10:30:00,83.72,83.88,83.71,83.82,28159.0,73.5503,73.6909,73.5415,73.6382,28159.0
2018-05-25 11:00:00,83.73,84.6,83.73,84.6,55835.0,73.5591,74.3234,73.5591,74.3234,55835.0
2018-05-25 11:30:00,84.53,84.59,84.23,84.3,16285.0,74.2619,74.3146,73.9984,74.0599,16285.0
2018-05-25 12:00:00,84.29,84.37,84.11,84.19,18161.0,74.0511,74.1214,73.8929,73.9632,18161.0
2018-05-25 12:30:00,84.17,84.2,84.08,84.1,12120.0,73.9457,73.972,73.8666,73.8842,12120.0
2018-05-25 13:00:00,84.09,84.18,84.05,84.13,11495.0,73.8754,73.9544,73.8402,73.9105,11495.0
2018-05-25 13:30:00,84.12,84.14,84.05,84.11,11878.0,73.9017,73.9193,73.8402,73.8929,11878.0
2018-05-25 14:00:00,84.1,84.17,84.1,84.13,10911.0,73.8842,73.9457,73.8842,73.9105,10911.0
2018-05-25 14:30:00,84.14,84.15,84.0,84.09,15366.0,73.9193,73.9281,73.7963,73.8754,15366.0
2018-05-25 15:00:00,84.1,84.16,84.03,84.04,23112.0,73.8842,73.9369,73.8227,73.8315,23112.0
2018-05-25 15:30:00,84.05,84.09,83.94,84.06,107024.0,73.8402,73.8754,73.7436,73.849,107024.0
2018-05-29 09:30:00,82.52,82.59,81.8,82.2,219549.0,72.4961,72.5576,71.8635,72.215,219549.0
2018-05-29 10:00:00,82.2,82.51,82.16,82.47,41086.0,72.215,72.4873,72.1798,72.4522,41086.0
2018-05-29 10:30:00,82.41,82.93,82.3,82.78,40078.0,72.3995,72.8563,72.3028,72.7245,40078.0
2018-05-29 11:00:00,82.79,83.22,82.79,83.04,31643.0,72.7333,73.1111,72.7333,72.9529,31643.0
2018-05-29 11:30:00,83.06,83.09,82.56,82.71,51910.0,72.9705,72.9968,72.5312,72.663,51910.0
2018-05-29 12:00:00,82.71,82.78,82.47,82.75,70362.0,72.663,72.7245,72.4522,72.6982,70362.0
2018-05-29 12:30:00,82.78,83.36,82.76,83.3,32058.0,72.7245,73.2341,72.7069,73.1813,32058.0
2018-05-29 13:00:00,83.29,83.3,83.08,83.11,32440.0,73.1726,73.1813,72.9881,73.0144,32440.0
2018-05-29 13:30:00,83.09,83.19,82.92,82.97,43317.0,72.9968,73.0847,72.8475,72.8914,43317.0
2018-05-29 14:00:00,82.94,82.95,82.74,82.89,44257.0,72.8651,72.8739,72.6894,72.8211,44257.0
2018-05-29 14:30:00,82.88,82.99,82.73,82.84,51466.0,72.8124,72.909,72.6806,72.7772,51466.0
2018-05-29 15:00:00,82.82,82.88,82.62,82.73,62023.0,72.7596,72.8124,72.5839,72.6806,62023.0
2018-05-29 15:30:00,82.73,83.09,82.71,83.0,163901.0,72.6806,72.9968,72.663,72.9178,163901.0
2018-05-30 09:30:00,83.39,83.78,83.29,83.53,50412.0,73.2604,73.603,73.1726,73.3834,50412.0
2018-05-30 10:00:00,83.59,84.36,83.59,84.3,84580.0,73.4361,74.1126,73.4361,74.0599,84580.0
2018-05-30 10:30:00,84.31,84.55,84.25,84.26,48661.0,74.0687,74.2795,74.0159,74.0247,48661.0
2018-05-30 11:00:00,84.26,84.29,83.82,83.92,30151.0,74.0247,74.0511,73.6382,73.726,30151.0
2018-05-30 11:30:00,83.95,84.47,83.95,84.44,19020.0,73.7524,74.2092,73.7524,74.1829,19020.0
2018-05-30 12:00:00,84.43,84.44,83.84,83.92,32794.0,74.1741,74.1829,73.6557,73.726,32794.0
2018-05-30 12:30:00,83.95,84.02,83.89,83.95,25835.0,73.7524,73.8139,73.6997,73.7524,25835.0
2018-05-30 13:00:00,83.97,84.22,83.89,84.17,25775.0,73.77,73.9896,73.6997,73.9457,25775.0
2018-05-30 13:30:00,84.19,84.71,84.15,84.48,41015.0,73.9632,74.4201,73.9281,74.218,41015.0
2018-05-30 14:00:00,84.47,84.5,84.24,84.34,54971.0,74.2092,74.2356,74.0072,74.095,54971.0
2018-05-30 14:30:00,84.35,84.5,84.34,84.41,94979.0,74.1038,74.2356,74.095,74.1565,94979.0
2018-05-30 15:00:00,84.43,84.62,84.43,84.49,65588.0,74.1741,74.341,74.1741,74.2268,65588.0
2018-05-30 15:30:00,84.49,84.67,84.48,84.61,197785.0,74.2268,74.3849,74.218,74.3322,197785.0
2018-05-31 09:30:00,84.1,84.27,83.67,84.01,88711.0,73.8842,74.0335,73.5064,73.8051,88711.0
2018-05-31 10:00:00,83.98,84.08,83.7,83.97,63270.0,73.7787,73.8666,73.5328,73.77,63270.0
2018-05-31 10:30:00,83.94,83.97,83.27,83.31,77308.0,73.7436,73.77,73.155,73.1901,77308.0
2018-05-31 11:00:00,83.31,83.5,83.2,83.32,52236.0,73.1901,73.357,73.0935,73.1989,52236.0
2018-05-31 11:30:00,83.31,83.5,83.17,83.38,40796.0,73.1901,73.357,73.0671,73.2516,40796.0
2018-05-31 12:00:00,83.36,83.66,83.36,83.66,32688.0,73.2341,73.4976,73.2341,73.4976,32688.0
2018-05-31 12:30:00,83.64,83.82,83.63,83.71,36924.0,73.48,73.6382,73.4713,73.5415,36924.0
2018-05-31 13:00:00,83.72,83.76,83.64,83.68,20469.0,73.5503,73.5855,73.48,73.5152,20469.0
2018-05-31 13:30:00,83.72,83.81,83.49,83.55,28088.0,73.5503,73.6294,73.3483,73.401,28088.0
2018-05-31 14:00:00,83.51,83.51,83.25,83.27,40665.0,73.3658,73.3658,73.1374,73.155,40665.0
2018-05-31 14:30:00,83.25,83.57,83.25,83.51,47431.0,73.1374,73.4185,73.1374,73.3658,47431.0
2018-05-31 15:00:00,83.51,83.78,83.44,83.73,58439.0,73.3658,73.603,73.3043,73.5591,58439.0
2018-05-31 15:30:00,83.73,83.81,83.39,83.48,311885.0,73.5591,73.6294,73.2604,73.3395,311885.0
2018-06-01 09:30:00,83.47,84.21,83.4,83.84,64291.0,73.3307,73.9808,73.2692,73.6557,64291.0
2018-06-01 10:00:00,83.83,84.05,83.52,83.55,30896.0,73.647,73.8402,73.3746,73.401,30896.0
2018-06-01 10:30:00,83.56,83.73,83.43,83.65,37044.0,73.4098,73.5591,73.2955,73.4888,37044.0
2018-06-01 11:00:00,83.6,83.64,83.43,83.57,22008.0,73.4449,73.48,73.2955,73.4185,22008.0
2018-06-01 11:30:00,83.54,83.62,83.37,83.37,41575.0,73.3922,73.4625,73.2428,73.2428,41575.0
2018-06-01 12:00:00,83.38,83.65,83.37,83.44,41482.0,73.2516,73.4888,73.2428,73.3043,41482.0
2018-06-01 12:30:00,83.43,83.49,83.39,83.49,67686.0,73.2955,73.3483,73.2604,73.3483,67686.0
2018-06-01 13:00:00,83.47,83.58,83.42,83.54,28479.0,73.3307,73.4273,73.2868,73.3922,28479.0
2018-06-01 13:30:00,83.55,83.55,83.33,83.41,52205.0,73.401,73.401,73.2077,73.278,52205.0
2018-06-01 14:00:00,83.41,83.55,83.4,83.4,70212.0,73.278,73.401,73.2692,73.2692,70212.0
2018-06-01 14:30:00,83.42,83.52,83.37,83.42,40910.0,73.2868,73.3746,73.2428,73.2868,40910.0
2018-06-01 15:00:00,83.43,83.44,83.3,83.36,125897.0,73.2955,73.3043,73.1813,73.2341,125897.0
2018-06-01 15:30:00,83.36,83.51,83.35,83.45,198807.0,73.2341,73.3658,73.2253,73.3131,198807.0
2018-06-04 09:30:00,83.8,83.93,83.55,83.72,87335.0,73.6206,73.7348,73.401,73.5503,87335.0
2018-06-04 10:00:00,83.73,83.79,83.21,83.27,54425.0,73.5591,73.6118,73.1023,73.155,54425.0
2018-06-04 10:30:00,83.27,83.29,83.1,83.16,75026.0,73.155,73.1726,73.0056,73.0583,75026.0
2018-06-04 11:00:00,83.16,83.45,83.13,83.3,43581.0,73.0583,73.3131,73.032,73.1813,43581.0
2018-06-04 11:30:00,83.29,83.42,83.22,83.34,36961.0,73.1726,73.2868,73.1111,73.2165,36961.0
2018-06-04 12:00:00,83.34,83.34,83.01,83.1,67942.0,73.2165,73.2165,72.9266,73.0056,67942.0
2018-06-04 12:30:00,83.12,83.38,83.1,83.35,24688.0,73.0232,73.2516,73.0056,73.2253,24688.0
2018-06-04 13:00:00,83.35,83.36,83.16,83.22,26494.0,73.2253,73.2341,73.0583,73.1111,26494.0
2018-06-04 13:30:00,83.23,83.35,83.09,83.32,30052.0,73.1198,73.2253,72.9968,73.1989,30052.0
2018-06-04 14:00:00,83.33,83.36,83.21,83.35,47454.0,73.2077,73.2341,73.1023,73.2253,47454.0
2018-06-04 14:30:00,83.35,83.36,83.24,83.25,41357.0,73.2253,73.2341,73.1286,73.1374,41357.0
2018-06-04 15:00:00,83.25,83.35,83.2,83.3,50293.0,73.1374,73.2253,73.0935,73.1813,50293.0
2018-06-04 15:30:00,83.3,83.39,83.28,83.36,156402.0,73.1813,73.2604,73.1638,73.2341,156402.0
2018-06-05 09:30:00,83.33,83.44,82.82,82.94,58899.0,73.2077,73.3043,72.7596,72.8651,58899.0
2018-06-05 10:00:00,82.92,82.99,82.64,82.86,59256.0,72.8475,72.909,72.6015,72.7948,59256.0
2018-06-05 10:30:00,82.87,82.92,82.61,82.77,74462.0,72.8036,72.8475,72.5752,72.7157,74462.0
2018-06-05 11:00:00,82.77,82.77,82.41,82.45,37316.0,72.7157,72.7157,72.3995,72.4346,37316.0
2018-06-05 11:30:00,82.45,82.48,82.12,82.26,62108.0,72.4346,72.4609,72.1447,72.2677,62108.0
2018-06-05 12:00:00,82.27,82.38,82.22,82.35,32546.0,72.2765,72.3731,72.2325,72.3467,32546.0
2018-06-05 12:30:00,82.36,82.37,82.18,82.3,34169.0,72.3555,72.3643,72.1974,72.3028,34169.0
2018-06-05 13:00:00,82.31,82.49,82.28,82.47,28345.0,72.3116,72.4697,72.2852,72.4522,28345.0
2018-06-05 13:30:00,82.47,82.54,82.37,82.45,41291.0,72.4522,72.5137,72.3643,72.4346,41291.0
2018-06-05 14:00:00,82.45,82.49,82.36,82.49,53166.0,72.4346,72.4697,72.3555,72.4697,53166.0
2018-06-05 14:30:00,82.47,82.7,82.44,82.68,31727.0,72.4522,72.6542,72.4258,72.6367,31727.0
2018-06-05 15:00:00,82.68,82.75,82.63,82.68,68122.0,72.6367,72.6982,72.5927,72.6367,68122.0
2018-06-05 15:30:00,82.68,82.73,82.37,82.65,235876.0,72.6367,72.6806,72.3643,72.6103,235876.0
2018-06-06 09:30:00,82.93,83.29,82.85,82.93,65751.0,72.8563,73.1726,72.786,72.8563,65751.0
2018-06-06 10:00:00,82.95,83.08,82.61,82.66,42147.0,72.8739,72.9881,72.5752,72.6191,42147.0
2018-06-06 10:30:00,82.66,82.79,82.47,82.69,50214.0,72.6191,72.7333,72.4522,72.6454,50214.0
2018-06-06 11:00:00,82.7,82.95,82.66,82.92,36257.0,72.6542,72.8739,72.6191,72.8475,36257.0
2018-06-06 11:30:00,82.94,83.24,82.93,83.19,40521.0,72.8651,73.1286,72.8563,73.0847,40521.0
2018-06-06 12:00:00,83.21,83.22,82.9,82.95,29069.0,73.1023,73.1111,72.8299,72.8739,29069.0
2018-06-06 12:30:00,82.96,83.02,82.86,82.87,38848.0,72.8826,72.9354,72.7948,72.8036,38848.0
2018-06-06 13:00:00,82.91,83.12,82.88,83.11,27479.0,72.8387,73.0232,72.8124,73.0144,27479.0
2018-06-06 13:30:00,83.14,83.17,82.98,82.98,23661.0,73.0408,73.0671,72.9002,72.9002,23661.0
2018-06-06 14:00:00,83.0,83.14,82.98,83.02,46293.0,72.9178,73.0408,72.9002,72.9354,46293.0
2018-06-06 14:30:00,83.04,83.26,83.02,83.05,37007.0,72.9529,73.1462,72.9354,72.9617,37007.0
2018-06-06 15:00:00,83.02,83.2,83.02,83.04,60724.0,72.9354,73.0935,72.9354,72.9529,60724.0
2018-06-06 15:30:00,83.06,83.15,83.01,83.13,151852.0,72.9705,73.0496,72.9266,73.032,151852.0
2018-06-07 09:30:00,82.88,83.34,82.77,82.81,37066.0,73.1225,73.5283,73.0254,73.0607,37066.0
2018-06-07 10:00:00,82.78,83.0,82.69,82.93,52929.0,73.0342,73.2283,72.9548,73.1666,52929.0
2018-06-07 10:30:00,82.9,83.0,82.85,82.98,71167.0,73.1401,73.2283,73.096,73.2107,71167.0
2018-06-07 11:00:00,82.98,83.0,82.83,82.84,75638.0,73.2107,73.2283,73.0783,73.0872,75638.0
2018-06-07 11:30:00,82.82,82.83,82.5,82.58,25157.0,73.0695,73.0783,72.7872,72.8578,25157.0
2018-06-07 12:00:00,82.61,82.73,82.58,82.73,9387.0,72.8842,72.9901,72.8578,72.9901,9387.0
2018-06-07 12:30:00,82.72,82.74,82.45,82.46,16343.0,72.9813,72.9989,72.7431,72.7519,16343.0
2018-06-07 13:00:00,82.45,82.45,82.13,82.21,36897.0,72.7431,72.7431,72.4608,72.5313,36897.0
2018-06-07 13:30:00,82.23,82.25,82.03,82.19,26619.0,72.549,72.5666,72.3725,72.5137,26619.0
2018-06-07 14:00:00,82.19,82.43,82.17,82.42,22821.0,72.5137,72.7254,72.4961,72.7166,22821.0
2018-06-07 14:30:00,82.44,82.49,82.4,82.4,21292.0,72.7343,72.7784,72.699,72.699,21292.0
2018-06-07 15:00:00,82.41,82.49,82.36,82.46,37820.0,72.7078,72.7784,72.6637,72.7519,37820.0
2018-06-07 15:30:00,82.47,82.68,82.46,82.65,115178.0,72.7607,72.946,72.7519,72.9195,115178.0
2018-06-08 09:30:00,82.48,82.57,82.11,82.36,116558.0,72.7696,72.849,72.4431,72.6637,116558.0
2018-06-08 10:00:00,82.41,82.71,82.22,82.65,59846.0,72.7078,72.9725,72.5402,72.9195,59846.0
2018-06-08 10:30:00,82.65,82.71,82.49,82.58,88119.0,72.9195,72.9725,72.7784,72.8578,88119.0
2018-06-08 11:00:00,82.57,82.67,82.32,82.67,76128.0,72.849,72.9372,72.6284,72.9372,76128.0
2018-06-08 11:30:00,82.65,82.89,82.61,82.88,26062.0,72.9195,73.1313,72.8842,73.1225,26062.0
2018-06-08 12:00:00,82.89,83.31,82.87,83.31,36988.0,73.1313,73.5018,73.1136,73.5018,36988.0
2018-06-08 12:30:00,83.31,83.45,83.21,83.24,36761.0,73.5018,73.6254,73.4136,73.4401,36761.0
2018-06-08 13:00:00,83.25,83.35,83.2,83.26,19600.0,73.4489,73.5371,73.4048,73.4577,19600.0
2018-06-08 13:30:00,83.27,83.34,83.18,83.25,16895.0,73.4665,73.5283,73.3871,73.4489,16895.0
2018-06-08 14:00:00,83.26,83.47,83.24,83.45,27725.0,73.4577,73.643,73.4401,73.6254,27725.0
2018-06-08 14:30:00,83.44,83.46,83.35,83.35,33848.0,73.6165,73.6342,73.5371,73.5371,33848.0
2018-06-08 15:00:00,83.34,83.43,83.31,83.31,27392.0,73.5283,73.6077,73.5018,73.5018,27392.0
2018-06-08 15:30:00,83.31,83.39,83.22,83.35,110291.0,73.5018,73.5724,73.4224,73.5371,110291.0
2018-06-11 09:30:00,82.9,83.75,82.88,83.45,39900.0,73.1401,73.89,73.1225,73.6254,39900.0
2018-06-11 10:00:00,83.45,83.91,83.45,83.89,119519.0,73.6254,74.0312,73.6254,74.0136,119519.0
2018-06-11 10:30:00,83.86,83.97,83.64,83.75,65441.0,73.9871,74.0841,73.793,73.89,65441.0
2018-06-11 11:00:00,83.72,84.05,83.67,83.99,44983.0,73.8636,74.1547,73.8195,74.1018,44983.0
2018-06-11 11:30:00,83.98,84.16,83.91,83.96,37600.0,74.093,74.2518,74.0312,74.0753,37600.0
2018-06-11 12:00:00,83.97,83.97,83.86,83.9,24727.0,74.0841,74.0841,73.9871,74.0224,24727.0
2018-06-11 12:30:00,83.88,83.94,83.8,83.9,18935.0,74.0047,74.0577,73.9341,74.0224,18935.0
2018-06-11 13:00:00,83.88,84.0,83.88,83.98,23986.0,74.0047,74.1106,74.0047,74.093,23986.0
2018-06-11 13:30:00,83.96,84.01,83.84,83.85,25590.0,74.0753,74.1194,73.9694,73.9783,25590.0
2018-06-11 14:00:00,83.85,83.85,83.56,83.58,37563.0,73.9783,73.9783,73.7224,73.74,37563.0
2018-06-11 14:30:00,83.59,83.63,83.4,83.6,43652.0,73.7489,73.7842,73.5812,73.7577,43652.0
2018-06-11 15:00:00,83.61,83.61,83.43,83.44,62061.0,73.7665,73.7665,73.6077,73.6165,62061.0
2018-06-11 15:30:00,83.44,83.51,83.32,83.34,147992.0,73.6165,73.6783,73.5107,73.5283,147992.0
2018-06-12 09:30:00,83.44,83.57,82.82,82.85,51349.0,73.6165,73.7312,73.0695,73.096,51349.0
2018-06-12 10:00:00,82.88,83.02,82.54,82.62,57405.0,73.1225,73.246,72.8225,72.8931,57405.0
2018-06-12 10:30:00,82.63,82.8,82.5,82.66,38965.0,72.9019,73.0519,72.7872,72.9284,38965.0
2018-06-12 11:00:00,82.71,82.78,82.59,82.73,31192.0,72.9725,73.0342,72.8666,72.9901,31192.0
2018-06-12 11:30:00,82.73,82.98,82.67,82.85,27004.0,72.9901,73.2107,72.9372,73.096,27004.0
2018-06-12 12:00:00,82.86,83.01,82.86,82.91,28581.0,73.1048,73.2372,73.1048,73.1489,28581.0
2018-06-12 12:30:00,82.91,83.07,82.88,83.01,40304.0,73.1489,73.2901,73.1225,73.2372,40304.0
2018-06-12 13:00:00,83.0,83.02,82.92,83.0,24480.0,73.2283,73.246,73.1578,73.2283,24480.0
2018-06-12 13:30:00,83.01,83.19,82.95,83.17,29995.0,73.2372,73.396,73.1842,73.3783,29995.0
2018-06-12 14:00:00,83.15,83.15,82.97,82.99,35362.0,73.3607,73.3607,73.2019,73.2195,35362.0
2018-06-12 14:30:00,83.0,83.2,82.98,83.16,35836.0,73.2283,73.4048,73.2107,73.3695,35836.0
2018-06-12 15:00:00,83.16,83.26,83.08,83.16,43043.0,73.3695,73.4577,73.2989,73.3695,43043.0
2018-06-12 15:30:00,83.17,83.25,83.07,83.21,111047.0,73.3783,73.4489,73.2901,73.4136,111047.0
2018-06-13 09:30:00,83.17,84.03,83.12,83.94,54631.0,73.3783,74.1371,73.3342,74.0577,54631.0
2018-06-13 10:00:00,83.91,84.06,83.74,84.0,48225.0,74.0312,74.1635,73.8812,74.1106,48225.0
2018-06-13 10:30:00,83.99,84.1,83.88,83.94,47931.0,74.1018,74.1988,74.0047,74.0577,47931.0
2018-06-13 11:00:00,83.95,84.18,83.95,84.12,41315.0,74.0665,74.2694,74.0665,74.2165,41315.0
2018-06-13 11:30:00,84.12,84.13,83.95,83.96,33071.0,74.2165,74.2253,74.0665,74.0753,33071.0
2018-06-13 12:00:00,83.97,83.99,83.68,83.7,24043.0,74.0841,74.1018,73.8283,73.8459,24043.0
2018-06-13 12:30:00,83.7,83.83,83.69,83.8,26824.0,73.8459,73.9606,73.8371,73.9341,26824.0
2018-06-13 13:00:00,83.78,83.8,83.56,83.56,19469.0,73.9165,73.9341,73.7224,73.7224,19469.0
2018-06-13 13:30:00,83.54,83.74,83.52,83.73,60277.0,73.7048,73.8812,73.6871,73.8724,60277.0
2018-06-13 14:00:00,83.71,83.73,82.82,82.82,90617.0,73.8547,73.8724,73.0695,73.0695,90617.0
2018-06-13 14:30:00,82.83,83.45,82.63,83.44,76489.0,73.0783,73.6254,72.9019,73.6165,76489.0
2018-06-13 15:00:00,83.43,83.65,83.35,83.38,48355.0,73.6077,73.8018,73.5371,73.5636,48355.0
2018-06-13 15:30:00,83.4,83.51,83.3,83.34,152479.0,73.5812,73.6783,73.493,73.5283,152479.0
2018-06-14 09:30:00,83.74,83.78,82.86,83.76,40749.0,73.8812,73.9165,73.1048,73.8989,40749.0
2018-06-14 10:00:00,83.76,84.24,83.76,84.05,26104.0,73.8989,74.3223,73.8989,74.1547,26104.0
2018-06-14 10:30:00,83.99,84.15,83.85,83.87,42477.0,74.1018,74.2429,73.9783,73.9959,42477.0
2018-06-14 11:00:00,83.91,84.23,83.89,84.2,34863.0,74.0312,74.3135,74.0136,74.2871,34863.0
2018-06-14 11:30:00,84.19,84.21,84.0,84.04,13304.0,74.2782,74.2959,74.1106,74.1459,13304.0
2018-06-14 12:00:00,84.06,84.06,83.8,83.8,9562.0,74.1635,74.1635,73.9341,73.9341,9562.0
2018-06-14 12:30:00,83.78,83.82,83.64,83.65,14894.0,73.9165,73.9518,73.793,73.8018,14894.0
2018-06-14 13:00:00,83.65,83.92,83.58,83.87,15233.0,73.8018,74.04,73.74,73.9959,15233.0
2018-06-14 13:30:00,83.9,83.93,83.72,83.72,15326.0,74.0224,74.0488,73.8636,73.8636,15326.0
2018-06-14 14:00:00,83.74,83.74,83.44,83.44,11380.0,73.8812,73.8812,73.6165,73.6165,11380.0
2018-06-14 14:30:00,83.47,83.6,83.42,83.43,10867.0,73.643,73.7577,73.5989,73.6077,10867.0
2018-06-14 15:00:00,83.43,83.66,83.42,83.62,22420.0,73.6077,73.8106,73.5989,73.7753,22420.0
2018-06-14 15:30:00,83.62,83.74,83.52,83.57,65354.0,73.7753,73.8812,73.6871,73.7312,65354.0
2018-06-15 09:30:00,82.99,83.52,82.51,83.42,47679.0,73.2195,73.6871,72.796,73.5989,47679.0
2018-06-15 10:00:00,83.39,83.54,83.28,83.32,81952.0,73.5724,73.7048,73.4754,73.5107,81952.0
2018-06-15 10:30:00,83.28,83.47,83.12,83.46,66351.0,73.4754,73.643,73.3342,73.6342,66351.0
2018-06-15 11:00:00,83.48,83.6,83.31,83.34,26042.0,73.6518,73.7577,73.5018,73.5283,26042.0
2018-06-15 11:30:00,83.34,83.49,83.24,83.43,16955.0,73.5283,73.6606,73.4401,73.6077,16955.0
2018-06-15 12:00:00,83.43,83.47,83.22,83.27,21234.0,73.6077,73.643,73.4224,73.4665,21234.0
2018-06-15 12:30:00,83.3,83.38,83.2,83.26,15843.0,73.493,73.5636,73.4048,73.4577,15843.0
2018-06-15 13:00:00,83.24,83.25,82.97,83.0,22142.0,73.4401,73.4489,73.2019,73.2283,22142.0
2018-06-15 13:30:00,82.97,82.99,82.81,82.93,40842.0,73.2019,73.2195,73.0607,73.1666,40842.0
2018-06-15 14:00:00,82.93,82.93,82.8,82.84,51596.0,73.1666,73.1666,73.0519,73.0872,51596.0
2018-06-15 14:30:00,82.84,83.12,82.79,83.09,30882.0,73.0872,73.3342,73.0431,73.3077,30882.0
2018-06-15 15:00:00,83.07,83.19,83.05,83.19,37895.0,73.2901,73.396,73.2724,73.396,37895.0
2018-06-15 15:30:00,83.19,83.3,83.08,83.16,157204.0,73.396,73.493,73.2989,73.3695,157204.0
2018-06-18 09:30:00,82.86,82.89,82.25,82.77,37976.0,73.1048,73.1313,72.5666,73.0254,37976.0
2018-06-18 10:00:00,82.8,82.8,82.56,82.67,31835.0,73.0519,73.0519,72.8401,72.9372,31835.0
2018-06-18 10:30:00,82.68,82.91,82.63,82.63,59277.0,72.946,73.1489,72.9019,72.9019,59277.0
2018-06-18 11:00:00,82.64,82.84,82.62,82.63,21781.0,72.9107,73.0872,72.8931,72.9019,21781.0
2018-06-18 11:30:00,82.66,82.71,82.5,82.56,19521.0,72.9284,72.9725,72.7872,72.8401,19521.0
2018-06-18 12:00:00,82.61,82.66,82.54,82.55,16822.0,72.8842,72.9284,72.8225,72.8313,16822.0
2018-06-18 12:30:00,82.56,82.56,82.07,82.22,55594.0,72.8401,72.8401,72.4078,72.5402,55594.0
2018-06-18 13:00:00,82.2,82.46,82.03,82.41,72511.0,72.5225,72.7519,72.3725,72.7078,72511.0
2018-06-18 13:30:00,82.4,82.54,82.35,82.5,32799.0,72.699,72.8225,72.6549,72.7872,32799.0
2018-06-18 14:00:00,82.52,82.65,82.5,82.53,28744.0,72.8048,72.9195,72.7872,72.8137,28744.0
2018-06-18 14:30:00,82.55,82.57,82.14,82.15,30116.0,72.8313,72.849,72.4696,72.4784,30116.0
2018-06-18 15:00:00,82.17,82.36,82.01,82.3,50705.0,72.4961,72.6637,72.3549,72.6107,50705.0
2018-06-18 15:30:00,82.31,82.5,82.25,82.47,112050.0,72.6196,72.7872,72.5666,72.7607,112050.0
2018-06-19 09:30:00,81.58,81.58,81.03,81.07,85426.0,71.9755,71.9755,71.4903,71.5256,85426.0
2018-06-19 10:00:00,81.08,81.28,80.83,80.85,45078.0,71.5344,71.7108,71.3138,71.3315,45078.0
2018-06-19 10:30:00,80.83,81.18,80.82,81.1,62773.0,71.3138,71.6226,71.305,71.552,62773.0
2018-06-19 11:00:00,81.1,81.21,81.02,81.14,49305.0,71.552,71.6491,71.4814,71.5873,49305.0
2018-06-19 11:30:00,81.13,81.34,81.03,81.23,66713.0,71.5785,71.7638,71.4903,71.6667,66713.0
2018-06-19 12:00:00,81.26,81.31,81.16,81.18,29511.0,71.6932,71.7373,71.605,71.6226,29511.0
2018-06-19 12:30:00,81.17,81.17,80.95,80.99,26728.0,71.6138,71.6138,71.4197,71.455,26728.0
2018-06-19 13:00:00,80.99,81.11,80.86,81.11,22050.0,71.455,71.5608,71.3403,71.5608,22050.0
2018-06-19 13:30:00,81.09,81.17,81.04,81.1,21874.0,71.5432,71.6138,71.4991,71.552,21874.0
2018-06-19 14:00:00,81.12,81.22,81.06,81.06,20865.0,71.5697,71.6579,71.5167,71.5167,20865.0
2018-06-19 14:30:00,81.07,81.13,81.02,81.04,22387.0,71.5256,71.5785,71.4814,71.4991,22387.0
2018-06-19 15:00:00,81.03,81.04,80.84,80.85,37116.0,71.4903,71.4991,71.3226,71.3315,37116.0
2018-06-19 15:30:00,80.85,80.98,80.8,80.98,149948.0,71.3315,71.4462,71.2873,71.4462,149948.0
2018-06-20 09:30:00,81.47,81.76,80.88,81.0,84159.0,71.8785,72.1343,71.3579,71.4638,84159.0
2018-06-20 10:00:00,81.01,81.14,80.68,80.74,50874.0,71.4726,71.5873,71.1815,71.2344,50874.0
2018-06-20 10:30:00,80.77,81.0,80.52,80.9,36830.0,71.2609,71.4638,71.0403,71.3756,36830.0
2018-06-20 11:00:00,80.96,81.11,80.92,80.96,32705.0,71.4285,71.5608,71.3932,71.4285,32705.0
2018-06-20 11:30:00,81.01,81.06,80.95,81.05,30110.0,71.4726,71.5167,71.4197,71.5079,30110.0
2018-06-20 12:00:00,81.06,81.21,81.03,81.13,21718.0,71.5167,71.6491,71.4903,71.5785,21718.0
2018-06-20 12:30:00,81.16,81.21,81.15,81.15,31369.0,71.605,71.6491,71.5961,71.5961,31369.0
2018-06-20 13:00:00,81.16,81.18,81.06,81.06,26522.0,71.605,71.6226,71.5167,71.5167,26522.0
2018-06-20 13:30:00,81.08,81.15,81.07,81.15,19426.0,71.5344,71.5961,71.5256,71.5961,19426.0
2018-06-20 14:00:00,81.15,81.15,81.04,81.06,19353.0,71.5961,71.5961,71.4991,71.5167,19353.0
2018-06-20 14:30:00,81.05,81.05,80.84,80.86,24449.0,71.5079,71.5079,71.3226,71.3403,24449.0
2018-06-20 15:00:00,80.86,80.93,80.82,80.88,44976.0,71.3403,71.402,71.305,71.3579,44976.0
2018-06-20 15:30:00,80.88,80.92,80.72,80.82,142544.0,71.3579,71.3932,71.2168,71.305,142544.0
2018-06-21 09:30:00,80.91,80.97,80.57,80.61,67573.0,71.3844,71.4373,71.0844,71.1197,67573.0
2018-06-21 10:00:00,80.61,80.66,80.35,80.44,67324.0,71.1197,71.1638,70.8903,70.9697,67324.0
2018-06-21 10:30:00,80.45,80.52,80.09,80.21,68685.0,70.9785,71.0403,70.6609,70.7668,68685.0
2018-06-21 11:00:00,80.22,80.48,80.17,80.33,73239.0,70.7756,71.005,70.7315,70.8727,73239.0
2018-06-21 11:30:00,80.34,80.57,80.3,80.41,96421.0,70.8815,71.0844,70.8462,70.9433,96421.0
2018-06-21 12:00:00,80.41,80.44,80.31,80.33,46221.0,70.9433,70.9697,70.855,70.8727,46221.0
2018-06-21 12:30:00,80.35,80.4,80.23,80.26,80111.0,70.8903,70.9344,70.7844,70.8109,80111.0
2018-06-21 13:00:00,80.26,80.29,80.18,80.18,53321.0,70.8109,70.8374,70.7403,70.7403,53321.0
2018-06-21 13:30:00,80.18,80.28,80.13,80.24,27284.0,70.7403,70.8286,70.6962,70.7933,27284.0
2018-06-21 14:00:00,80.25,80.31,80.18,80.2,29836.0,70.8021,70.855,70.7403,70.758,29836.0
2018-06-21 14:30:00,80.21,80.27,80.02,80.02,79236.0,70.7668,70.8197,70.5992,70.5992,79236.0
2018-06-21 15:00:00,80.03,80.08,79.74,79.74,58252.0,70.608,70.6521,70.3521,70.3521,58252.0
2018-06-21 15:30:00,79.75,79.79,79.56,79.75,223035.0,70.361,70.3962,70.1933,70.361,223035.0
2018-06-22 09:30:00,80.28,80.45,80.14,80.17,76607.0,70.8286,70.9785,70.705,70.7315,76607.0
2018-06-22 10:00:00,80.16,80.44,80.08,80.1,74858.0,70.7227,70.9697,70.6521,70.6698,74858.0
2018-06-22 10:30:00,80.12,80.14,79.97,80.13,117189.0,70.6874,70.705,70.5551,70.6962,117189.0
2018-06-22 11:00:00,80.13,80.17,79.99,80.11,128164.0,70.6962,70.7315,70.5727,70.6786,128164.0
2018-06-22 11:30:00,80.14,80.39,80.13,80.29,55753.0,70.705,70.9256,70.6962,70.8374,55753.0
2018-06-22 12:00:00,80.3,80.51,80.28,80.3,62401.0,70.8462,71.0315,70.8286,70.8462,62401.0
2018-06-22 12:30:00,80.3,80.5,80.23,80.48,38575.0,70.8462,71.0227,70.7844,71.005,38575.0
2018-06-22 13:00:00,80.48,80.72,80.46,80.49,31614.0,71.005,71.2168,70.9874,71.0138,31614.0
2018-06-22 13:30:00,80.49,80.56,80.47,80.55,28074.0,71.0138,71.0756,70.9962,71.0668,28074.0
2018-06-22 14:00:00,80.54,80.56,80.48,80.51,30140.0,71.058,71.0756,71.005,71.0315,30140.0
2018-06-22 14:30:00,80.52,80.61,80.49,80.57,51519.0,71.0403,71.1197,71.0138,71.0844,51519.0
2018-06-22 15:00:00,80.58,80.62,80.55,80.58,57583.0,71.0932,71.1285,71.0668,71.0932,57583.0
2018-06-22 15:30:00,80.59,80.71,80.56,80.57,174149.0,71.1021,71.2079,71.0756,71.0844,174149.0
2018-06-25 09:30:00,80.35,80.41,79.72,79.83,82679.0,70.8903,70.9433,70.3345,70.4315,82679.0
2018-06-25 10:00:00,79.83,79.95,79.62,79.84,48769.0,70.4315,70.5374,70.2463,70.4404,48769.0
2018-06-25 10:30:00,79.85,80.18,79.83,79.95,48369.0,70.4492,70.7403,70.4315,70.5374,48369.0
2018-06-25 11:00:00,79.95,79.99,79.48,79.51,46675.0,70.5374,70.5727,70.1227,70.1492,46675.0
2018-06-25 11:30:00,79.51,79.54,79.24,79.46,78326.0,70.1492,70.1757,69.911,70.1051,78326.0
2018-06-25 12:00:00,79.44,79.51,79.07,79.23,39216.0,70.0875,70.1492,69.761,69.9022,39216.0
2018-06-25 12:30:00,79.23,79.32,79.18,79.28,57147.0,69.9022,69.9816,69.8581,69.9463,57147.0
2018-06-25 13:00:00,79.27,79.31,79.19,79.27,47104.0,69.9375,69.9728,69.8669,69.9375,47104.0
2018-06-25 13:30:00,79.27,79.46,79.27,79.31,22808.0,69.9375,70.1051,69.9375,69.9728,22808.0
2018-06-25 14:00:00,79.3,79.36,79.13,79.3,41238.0,69.9639,70.0169,69.814,69.9639,41238.0
2018-06-25 14:30:00,79.31,79.31,78.92,78.99,40677.0,69.9728,69.9728,69.6287,69.6904,40677.0
2018-06-25 15:00:00,78.98,79.14,78.95,79.0,67990.0,69.6816,69.8228,69.6551,69.6993,67990.0
2018-06-25 15:30:00,79.0,79.31,78.86,79.12,170074.0,69.6993,69.9728,69.5757,69.8051,170074.0
2018-06-26 09:30:00,79.73,79.91,78.99,79.84,109442.0,70.3433,70.5021,69.6904,70.4404,109442.0
2018-06-26 10:00:00,79.85,80.02,79.7,79.86,150279.0,70.4492,70.5992,70.3168,70.458,150279.0
2018-06-26 10:30:00,79.85,79.96,79.72,79.82,83012.0,70.4492,70.5462,70.3345,70.4227,83012.0
2018-06-26 11:00:00,79.83,80.13,79.79,80.13,38294.0,70.4315,70.6962,70.3962,70.6962,38294.0
2018-06-26 11:30:00,80.12,80.43,80.0,80.43,76376.0,70.6874,70.9609,70.5815,70.9609,76376.0
2018-06-26 12:00:00,80.43,80.75,80.36,80.58,70758.0,70.9609,71.2432,70.8991,71.0932,70758.0
2018-06-26 12:30:00,80.59,80.77,80.47,80.69,41422.0,71.1021,71.2609,70.9962,71.1903,41422.0
2018-06-26 13:00:00,80.69,80.92,80.69,80.86,43162.0,71.1903,71.3932,71.1903,71.3403,43162.0
2018-06-26 13:30:00,80.87,80.89,80.77,80.88,49747.0,71.3491,71.3667,71.2609,71.3579,49747.0
2018-06-26 14:00:00,80.87,80.91,80.7,80.89,46595.0,71.3491,71.3844,71.1991,71.3667,46595.0
2018-06-26 14:30:00,80.87,80.98,80.75,80.98,55755.0,71.3491,71.4462,71.2432,71.4462,55755.0
2018-06-26 15:00:00,80.98,81.02,80.86,80.91,80136.0,71.4462,71.4814,71.3403,71.3844,80136.0
2018-06-26 15:30:00,80.91,81.04,80.53,80.59,212255.0,71.3844,71.4991,71.0491,71.1021,212255.0
2018-06-27 09:30:00,80.87,81.39,80.66,81.35,65539.0,71.3491,71.8079,71.1638,71.7726,65539.0
2018-06-27 10:00:00,81.33,81.49,81.17,81.17,111917.0,71.7549,71.8961,71.6138,71.6138,111917.0
2018-06-27 10:30:00,81.26,81.34,81.22,81.26,15990.0,71.6932,71.7638,71.6579,71.6932,15990.0
2018-06-27 11:00:00,81.23,81.23,80.88,81.0,36088.0,71.6667,71.6667,71.3579,71.4638,36088.0
2018-06-27 11:30:00,80.97,80.99,80.66,80.69,26454.0,71.4373,71.455,71.1638,71.1903,26454.0
2018-06-27 12:00:00,80.69,80.8,80.5,80.51,43444.0,71.1903,71.2873,71.0227,71.0315,43444.0
2018-06-27 12:30:00,80.51,80.62,80.37,80.44,38778.0,71.0315,71.1285,70.908,70.9697,38778.0
2018-06-27 13:00:00,80.47,80.48,80.15,80.36,54000.0,70.9962,71.005,70.7139,70.8991,54000.0
2018-06-27 13:30:00,80.34,80.49,80.23,80.44,33520.0,70.8815,71.0138,70.7844,70.9697,33520.0
2018-06-27 14:00:00,80.44,80.53,80.25,80.4,35710.0,70.9697,71.0491,70.8021,70.9344,35710.0
2018-06-27 14:30:00,80.4,80.53,80.32,80.34,36975.0,70.9344,71.0491,70.8639,70.8815,36975.0
2018-06-27 15:00:00,80.3,80.43,79.72,80.03,62878.0,70.8462,70.9609,70.3345,70.608,62878.0
2018-06-27 15:30:00,80.03,80.13,79.85,79.86,118164.0,70.608,70.6962,70.4492,70.458,118164.0
2018-06-28 09:30:00,79.66,80.25,79.59,80.19,55031.0,70.2816,70.8021,70.2198,70.7492,55031.0
2018-06-28 10:00:00,80.17,80.4,80.05,80.4,56266.0,70.7315,70.9344,70.6256,70.9344,56266.0
2018-06-28 10:30:00,80.37,80.52,80.18,80.52,87717.0,70.908,71.0403,70.7403,71.0403,87717.0
2018-06-28 11:00:00,80.55,80.75,80.3,80.69,36614.0,71.0668,71.2432,70.8462,71.1903,36614.0
2018-06-28 11:30:00,80.7,80.75,80.36,80.49,32403.0,71.1991,71.2432,70.8991,71.0138,32403.0
2018-06-28 12:00:00,80.46,80.53,80.36,80.44,22758.0,70.9874,71.0491,70.8991,70.9697,22758.0
2018-06-28 12:30:00,80.44,80.49,80.37,80.46,19862.0,70.9697,71.0138,70.908,70.9874,19862.0
2018-06-28 13:00:00,80.47,80.49,80.33,80.39,27906.0,70.9962,71.0138,70.8727,70.9256,27906.0
2018-06-28 13:30:00,80.37,80.56,80.32,80.52,41659.0,70.908,71.0756,70.8639,71.0403,41659.0
2018-06-28 14:00:00,80.53,80.67,80.46,80.62,32845.0,71.0491,71.1726,70.9874,71.1285,32845.0
2018-06-28 14:30:00,80.62,81.01,80.59,81.01,56115.0,71.1285,71.4726,71.1021,71.4726,56115.0
2018-06-28 15:00:00,81.0,81.1,80.9,81.01,55892.0,71.4638,71.552,71.3756,71.4726,55892.0
2018-06-28 15:30:00,81.01,81.1,80.82,80.94,132806.0,71.4726,71.552,71.305,71.4109,132806.0
2018-06-29 09:30:00,81.43,81.9,81.25,81.9,91653.0,71.8432,72.2578,71.6844,72.2578,91653.0
2018-06-29 10:00:00,81.88,81.94,81.63,81.76,40303.0,72.2402,72.2931,72.0196,72.1343,40303.0
2018-06-29 10:30:00,81.76,82.0,81.72,81.92,24238.0,72.1343,72.3461,72.099,72.2755,24238.0
2018-06-29 11:00:00,81.92,82.03,81.62,81.73,42704.0,72.2755,72.3725,72.0108,72.1079,42704.0
2018-06-29 11:30:00,81.71,81.88,81.59,81.69,22359.0,72.0902,72.2402,71.9843,72.0726,22359.0
2018-06-29 12:00:00,81.72,81.84,81.7,81.78,19226.0,72.099,72.2049,72.0814,72.152,19226.0
2018-06-29 12:30:00,81.77,81.87,81.66,81.71,14524.0,72.1431,72.2314,72.0461,72.0902,14524.0
2018-06-29 13:00:00,81.72,81.85,81.68,81.78,16836.0,72.099,72.2137,72.0637,72.152,16836.0
2018-06-29 13:30:00,81.78,81.9,81.72,81.83,20606.0,72.152,72.2578,72.099,72.1961,20606.0
2018-06-29 14:00:00,81.82,81.86,81.73,81.81,14917.0,72.1873,72.2225,72.1079,72.1784,14917.0
2018-06-29 14:30:00,81.8,81.81,81.67,81.81,29610.0,72.1696,72.1784,72.0549,72.1784,29610.0
2018-06-29 15:00:00,81.81,81.95,81.64,81.73,24806.0,72.1784,72.302,72.0284,72.1079,24806.0
2018-06-29 15:30:00,81.72,81.83,81.62,81.73,201140.0,72.099,72.1961,72.0108,72.1079,201140.0
2018-07-02 09:30:00,81.28,82.09,81.05,81.92,51880.0,71.7108,72.4255,71.5079,72.2755,51880.0
2018-07-02 10:00:00,81.97,82.31,81.95,82.11,41933.0,72.3196,72.6196,72.302,72.4431,41933.0
2018-07-02 10:30:00,82.12,82.2,81.99,82.15,38824.0,72.4519,72.5225,72.3372,72.4784,38824.0
2018-07-02 11:00:00,82.14,82.23,82.0,82.04,23029.0,72.4696,72.549,72.3461,72.3814,23029.0
2018-07-02 11:30:00,82.02,82.03,81.58,81.73,28129.0,72.3637,72.3725,71.9755,72.1079,28129.0
2018-07-02 12:00:00,81.75,81.75,81.51,81.59,15672.0,72.1255,72.1255,71.9138,71.9843,15672.0
2018-07-02 12:30:00,81.61,81.7,81.54,81.55,15572.0,72.002,72.0814,71.9402,71.949,15572.0
2018-07-02 13:00:00,81.55,81.58,81.28,81.28,15956.0,71.949,71.9755,71.7108,71.7108,15956.0
2018-07-02 13:30:00,81.27,81.53,81.24,81.43,24679.0,71.702,71.9314,71.6755,71.8432,24679.0
2018-07-02 14:00:00,81.37,81.55,81.33,81.48,31220.0,71.7902,71.949,71.7549,71.8873,31220.0
2018-07-02 14:30:00,81.5,81.53,81.39,81.47,28130.0,71.9049,71.9314,71.8079,71.8785,28130.0
2018-07-02 15:00:00,81.48,81.68,81.36,81.66,43412.0,71.8873,72.0637,71.7814,72.0461,43412.0
2018-07-02 15:30:00,81.64,81.85,81.59,81.85,87322.0,72.0284,72.2137,71.9843,72.2137,87322.0
2018-07-03 09:30:00,82.31,82.49,81.55,81.68,294998.0,72.6196,72.7784,71.949,72.0637,294998.0
2018-07-03 10:00:00,81.67,81.96,81.34,81.34,41046.0,72.0549,72.3108,71.7638,71.7638,41046.0
2018-07-03 10:30:00,81.33,81.36,80.84,80.84,92921.0,71.7549,71.7814,71.3226,71.3226,92921.0
2018-07-03 11:00:00,80.88,81.0,80.65,80.76,59396.0,71.3579,71.4638,71.155,71.2521,59396.0
2018-07-03 11:30:00,80.78,81.01,80.78,80.92,50497.0,71.2697,71.4726,71.2697,71.3932,50497.0
2018-07-03 12:00:00,80.92,81.16,80.85,81.08,94412.0,71.3932,71.605,71.3315,71.5344,94412.0
2018-07-03 12:30:00,81.09,81.15,80.77,80.79,103948.0,71.5432,71.5961,71.2609,71.2785,103948.0
2018-07-05 09:30:00,81.09,81.31,80.41,80.44,94649.0,71.5432,71.7373,70.9433,70.9697,94649.0
2018-07-05 10:00:00,80.45,80.55,80.4,80.45,69417.0,70.9785,71.0668,70.9344,70.9785,69417.0
2018-07-05 10:30:00,80.45,80.62,80.3,80.53,22284.0,70.9785,71.1285,70.8462,71.0491,22284.0
2018-07-05 11:00:00,80.49,80.56,80.42,80.47,34452.0,71.0138,71.0756,70.9521,70.9962,34452.0
2018-07-05 11:30:00,80.49,80.71,80.46,80.63,40206.0,71.0138,71.2079,70.9874,71.1374,40206.0
2018-07-05 12:00:00,80.65,80.72,80.51,80.54,43088.0,71.155,71.2168,71.0315,71.058,43088.0
2018-07-05 12:30:00,80.55,80.57,80.5,80.57,34059.0,71.0668,71.0844,71.0227,71.0844,34059.0
2018-07-05 13:00:00,80.56,80.59,80.49,80.53,22432.0,71.0756,71.1021,71.0138,71.0491,22432.0
2018-07-05 13:30:00,80.51,80.51,80.43,80.48,19289.0,71.0315,71.0315,70.9609,71.005,19289.0
2018-07-05 14:00:00,80.5,80.55,80.34,80.52,32459.0,71.0227,71.0668,70.8815,71.0403,32459.0
2018-07-05 14:30:00,80.52,80.56,80.43,80.5,25204.0,71.0403,71.0756,70.9609,71.0227,25204.0
2018-07-05 15:00:00,80.48,80.69,80.48,80.68,26190.0,71.005,71.1903,71.005,71.1815,26190.0
2018-07-05 15:30:00,80.66,80.78,80.65,80.7,153992.0,71.1638,71.2697,71.155,71.1991,153992.0
2018-07-06 09:30:00,80.89,81.11,80.63,81.11,59660.0,71.3667,71.5608,71.1374,71.5608,59660.0
2018-07-06 10:00:00,81.16,81.26,80.98,81.07,34540.0,71.605,71.6932,71.4462,71.5256,34540.0
2018-07-06 10:30:00,81.06,81.12,80.94,81.12,32260.0,71.5167,71.5697,71.4109,71.5697,32260.0
2018-07-06 11:00:00,81.13,81.72,81.12,81.62,27151.0,71.5785,72.099,71.5697,72.0108,27151.0
2018-07-06 11:30:00,81.62,81.81,81.58,81.7,34852.0,72.0108,72.1784,71.9755,72.0814,34852.0
2018-07-06 12:00:00,81.71,81.93,81.7,81.88,20589.0,72.0902,72.2843,72.0814,72.2402,20589.0
2018-07-06 12:30:00,81.89,81.93,81.78,81.93,17944.0,72.249,72.2843,72.152,72.2843,17944.0
2018-07-06 13:00:00,81.91,82.09,81.9,82.06,20193.0,72.2667,72.4255,72.2578,72.399,20193.0
2018-07-06 13:30:00,82.06,82.13,81.99,82.07,20165.0,72.399,72.4608,72.3372,72.4078,20165.0
2018-07-06 14:00:00,82.05,82.08,81.88,82.04,169535.0,72.3902,72.4166,72.2402,72.3814,169535.0
2018-07-06 14:30:00,82.05,82.16,81.99,82.14,68156.0,72.3902,72.4872,72.3372,72.4696,68156.0
2018-07-06 15:00:00,82.14,82.18,82.09,82.12,76454.0,72.4696,72.5049,72.4255,72.4519,76454.0
2018-07-06 15:30:00,82.12,82.16,81.97,81.99,230216.0,72.4519,72.4872,72.3196,72.3372,230216.0
2018-07-09 09:30:00,83.5,83.84,83.01,83.84,181292.0,73.6695,73.9694,73.2372,73.9694,181292.0
2018-07-09 10:00:00,83.8,83.89,83.55,83.59,107354.0,73.9341,74.0136,73.7136,73.7489,107354.0
2018-07-09 10:30:00,83.62,83.75,83.59,83.63,103647.0,73.7753,73.89,73.7489,73.7842,103647.0
2018-07-09 11:00:00,83.64,83.9,83.64,83.9,133699.0,73.793,74.0224,73.793,74.0224,133699.0
2018-07-09 11:30:00,83.88,84.03,83.77,83.98,104394.0,74.0047,74.1371,73.9077,74.093,104394.0
2018-07-09 12:00:00,83.95,84.13,83.95,84.06,50912.0,74.0665,74.2253,74.0665,74.1635,50912.0
2018-07-09 12:30:00,84.06,84.17,84.01,84.14,68155.0,74.1635,74.2606,74.1194,74.2341,68155.0
2018-07-09 13:00:00,84.14,84.18,83.94,83.95,55819.0,74.2341,74.2694,74.0577,74.0665,55819.0
2018-07-09 13:30:00,83.94,84.23,83.93,84.2,63525.0,74.0577,74.3135,74.0488,74.2871,63525.0
2018-07-09 14:00:00,84.2,84.3,84.14,84.28,43445.0,74.2871,74.3753,74.2341,74.3576,43445.0
2018-07-09 14:30:00,84.28,84.31,84.06,84.06,58782.0,74.3576,74.3841,74.1635,74.1635,58782.0
2018-07-09 15:00:00,84.06,84.32,83.97,84.29,111350.0,74.1635,74.3929,74.0841,74.3665,111350.0
2018-07-09 15:30:00,84.29,84.38,84.06,84.16,214208.0,74.3665,74.4459,74.1635,74.2518,214208.0
2018-07-10 09:30:00,83.89,84.32,83.66,83.91,54127.0,74.0136,74.3929,73.8106,74.0312,54127.0
2018-07-10 10:00:00,83.92,84.2,83.86,84.08,48649.0,74.04,74.2871,73.9871,74.1812,48649.0
2018-07-10 10:30:00,84.07,84.32,84.07,84.3,38819.0,74.1724,74.3929,74.1724,74.3753,38819.0
2018-07-10 11:00:00,84.29,84.29,84.04,84.09,30404.0,74.3665,74.3665,74.1459,74.19,30404.0
2018-07-10 11:30:00,84.08,84.37,84.07,84.35,32445.0,74.1812,74.437,74.1724,74.4194,32445.0
2018-07-10 12:00:00,84.35,84.44,84.31,84.44,23237.0,74.4194,74.4988,74.3841,74.4988,23237.0
2018-07-10 12:30:00,84.43,84.43,84.28,84.32,30118.0,74.49,74.49,74.3576,74.3929,30118.0
2018-07-10 13:00:00,84.32,84.46,84.3,84.41,60829.0,74.3929,74.5164,74.3753,74.4723,60829.0
2018-07-10 13:30:00,84.41,84.53,84.4,84.5,23371.0,74.4723,74.5782,74.4635,74.5517,23371.0
2018-07-10 14:00:00,84.5,84.69,84.49,84.66,52556.0,74.5517,74.7194,74.5429,74.6929,52556.0
2018-07-10 14:30:00,84.66,84.89,84.66,84.86,39715.0,74.6929,74.8958,74.6929,74.8694,39715.0
2018-07-10 15:00:00,84.86,84.94,84.77,84.89,75487.0,74.8694,74.9399,74.7899,74.8958,75487.0
2018-07-10 15:30:00,84.91,85.07,84.85,84.99,191452.0,74.9135,75.0546,74.8605,74.984,191452.0
2018-07-11 09:30:00,83.99,84.56,83.9,84.39,104894.0,74.1018,74.6047,74.0224,74.4547,104894.0
2018-07-11 10:00:00,84.39,84.53,84.17,84.44,112814.0,74.4547,74.5782,74.2606,74.4988,112814.0
2018-07-11 10:30:00,84.45,84.64,84.26,84.37,60962.0,74.5076,74.6753,74.34,74.437,60962.0
2018-07-11 11:00:00,84.39,84.51,84.29,84.37,52380.0,74.4547,74.5606,74.3665,74.437,52380.0
2018-07-11 11:30:00,84.38,84.49,84.38,84.42,19338.0,74.4459,74.5429,74.4459,74.4812,19338.0
2018-07-11 12:00:00,84.43,84.55,84.41,84.51,46638.0,74.49,74.5959,74.4723,74.5606,46638.0
2018-07-11 12:30:00,84.5,84.5,84.23,84.23,24256.0,74.5517,74.5517,74.3135,74.3135,24256.0
2018-07-11 13:00:00,84.19,84.2,84.07,84.07,24771.0,74.2782,74.2871,74.1724,74.1724,24771.0
2018-07-11 13:30:00,84.06,84.1,83.76,83.8,97604.0,74.1635,74.1988,73.8989,73.9341,97604.0
2018-07-11 14:00:00,83.8,84.01,83.79,83.98,176684.0,73.9341,74.1194,73.9253,74.093,176684.0
2018-07-11 14:30:00,83.98,84.19,83.97,84.12,45331.0,74.093,74.2782,74.0841,74.2165,45331.0
2018-07-11 15:00:00,84.13,84.25,83.99,83.99,197914.0,74.2253,74.3312,74.1018,74.1018,197914.0
2018-07-11 15:30:00,83.99,84.21,83.97,84.15,272194.0,74.1018,74.2959,74.0841,74.2429,272194.0
2018-07-12 09:30:00,84.87,84.89,84.37,84.76,68155.0,74.8782,74.8958,74.437,74.7811,68155.0
2018-07-12 10:00:00,84.76,85.03,84.61,84.99,63729.0,74.7811,75.0193,74.6488,74.984,63729.0
2018-07-12 10:30:00,85.0,85.08,84.92,85.05,77267.0,74.9929,75.0635,74.9223,75.037,77267.0
2018-07-12 11:00:00,85.05,85.48,85.03,85.35,70529.0,75.037,75.4164,75.0193,75.3017,70529.0
2018-07-12 11:30:00,85.35,85.77,85.34,85.73,50773.0,75.3017,75.6722,75.2928,75.6369,50773.0
2018-07-12 12:00:00,85.71,85.77,85.53,85.59,46605.0,75.6193,75.6722,75.4605,75.5134,46605.0
2018-07-12 12:30:00,85.59,85.66,85.46,85.59,33310.0,75.5134,75.5752,75.3987,75.5134,33310.0
2018-07-12 13:00:00,85.59,85.6,85.47,85.5,32525.0,75.5134,75.5222,75.4075,75.434,32525.0
2018-07-12 13:30:00,85.51,85.59,85.43,85.45,33440.0,75.4428,75.5134,75.3722,75.3899,33440.0
2018-07-12 14:00:00,85.44,85.54,85.4,85.47,38707.0,75.3811,75.4693,75.3458,75.4075,38707.0
2018-07-12 14:30:00,85.45,85.59,85.42,85.58,43262.0,75.3899,75.5134,75.3634,75.5046,43262.0
2018-07-12 15:00:00,85.57,85.7,85.56,85.62,58359.0,75.4958,75.6105,75.4869,75.5399,58359.0
2018-07-12 15:30:00,85.63,85.77,85.56,85.71,268356.0,75.5487,75.6722,75.4869,75.6193,268356.0
2018-07-13 09:30:00,85.66,85.66,85.09,85.48,93191.0,75.5752,75.5752,75.0723,75.4164,93191.0
2018-07-13 10:00:00,85.48,85.94,85.41,85.86,57476.0,75.4164,75.8222,75.3546,75.7516,57476.0
2018-07-13 10:30:00,85.82,86.16,85.75,86.02,91729.0,75.7163,76.0163,75.6546,75.8928,91729.0
2018-07-13 11:00:00,86.02,86.05,85.85,85.98,39350.0,75.8928,75.9193,75.7428,75.8575,39350.0
2018-07-13 11:30:00,85.91,86.27,85.82,86.22,36199.0,75.7957,76.1134,75.7163,76.0692,36199.0
2018-07-13 12:00:00,86.22,86.28,86.13,86.2,45500.0,76.0692,76.1222,75.9898,76.0516,45500.0
2018-07-13 12:30:00,86.18,86.24,86.14,86.21,26077.0,76.0339,76.0869,75.9987,76.0604,26077.0
2018-07-13 13:00:00,86.2,86.22,86.13,86.19,35257.0,76.0516,76.0692,75.9898,76.0428,35257.0
2018-07-13 13:30:00,86.2,86.29,86.18,86.27,26975.0,76.0516,76.131,76.0339,76.1134,26975.0
2018-07-13 14:00:00,86.27,86.28,86.16,86.22,50146.0,76.1134,76.1222,76.0163,76.0692,50146.0
2018-07-13 14:30:00,86.2,86.21,85.92,85.95,74466.0,76.0516,76.0604,75.8046,75.831,74466.0
2018-07-13 15:00:00,85.94,85.94,85.81,85.86,41711.0,75.8222,75.8222,75.7075,75.7516,41711.0
2018-07-13 15:30:00,85.86,85.93,85.78,85.82,112554.0,75.7516,75.8134,75.681,75.7163,112554.0
2018-07-16 09:30:00,86.16,86.16,85.37,85.59,32639.0,76.0163,76.0163,75.3193,75.5134,32639.0
2018-07-16 10:00:00,85.56,85.61,85.27,85.33,50805.0,75.4869,75.5311,75.2311,75.284,50805.0
2018-07-16 10:30:00,85.33,85.39,84.58,84.65,94635.0,75.284,75.337,74.6223,74.6841,94635.0
2018-07-16 11:00:00,84.67,84.9,84.62,84.68,39358.0,74.7017,74.9046,74.6576,74.7105,39358.0
2018-07-16 11:30:00,84.69,84.71,84.53,84.65,50382.0,74.7194,74.737,74.5782,74.6841,50382.0
2018-07-16 12:00:00,84.63,84.75,84.5,84.73,26718.0,74.6664,74.7723,74.5517,74.7547,26718.0
2018-07-16 12:30:00,84.75,84.92,84.75,84.84,23660.0,74.7723,74.9223,74.7723,74.8517,23660.0
2018-07-16 13:00:00,84.85,84.85,84.71,84.75,19343.0,74.8605,74.8605,74.737,74.7723,19343.0
2018-07-16 13:30:00,84.74,84.74,84.44,84.46,26699.0,74.7635,74.7635,74.4988,74.5164,26699.0
2018-07-16 14:00:00,84.46,84.66,84.4,84.65,32954.0,74.5164,74.6929,74.4635,74.6841,32954.0
2018-07-16 14:30:00,84.64,84.7,84.59,84.67,34237.0,74.6753,74.7282,74.6311,74.7017,34237.0
2018-07-16 15:00:00,84.67,84.69,84.58,84.67,49903.0,74.7017,74.7194,74.6223,74.7017,49903.0
2018-07-16 15:30:00,84.67,84.87,84.65,84.75,177813.0,74.7017,74.8782,74.6841,74.7723,177813.0
2018-07-17 09:30:00,84.3,84.46,83.37,83.77,118632.0,74.3753,74.5164,73.5548,73.9077,118632.0
2018-07-17 10:00:00,83.78,84.02,83.53,83.83,75840.0,73.9165,74.1282,73.6959,73.9606,75840.0
2018-07-17 10:30:00,83.82,83.97,83.62,83.8,42586.0,73.9518,74.0841,73.7753,73.9341,42586.0
2018-07-17 11:00:00,83.8,84.14,83.8,84.02,49745.0,73.9341,74.2341,73.9341,74.1282,49745.0
2018-07-17 11:30:00,84.02,84.2,84.01,84.04,38624.0,74.1282,74.2871,74.1194,74.1459,38624.0
2018-07-17 12:00:00,84.03,84.09,83.87,83.97,41056.0,74.1371,74.19,73.9959,74.0841,41056.0
2018-07-17 12:30:00,83.99,84.0,83.9,83.95,23255.0,74.1018,74.1106,74.0224,74.0665,23255.0
2018-07-17 13:00:00,83.95,84.07,83.91,83.98,22031.0,74.0665,74.1724,74.0312,74.093,22031.0
2018-07-17 13:30:00,84.0,84.13,83.96,84.06,24285.0,74.1106,74.2253,74.0753,74.1635,24285.0
2018-07-17 14:00:00,84.05,84.19,83.94,84.11,91628.0,74.1547,74.2782,74.0577,74.2077,91628.0
2018-07-17 14:30:00,84.11,84.25,84.08,84.25,35378.0,74.2077,74.3312,74.1812,74.3312,35378.0
2018-07-17 15:00:00,84.24,84.41,84.23,84.28,48013.0,74.3223,74.4723,74.3135,74.3576,48013.0
2018-07-17 15:30:00,84.26,84.29,83.97,84.12,290438.0,74.34,74.3665,74.0841,74.2165,290438.0
2018-07-18 09:30:00,84.65,84.84,84.26,84.73,279036.0,74.6841,74.8517,74.34,74.7547,279036.0
2018-07-18 10:00:00,84.77,85.54,84.77,85.08,139664.0,74.7899,75.4693,74.7899,75.0635,139664.0
2018-07-18 10:30:00,85.07,85.29,84.64,85.2,88718.0,75.0546,75.2487,74.6753,75.1693,88718.0
2018-07-18 11:00:00,85.2,85.37,85.14,85.32,63806.0,75.1693,75.3193,75.1164,75.2752,63806.0
2018-07-18 11:30:00,85.31,85.67,85.3,85.62,95109.0,75.2664,75.584,75.2576,75.5399,95109.0
2018-07-18 12:00:00,85.63,85.7,85.48,85.5,64600.0,75.5487,75.6105,75.4164,75.434,64600.0
2018-07-18 12:30:00,85.49,85.5,85.28,85.29,47669.0,75.4252,75.434,75.2399,75.2487,47669.0
2018-07-18 13:00:00,85.28,85.37,85.21,85.33,16196.0,75.2399,75.3193,75.1781,75.284,16196.0
2018-07-18 13:30:00,85.34,85.38,85.27,85.3,23626.0,75.2928,75.3281,75.2311,75.2576,23626.0
2018-07-18 14:00:00,85.31,85.38,85.26,85.33,36705.0,75.2664,75.3281,75.2223,75.284,36705.0
2018-07-18 14:30:00,85.31,85.46,85.29,85.46,39890.0,75.2664,75.3987,75.2487,75.3987,39890.0
2018-07-18 15:00:00,85.45,85.57,85.39,85.53,51780.0,75.3899,75.4958,75.337,75.4605,51780.0
2018-07-18 15:30:00,85.54,85.58,85.41,85.46,187726.0,75.4693,75.5046,75.3546,75.3987,187726.0
2018-07-19 09:30:00,84.72,85.93,84.59,85.12,101734.0,74.7458,75.8134,74.6311,75.0987,101734.0
2018-07-19 10:00:00,85.15,85.57,85.15,85.41,39687.0,75.1252,75.4958,75.1252,75.3546,39687.0
2018-07-19 10:30:00,85.41,85.46,85.14,85.32,90346.0,75.3546,75.3987,75.1164,75.2752,90346.0
2018-07-19 11:00:00,85.35,85.57,85.22,85.52,40062.0,75.3017,75.4958,75.187,75.4517,40062.0
2018-07-19 11:30:00,85.5,85.63,85.3,85.35,31298.0,75.434,75.5487,75.2576,75.3017,31298.0
2018-07-19 12:00:00,85.37,85.47,85.03,85.16,79813.0,75.3193,75.4075,75.0193,75.134,79813.0
2018-07-19 12:30:00,85.19,85.29,85.14,85.29,25335.0,75.1605,75.2487,75.1164,75.2487,25335.0
2018-07-19 13:00:00,85.29,85.76,85.26,85.7,34972.0,75.2487,75.6634,75.2223,75.6105,34972.0
2018-07-19 13:30:00,85.71,85.85,85.67,85.8,39832.0,75.6193,75.7428,75.584,75.6987,39832.0
2018-07-19 14:00:00,85.82,86.14,85.81,86.14,68424.0,75.7163,75.9987,75.7075,75.9987,68424.0
2018-07-19 14:30:00,86.14,86.16,85.98,86.09,53821.0,75.9987,76.0163,75.8575,75.9545,53821.0
2018-07-19 15:00:00,86.12,86.16,85.97,86.04,47328.0,75.981,76.0163,75.8487,75.9104,47328.0
2018-07-19 15:30:00,86.04,86.25,86.0,86.09,194511.0,75.9104,76.0957,75.8751,75.9545,194511.0
2018-07-20 09:30:00,86.38,86.94,86.02,86.94,63125.0,76.2104,76.7045,75.8928,76.7045,63125.0
2018-07-20 10:00:00,86.93,86.98,86.77,86.92,39084.0,76.6957,76.7398,76.5545,76.6868,39084.0
2018-07-20 10:30:00,86.93,87.25,86.9,87.02,46513.0,76.6957,76.978,76.6692,76.7751,46513.0
2018-07-20 11:00:00,87.02,87.03,86.81,86.83,42118.0,76.7751,76.7839,76.5898,76.6074,42118.0
2018-07-20 11:30:00,86.83,86.92,86.65,86.66,20688.0,76.6074,76.6868,76.4486,76.4574,20688.0
2018-07-20 12:00:00,86.65,86.81,86.55,86.6,19538.0,76.4486,76.5898,76.3604,76.4045,19538.0
2018-07-20 12:30:00,86.59,86.61,86.35,86.45,68720.0,76.3957,76.4133,76.1839,76.2722,68720.0
2018-07-20 13:00:00,86.45,86.5,86.22,86.49,57513.0,76.2722,76.3163,76.0692,76.3075,57513.0
2018-07-20 13:30:00,86.49,86.55,86.4,86.53,51919.0,76.3075,76.3604,76.228,76.3427,51919.0
2018-07-20 14:00:00,86.56,86.64,86.5,86.6,58374.0,76.3692,76.4398,76.3163,76.4045,58374.0
2018-07-20 14:30:00,86.59,86.67,86.5,86.67,27548.0,76.3957,76.4663,76.3163,76.4663,27548.0
2018-07-20 15:00:00,86.67,86.82,86.52,86.61,196241.0,76.4663,76.5986,76.3339,76.4133,196241.0
2018-07-20 15:30:00,86.63,86.7,86.52,86.66,286510.0,76.431,76.4927,76.3339,76.4574,286510.0
2018-07-23 09:30:00,86.05,86.35,85.51,85.77,102329.0,75.9193,76.1839,75.4428,75.6722,102329.0
2018-07-23 10:00:00,85.79,85.93,85.68,85.68,46773.0,75.6899,75.8134,75.5928,75.5928,46773.0
2018-07-23 10:30:00,85.68,85.89,85.47,85.77,40410.0,75.5928,75.7781,75.4075,75.6722,40410.0
2018-07-23 11:00:00,85.75,85.75,85.56,85.73,24417.0,75.6546,75.6546,75.4869,75.6369,24417.0
2018-07-23 11:30:00,85.74,85.85,85.71,85.76,38356.0,75.6458,75.7428,75.6193,75.6634,38356.0
2018-07-23 12:00:00,85.79,85.79,85.56,85.58,21232.0,75.6899,75.6899,75.4869,75.5046,21232.0
2018-07-23 12:30:00,85.59,85.71,85.58,85.6,24020.0,75.5134,75.6193,75.5046,75.5222,24020.0
2018-07-23 13:00:00,85.61,85.65,85.43,85.44,37468.0,75.5311,75.5663,75.3722,75.3811,37468.0
2018-07-23 13:30:00,85.45,85.56,85.39,85.43,42020.0,75.3899,75.4869,75.337,75.3722,42020.0
2018-07-23 14:00:00,85.44,85.52,85.35,85.52,40422.0,75.3811,75.4517,75.3017,75.4517,40422.0
2018-07-23 14:30:00,85.53,85.53,85.39,85.44,38644.0,75.4605,75.4605,75.337,75.3811,38644.0
2018-07-23 15:00:00,85.43,85.53,85.42,85.48,57202.0,75.3722,75.4605,75.3634,75.4164,57202.0
2018-07-23 15:30:00,85.48,85.56,85.45,85.52,155341.0,75.4164,75.4869,75.3899,75.4517,155341.0
2018-07-24 09:30:00,85.83,86.57,85.82,85.89,119779.0,75.7252,76.378,75.7163,75.7781,119779.0
2018-07-24 10:00:00,85.89,85.89,85.44,85.68,201287.0,75.7781,75.7781,75.3811,75.5928,201287.0
2018-07-24 10:30:00,85.69,85.72,85.48,85.55,83458.0,75.6016,75.6281,75.4164,75.4781,83458.0
2018-07-24 11:00:00,85.55,85.61,84.95,85.11,135497.0,75.4781,75.5311,74.9488,75.0899,135497.0
2018-07-24 11:30:00,85.11,85.12,84.87,85.02,140806.0,75.0899,75.0987,74.8782,75.0105,140806.0
2018-07-24 12:00:00,85.0,85.13,84.89,84.99,92206.0,74.9929,75.1076,74.8958,74.984,92206.0
2018-07-24 12:30:00,84.98,85.18,84.96,85.08,72244.0,74.9752,75.1517,74.9576,75.0635,72244.0
2018-07-24 13:00:00,85.04,85.1,84.87,84.88,66736.0,75.0282,75.0811,74.8782,74.887,66736.0
2018-07-24 13:30:00,84.86,85.09,84.8,85.09,106646.0,74.8694,75.0723,74.8164,75.0723,106646.0
2018-07-24 14:00:00,85.09,85.18,84.96,85.14,93052.0,75.0723,75.1517,74.9576,75.1164,93052.0
2018-07-24 14:30:00,85.14,85.21,84.99,85.08,285275.0,75.1164,75.1781,74.984,75.0635,285275.0
2018-07-24 15:00:00,85.06,85.1,84.53,84.69,115678.0,75.0458,75.0811,74.5782,74.7194,115678.0
2018-07-24 15:30:00,84.69,85.07,84.65,84.91,395996.0,74.7194,75.0546,74.6841,74.9135,395996.0
2018-07-25 09:30:00,87.3,88.81,87.19,88.0,185437.0,77.0221,78.3543,76.925,77.6397,185437.0
2018-07-25 10:00:00,88.06,88.35,87.91,88.15,153780.0,77.6926,77.9485,77.5603,77.772,153780.0
2018-07-25 10:30:00,88.15,88.53,88.04,88.04,93412.0,77.772,78.1073,77.675,77.675,93412.0
2018-07-25 11:00:00,88.02,88.27,87.86,88.25,50988.0,77.6573,77.8779,77.5162,77.8602,50988.0
2018-07-25 11:30:00,88.28,88.46,87.98,88.46,40714.0,77.8867,78.0455,77.622,78.0455,40714.0
2018-07-25 12:00:00,88.46,88.64,88.35,88.55,55278.0,78.0455,78.2043,77.9485,78.1249,55278.0
2018-07-25 12:30:00,88.56,88.73,88.53,88.69,31729.0,78.1337,78.2837,78.1073,78.2484,31729.0
2018-07-25 13:00:00,88.69,88.87,88.45,88.86,45549.0,78.2484,78.4073,78.0367,78.3984,45549.0
2018-07-25 13:30:00,88.86,89.14,88.82,89.11,44442.0,78.3984,78.6455,78.3631,78.619,44442.0
2018-07-25 14:00:00,89.1,89.34,89.03,89.24,73324.0,78.6102,78.8219,78.5484,78.7337,73324.0
2018-07-25 14:30:00,89.24,89.57,89.24,89.46,94741.0,78.7337,79.0248,78.7337,78.9278,94741.0
2018-07-25 15:00:00,89.46,89.56,89.35,89.5,71577.0,78.9278,79.016,78.8307,78.9631,71577.0
2018-07-25 15:30:00,89.52,89.76,89.37,89.74,317440.0,78.9807,79.1925,78.8484,79.1748,317440.0
2018-07-26 09:30:00,89.15,89.97,88.86,89.86,148253.0,78.6543,79.3777,78.3984,79.2807,148253.0
2018-07-26 10:00:00,89.87,90.36,89.64,89.64,173155.0,79.2895,79.7218,79.0866,79.0866,173155.0
2018-07-26 10:30:00,89.66,90.11,89.63,90.01,106993.0,79.1042,79.5013,79.0778,79.413,106993.0
2018-07-26 11:00:00,90.0,90.26,89.97,90.1,112447.0,79.4042,79.6336,79.3777,79.4924,112447.0
2018-07-26 11:30:00,90.08,90.26,90.06,90.24,106836.0,79.4748,79.6336,79.4572,79.616,106836.0
2018-07-26 12:00:00,90.25,90.35,90.17,90.29,53467.0,79.6248,79.713,79.5542,79.6601,53467.0
2018-07-26 12:30:00,90.31,90.33,90.18,90.33,49935.0,79.6777,79.6954,79.563,79.6954,49935.0
2018-07-26 13:00:00,90.34,90.34,90.18,90.28,50165.0,79.7042,79.7042,79.563,79.6513,50165.0
2018-07-26 13:30:00,90.28,90.41,90.24,90.38,79620.0,79.6513,79.7659,79.616,79.7395,79620.0
2018-07-26 14:00:00,90.39,90.53,90.29,90.47,64865.0,79.7483,79.8718,79.6601,79.8189,64865.0
2018-07-26 14:30:00,90.47,90.51,90.34,90.39,92828.0,79.8189,79.8542,79.7042,79.7483,92828.0
2018-07-26 15:00:00,90.37,90.37,90.07,90.14,140739.0,79.7307,79.7307,79.466,79.5277,140739.0
2018-07-26 15:30:00,90.16,90.32,90.1,90.17,302501.0,79.5454,79.6865,79.4924,79.5542,302501.0
2018-07-27 09:30:00,90.51,90.51,89.79,90.07,95119.0,79.8542,79.8542,79.2189,79.466,95119.0
2018-07-27 10:00:00,90.06,90.24,90.01,90.17,43247.0,79.4572,79.616,79.413,79.5542,43247.0
2018-07-27 10:30:00,90.14,90.44,90.13,90.19,71985.0,79.5277,79.7924,79.5189,79.5718,71985.0
2018-07-27 11:00:00,90.17,90.31,90.05,90.2,61688.0,79.5542,79.6777,79.4483,79.5807,61688.0
2018-07-27 11:30:00,90.19,90.3,90.03,90.27,72474.0,79.5718,79.6689,79.4307,79.6424,72474.0
2018-07-27 12:00:00,90.25,90.26,90.11,90.14,40245.0,79.6248,79.6336,79.5013,79.5277,40245.0
2018-07-27 12:30:00,90.17,90.17,89.6,89.65,34896.0,79.5542,79.5542,79.0513,79.0954,34896.0
2018-07-27 13:00:00,89.65,89.73,89.48,89.72,48748.0,79.0954,79.166,78.9454,79.1572,48748.0
2018-07-27 13:30:00,89.72,90.01,89.63,90.0,42928.0,79.1572,79.413,79.0778,79.4042,42928.0
2018-07-27 14:00:00,90.01,90.29,90.01,90.17,61933.0,79.413,79.6601,79.413,79.5542,61933.0
2018-07-27 14:30:00,90.16,90.18,90.02,90.1,51803.0,79.5454,79.563,79.4219,79.4924,51803.0
2018-07-27 15:00:00,90.11,90.17,90.09,90.13,62667.0,79.5013,79.5542,79.4836,79.5189,62667.0
2018-07-27 15:30:00,90.13,90.25,90.01,90.19,204644.0,79.5189,79.6248,79.413,79.5718,204644.0
2018-07-30 09:30:00,90.16,90.57,90.12,90.35,41578.0,79.5454,79.9071,79.5101,79.713,41578.0
2018-07-30 10:00:00,90.37,90.38,90.02,90.35,43389.0,79.7307,79.7395,79.4219,79.713,43389.0
2018-07-30 10:30:00,90.38,90.54,90.16,90.18,21647.0,79.7395,79.8806,79.5454,79.563,21647.0
2018-07-30 11:00:00,90.21,90.27,90.07,90.21,22533.0,79.5895,79.6424,79.466,79.5895,22533.0
2018-07-30 11:30:00,90.21,90.32,90.12,90.19,52573.0,79.5895,79.6865,79.5101,79.5718,52573.0
2018-07-30 12:00:00,90.13,90.37,90.13,90.35,21345.0,79.5189,79.7307,79.5189,79.713,21345.0
2018-07-30 12:30:00,90.33,90.44,90.06,90.23,55942.0,79.6954,79.7924,79.4572,79.6071,55942.0
2018-07-30 13:00:00,90.22,90.3,90.09,90.25,18792.0,79.5983,79.6689,79.4836,79.6248,18792.0
2018-07-30 13:30:00,90.27,90.31,90.21,90.24,29371.0,79.6424,79.6777,79.5895,79.616,29371.0
2018-07-30 14:00:00,90.23,90.24,90.02,90.06,29590.0,79.6071,79.616,79.4219,79.4572,29590.0
2018-07-30 14:30:00,90.04,90.05,89.56,89.6,37748.0,79.4395,79.4483,79.016,79.0513,37748.0
2018-07-30 15:00:00,89.59,89.62,89.22,89.24,82788.0,79.0425,79.069,78.716,78.7337,82788.0
2018-07-30 15:30:00,89.25,89.31,88.75,88.89,429864.0,78.7425,78.7955,78.3014,78.4249,429864.0
2018-07-31 09:30:00,89.18,89.59,88.88,88.94,181462.0,78.6808,79.0425,78.4161,78.469,181462.0
2018-07-31 10:00:00,88.9,89.27,88.9,89.11,76380.0,78.4337,78.7602,78.4337,78.619,76380.0
2018-07-31 10:30:00,89.12,89.3,89.04,89.26,119946.0,78.6278,78.7866,78.5572,78.7513,119946.0
2018-07-31 11:00:00,89.28,89.35,89.13,89.13,58962.0,78.769,78.8307,78.6366,78.6366,58962.0
2018-07-31 11:30:00,89.16,89.31,89.07,89.12,106965.0,78.6631,78.7955,78.5837,78.6278,106965.0
2018-07-31 12:00:00,89.1,89.29,89.1,89.22,45665.0,78.6102,78.7778,78.6102,78.716,45665.0
2018-07-31 12:30:00,89.23,89.23,89.12,89.14,45501.0,78.7249,78.7249,78.6278,78.6455,45501.0
2018-07-31 13:00:00,89.13,89.18,89.05,89.12,44079.0,78.6366,78.6808,78.5661,78.6278,44079.0
2018-07-31 13:30:00,89.12,89.25,89.12,89.22,25861.0,78.6278,78.7425,78.6278,78.716,25861.0
2018-07-31 14:00:00,89.22,89.33,89.11,89.25,77213.0,78.716,78.8131,78.619,78.7425,77213.0
2018-07-31 14:30:00,89.24,89.3,89.18,89.26,36095.0,78.7337,78.7866,78.6808,78.7513,36095.0
2018-07-31 15:00:00,89.25,89.27,89.19,89.19,51304.0,78.7425,78.7602,78.6896,78.6896,51304.0
2018-07-31 15:30:00,89.2,89.36,89.13,89.15,377007.0,78.6984,78.8396,78.6366,78.6543,377007.0
2018-08-01 09:30:00,88.38,89.26,88.38,88.85,69330.0,77.9749,78.7513,77.9749,78.3896,69330.0
2018-08-01 10:00:00,88.97,89.25,88.87,89.25,67833.0,78.4955,78.7425,78.4073,78.7425,67833.0
2018-08-01 10:30:00,89.21,89.3,89.09,89.12,43114.0,78.7072,78.7866,78.6014,78.6278,43114.0
2018-08-01 11:00:00,89.11,89.11,88.74,88.81,49252.0,78.619,78.619,78.2926,78.3543,49252.0
2018-08-01 11:30:00,88.81,88.9,88.55,88.69,46562.0,78.3543,78.4337,78.1249,78.2484,46562.0
2018-08-01 12:00:00,88.68,88.68,88.31,88.33,43951.0,78.2396,78.2396,77.9132,77.9308,43951.0
2018-08-01 12:30:00,88.3,88.45,88.22,88.4,50672.0,77.9044,78.0367,77.8338,77.9926,50672.0
2018-08-01 13:00:00,88.41,88.41,88.14,88.15,49226.0,78.0014,78.0014,77.7632,77.772,49226.0
2018-08-01 13:30:00,88.14,88.33,88.05,88.28,37723.0,77.7632,77.9308,77.6838,77.8867,37723.0
2018-08-01 14:00:00,88.28,88.53,88.27,88.45,42864.0,77.8867,78.1073,77.8779,78.0367,42864.0
2018-08-01 14:30:00,88.45,88.67,88.44,88.67,47100.0,78.0367,78.2308,78.0279,78.2308,47100.0
2018-08-01 15:00:00,88.69,88.69,88.51,88.61,81658.0,78.2484,78.2484,78.0896,78.1779,81658.0
2018-08-01 15:30:00,88.62,88.66,88.52,88.56,90502.0,78.1867,78.222,78.0985,78.1337,90502.0
2018-08-02 09:30:00,88.15,88.16,87.57,87.97,222830.0,77.772,77.7808,77.2603,77.6132,222830.0
2018-08-02 10:00:00,87.99,88.42,87.96,88.36,84009.0,77.6309,78.0102,77.6044,77.9573,84009.0
2018-08-02 10:30:00,88.36,88.36,88.18,88.27,57994.0,77.9573,77.9573,77.7985,77.8779,57994.0
2018-08-02 11:00:00,88.3,88.71,88.25,88.58,44534.0,77.9044,78.2661,77.8602,78.1514,44534.0
2018-08-02 11:30:00,88.57,88.96,88.57,88.91,40428.0,78.1426,78.4867,78.1426,78.4425,40428.0
2018-08-02 12:00:00,88.93,89.16,88.91,89.09,34997.0,78.4602,78.6631,78.4425,78.6014,34997.0
2018-08-02 12:30:00,89.09,89.1,88.88,88.88,31883.0,78.6014,78.6102,78.4161,78.4161,31883.0
2018-08-02 13:00:00,88.89,89.02,88.89,88.98,28114.0,78.4249,78.5396,78.4249,78.5043,28114.0
2018-08-02 13:30:00,88.98,89.11,88.97,89.1,27517.0,78.5043,78.619,78.4955,78.6102,27517.0
2018-08-02 14:00:00,89.1,89.12,88.97,89.0,36438.0,78.6102,78.6278,78.4955,78.5219,36438.0
2018-08-02 14:30:00,89.01,89.03,88.91,88.99,40209.0,78.5308,78.5484,78.4425,78.5131,40209.0
2018-08-02 15:00:00,88.98,89.01,88.92,88.98,47489.0,78.5043,78.5308,78.4514,78.5043,47489.0
2018-08-02 15:30:00,88.98,89.0,88.83,88.86,94161.0,78.5043,78.5219,78.372,78.3984,94161.0
2018-08-03 09:30:00,88.76,88.89,87.68,87.9,105232.0,78.3102,78.4249,77.3574,77.5515,105232.0
2018-08-03 10:00:00,88.0,88.31,87.9,88.23,77338.0,77.6397,77.9132,77.5515,77.8426,77338.0
2018-08-03 10:30:00,88.18,88.29,87.98,88.01,99887.0,77.7985,77.8955,77.622,77.6485,99887.0
2018-08-03 11:00:00,88.03,88.21,87.93,88.15,42699.0,77.6661,77.825,77.5779,77.772,42699.0
2018-08-03 11:30:00,88.13,88.26,88.09,88.16,38153.0,77.7544,77.8691,77.7191,77.7808,38153.0
2018-08-03 12:00:00,88.17,88.21,88.09,88.19,35182.0,77.7897,77.825,77.7191,77.8073,35182.0
2018-08-03 12:30:00,88.19,88.33,88.16,88.27,35014.0,77.8073,77.9308,77.7808,77.8779,35014.0
2018-08-03 13:00:00,88.26,88.32,88.23,88.3,28545.0,77.8691,77.922,77.8426,77.9044,28545.0
2018-08-03 13:30:00,88.3,88.36,88.28,88.34,23565.0,77.9044,77.9573,77.8867,77.9397,23565.0
2018-08-03 14:00:00,88.34,88.47,88.32,88.35,35791.0,77.9397,78.0543,77.922,77.9485,35791.0
2018-08-03 14:30:00,88.36,88.39,88.26,88.38,40706.0,77.9573,77.9838,77.8691,77.9749,40706.0
2018-08-03 15:00:00,88.38,88.49,88.34,88.46,42124.0,77.9749,78.072,77.9397,78.0455,42124.0
2018-08-03 15:30:00,88.46,88.46,88.3,88.34,146081.0,78.0455,78.0455,77.9044,77.9397,146081.0
2018-08-06 09:30:00,88.4,89.11,88.4,88.63,20234.0,77.9926,78.619,77.9926,78.1955,20234.0
2018-08-06 10:00:00,88.61,88.61,88.39,88.47,15269.0,78.1779,78.1779,77.9838,78.0543,15269.0
2018-08-06 10:30:00,88.47,88.82,88.47,88.82,23138.0,78.0543,78.3631,78.0543,78.3631,23138.0
2018-08-06 11:00:00,88.83,88.99,88.73,88.99,33816.0,78.372,78.5131,78.2837,78.5131,33816.0
2018-08-06 11:30:00,88.99,89.21,88.95,89.19,23975.0,78.5131,78.7072,78.4778,78.6896,23975.0
2018-08-06 12:00:00,89.21,89.32,89.16,89.19,22113.0,78.7072,78.8043,78.6631,78.6896,22113.0
2018-08-06 12:30:00,89.19,89.27,89.13,89.14,18623.0,78.6896,78.7602,78.6366,78.6455,18623.0
2018-08-06 13:00:00,89.15,89.27,89.14,89.18,42107.0,78.6543,78.7602,78.6455,78.6808,42107.0
2018-08-06 13:30:00,89.18,89.18,89.07,89.08,17549.0,78.6808,78.6808,78.5837,78.5925,17549.0
2018-08-06 14:00:00,89.07,89.17,89.04,89.17,26618.0,78.5837,78.6719,78.5572,78.6719,26618.0
2018-08-06 14:30:00,89.19,89.19,88.9,88.94,52560.0,78.6896,78.6896,78.4337,78.469,52560.0
2018-08-06 15:00:00,88.94,88.94,88.81,88.87,44373.0,78.469,78.469,78.3543,78.4073,44373.0
2018-08-06 15:30:00,88.87,88.88,88.4,88.53,152915.0,78.4073,78.4161,77.9926,78.1073,152915.0
2018-08-07 09:30:00,88.74,89.14,88.52,89.04,231689.0,78.2926,78.6455,78.0985,78.5572,231689.0
2018-08-07 10:00:00,89.07,89.16,88.81,88.99,51076.0,78.5837,78.6631,78.3543,78.5131,51076.0
2018-08-07 10:30:00,89.0,89.11,88.6,88.64,187104.0,78.5219,78.619,78.169,78.2043,187104.0
2018-08-07 11:00:00,88.64,88.64,88.25,88.36,56086.0,78.2043,78.2043,77.8602,77.9573,56086.0
2018-08-07 11:30:00,88.36,88.45,88.12,88.34,161249.0,77.9573,78.0367,77.7456,77.9397,161249.0
2018-08-07 12:00:00,88.36,88.57,88.33,88.45,68179.0,77.9573,78.1426,77.9308,78.0367,68179.0
2018-08-07 12:30:00,88.45,88.47,88.32,88.35,66797.0,78.0367,78.0543,77.922,77.9485,66797.0
2018-08-07 13:00:00,88.36,88.48,88.24,88.31,36766.0,77.9573,78.0632,77.8514,77.9132,36766.0
2018-08-07 13:30:00,88.33,88.35,88.15,88.25,49311.0,77.9308,77.9485,77.772,77.8602,49311.0
2018-08-07 14:00:00,88.27,88.33,88.21,88.29,37128.0,77.8779,77.9308,77.825,77.8955,37128.0
2018-08-07 14:30:00,88.31,88.32,88.2,88.22,50735.0,77.9132,77.922,77.8161,77.8338,50735.0
2018-08-07 15:00:00,88.22,88.31,88.09,88.24,233727.0,77.8338,77.9132,77.7191,77.8514,233727.0
2018-08-07 15:30:00,88.23,88.37,88.16,88.31,218319.0,77.8426,77.9661,77.7808,77.9132,218319.0
2018-08-08 09:30:00,88.39,88.6,87.8,88.48,39683.0,77.9838,78.169,77.4632,78.0632,39683.0
2018-08-08 10:00:00,88.51,88.55,88.3,88.43,28609.0,78.0896,78.1249,77.9044,78.0191,28609.0
2018-08-08 10:30:00,88.45,88.91,88.15,88.89,77904.0,78.0367,78.4425,77.772,78.4249,77904.0
2018-08-08 11:00:00,88.89,88.93,88.74,88.91,36156.0,78.4249,78.4602,78.2926,78.4425,36156.0
2018-08-08 11:30:00,88.91,89.21,88.91,89.19,42043.0,78.4425,78.7072,78.4425,78.6896,42043.0
2018-08-08 12:00:00,89.19,89.2,88.8,88.8,26094.0,78.6896,78.6984,78.3455,78.3455,26094.0
2018-08-08 12:30:00,88.77,88.84,88.54,88.6,24559.0,78.319,78.3808,78.1161,78.169,24559.0
2018-08-08 13:00:00,88.61,88.93,88.6,88.92,27564.0,78.1779,78.4602,78.169,78.4514,27564.0
2018-08-08 13:30:00,88.93,89.05,88.89,89.04,19590.0,78.4602,78.5661,78.4249,78.5572,19590.0
2018-08-08 14:00:00,89.03,89.17,89.03,89.15,31997.0,78.5484,78.6719,78.5484,78.6543,31997.0
2018-08-08 14:30:00,89.15,89.16,89.05,89.09,34406.0,78.6543,78.6631,78.5661,78.6014,34406.0
2018-08-08 15:00:00,89.09,89.27,89.08,89.24,43187.0,78.6014,78.7602,78.5925,78.7337,43187.0
2018-08-08 15:30:00,89.25,89.43,89.22,89.33,202112.0,78.7425,78.9013,78.716,78.8131,202112.0
2018-08-09 09:30:00,89.2,89.46,89.08,89.38,24216.0,78.6984,78.9278,78.5925,78.8572,24216.0
2018-08-09 10:00:00,89.38,89.45,89.22,89.37,45043.0,78.8572,78.919,78.716,78.8484,45043.0
2018-08-09 10:30:00,89.39,89.44,89.09,89.12,27446.0,78.866,78.9101,78.6014,78.6278,27446.0
2018-08-09 11:00:00,89.17,89.26,89.06,89.23,23695.0,78.6719,78.7513,78.5749,78.7249,23695.0
2018-08-09 11:30:00,89.2,89.31,88.97,89.01,22242.0,78.6984,78.7955,78.4955,78.5308,22242.0
2018-08-09 12:00:00,89.03,89.13,88.97,89.05,18698.0,78.5484,78.6366,78.4955,78.5661,18698.0
2018-08-09 12:30:00,89.07,89.17,89.03,89.15,18418.0,78.5837,78.6719,78.5484,78.6543,18418.0
2018-08-09 13:00:00,89.15,89.19,89.09,89.15,12894.0,78.6543,78.6896,78.6014,78.6543,12894.0
2018-08-09 13:30:00,89.16,89.25,89.11,89.24,11554.0,78.6631,78.7425,78.619,78.7337,11554.0
2018-08-09 14:00:00,89.24,89.27,89.07,89.18,21528.0,78.7337,78.7602,78.5837,78.6808,21528.0
2018-08-09 14:30:00,89.18,89.22,89.09,89.11,26912.0,78.6808,78.716,78.6014,78.619,26912.0
2018-08-09 15:00:00,89.11,89.26,89.07,89.18,37384.0,78.619,78.7513,78.5837,78.6808,37384.0
2018-08-09 15:30:00,89.17,89.29,89.13,89.2,84301.0,78.6719,78.7778,78.6366,78.6984,84301.0
2018-08-10 09:30:00,88.47,88.65,88.05,88.25,60653.0,78.0543,78.2132,77.6838,77.8602,60653.0
2018-08-10 10:00:00,88.32,88.44,87.9,87.9,27959.0,77.922,78.0279,77.5515,77.5515,27959.0
2018-08-10 10:30:00,87.9,88.18,87.86,88.13,73700.0,77.5515,77.7985,77.5162,77.7544,73700.0
2018-08-10 11:00:00,88.12,88.25,88.05,88.1,24570.0,77.7456,77.8602,77.6838,77.7279,24570.0
2018-08-10 11:30:00,88.11,88.17,87.69,87.79,35894.0,77.7367,77.7897,77.3662,77.4544,35894.0
2018-08-10 12:00:00,87.81,87.87,87.69,87.75,25475.0,77.472,77.525,77.3662,77.4191,25475.0
2018-08-10 12:30:00,87.73,87.83,87.72,87.8,17600.0,77.4015,77.4897,77.3926,77.4632,17600.0
2018-08-10 13:00:00,87.8,87.84,87.73,87.82,14802.0,77.4632,77.4985,77.4015,77.4809,14802.0
2018-08-10 13:30:00,87.82,87.86,87.58,87.63,35371.0,77.4809,77.5162,77.2691,77.3132,35371.0
2018-08-10 14:00:00,87.64,87.65,87.49,87.49,56876.0,77.3221,77.3309,77.1897,77.1897,56876.0
2018-08-10 14:30:00,87.5,87.88,87.49,87.88,38575.0,77.1985,77.5338,77.1897,77.5338,38575.0
2018-08-10 15:00:00,87.85,88.29,87.78,88.19,41609.0,77.5073,77.8955,77.4456,77.8073,41609.0
2018-08-10 15:30:00,88.19,88.24,87.92,87.98,105469.0,77.8073,77.8514,77.5691,77.622,105469.0
2018-08-13 09:30:00,88.09,88.5,87.77,88.44,54683.0,77.7191,78.0808,77.4368,78.0279,54683.0
2018-08-13 10:00:00,88.5,88.92,88.17,88.24,56435.0,78.0808,78.4514,77.7897,77.8514,56435.0
2018-08-13 10:30:00,88.28,88.44,88.01,88.03,38077.0,77.8867,78.0279,77.6485,77.6661,38077.0
2018-08-13 11:00:00,88.07,88.14,87.73,87.73,34558.0,77.7014,77.7632,77.4015,77.4015,34558.0
2018-08-13 11:30:00,87.73,87.85,87.55,87.56,40207.0,77.4015,77.5073,77.2427,77.2515,40207.0
2018-08-13 12:00:00,87.56,87.62,87.37,87.4,41767.0,77.2515,77.3044,77.0838,77.1103,41767.0
2018-08-13 12:30:00,87.4,87.59,87.34,87.56,34426.0,77.1103,77.2779,77.0574,77.2515,34426.0
2018-08-13 13:00:00,87.54,87.89,87.48,87.83,27380.0,77.2338,77.5426,77.1809,77.4897,27380.0
2018-08-13 13:30:00,87.83,87.98,87.72,87.89,21942.0,77.4897,77.622,77.3926,77.5426,21942.0
2018-08-13 14:00:00,87.91,88.15,87.89,88.11,28510.0,77.5603,77.772,77.5426,77.7367,28510.0
2018-08-13 14:30:00,88.11,88.13,87.98,87.98,31643.0,77.7367,77.7544,77.622,77.622,31643.0
2018-08-13 15:00:00,87.98,88.07,87.95,88.02,56122.0,77.622,77.7014,77.5956,77.6573,56122.0
2018-08-13 15:30:00,88.02,88.1,87.82,87.91,94215.0,77.6573,77.7279,77.4809,77.5603,94215.0
2018-08-14 09:30:00,88.75,88.88,88.29,88.83,52931.0,78.3014,78.4161,77.8955,78.372,52931.0
2018-08-14 10:00:00,88.83,88.99,88.48,88.91,31923.0,78.372,78.5131,78.0632,78.4425,31923.0
2018-08-14 10:30:00,88.88,89.02,88.76,88.94,56086.0,78.4161,78.5396,78.3102,78.469,56086.0
2018-08-14 11:00:00,88.95,88.97,88.66,88.7,28990.0,78.4778,78.4955,78.222,78.2573,28990.0
2018-08-14 11:30:00,88.74,88.89,88.59,88.67,31811.0,78.2926,78.4249,78.1602,78.2308,31811.0
2018-08-14 12:00:00,88.67,89.11,88.67,89.11,28641.0,78.2308,78.619,78.2308,78.619,28641.0
2018-08-14 12:30:00,89.1,89.13,88.99,89.05,23190.0,78.6102,78.6366,78.5131,78.5661,23190.0
2018-08-14 13:00:00,89.06,89.18,88.96,89.05,28136.0,78.5749,78.6808,78.4867,78.5661,28136.0
2018-08-14 13:30:00,89.02,89.14,88.98,89.05,42391.0,78.5396,78.6455,78.5043,78.5661,42391.0
2018-08-14 14:00:00,89.06,89.08,88.86,88.97,40077.0,78.5749,78.5925,78.3984,78.4955,40077.0
2018-08-14 14:30:00,88.96,89.09,88.94,88.94,44049.0,78.4867,78.6014,78.469,78.469,44049.0
2018-08-14 15:00:00,88.95,89.25,88.95,89.17,56384.0,78.4778,78.7425,78.4778,78.6719,56384.0
2018-08-14 15:30:00,89.17,89.27,89.13,89.24,213103.0,78.6719,78.7602,78.6366,78.7337,213103.0
2018-08-15 09:30:00,88.41,88.45,87.73,87.88,69274.0,78.0014,78.0367,77.4015,77.5338,69274.0
2018-08-15 10:00:00,87.86,88.07,87.54,87.55,37851.0,77.5162,77.7014,77.2338,77.2427,37851.0
2018-08-15 10:30:00,87.53,87.72,87.37,87.63,33036.0,77.225,77.3926,77.0838,77.3132,33036.0
2018-08-15 11:00:00,87.63,88.1,87.59,87.85,28879.0,77.3132,77.7279,77.2779,77.5073,28879.0
2018-08-15 11:30:00,87.88,88.02,87.73,88.02,24249.0,77.5338,77.6573,77.4015,77.6573,24249.0
2018-08-15 12:00:00,88.03,88.26,87.96,88.18,24439.0,77.6661,77.8691,77.6044,77.7985,24439.0
2018-08-15 12:30:00,88.27,88.34,88.12,88.23,27862.0,77.8779,77.9397,77.7456,77.8426,27862.0
2018-08-15 13:00:00,88.26,88.45,88.17,88.27,18981.0,77.8691,78.0367,77.7897,77.8779,18981.0
2018-08-15 13:30:00,88.27,88.36,88.19,88.22,21180.0,77.8779,77.9573,77.8073,77.8338,21180.0
2018-08-15 14:00:00,88.2,88.24,88.08,88.09,20593.0,77.8161,77.8514,77.7103,77.7191,20593.0
2018-08-15 14:30:00,88.09,88.27,88.04,88.27,36874.0,77.7191,77.8779,77.675,77.8779,36874.0
2018-08-15 15:00:00,88.25,88.31,88.09,88.13,43965.0,77.8602,77.9132,77.7191,77.7544,43965.0
2018-08-15 15:30:00,88.14,88.24,88.02,88.09,93191.0,77.7632,77.8514,77.6573,77.7191,93191.0
2018-08-16 09:30:00,88.36,88.91,88.36,88.71,41664.0,77.9573,78.4425,77.9573,78.2661,41664.0
2018-08-16 10:00:00,88.77,88.78,88.51,88.58,27549.0,78.319,78.3278,78.0896,78.1514,27549.0
2018-08-16 10:30:00,88.59,88.78,88.59,88.7,20324.0,78.1602,78.3278,78.1602,78.2573,20324.0
2018-08-16 11:00:00,88.71,88.82,88.53,88.81,38045.0,78.2661,78.3631,78.1073,78.3543,38045.0
2018-08-16 11:30:00,88.8,88.88,88.65,88.88,83890.0,78.3455,78.4161,78.2132,78.4161,83890.0
2018-08-16 12:00:00,88.89,88.94,88.77,88.78,106043.0,78.4249,78.469,78.319,78.3278,106043.0
2018-08-16 12:30:00,88.76,88.79,88.53,88.68,18450.0,78.3102,78.3367,78.1073,78.2396,18450.0
2018-08-16 13:00:00,88.65,88.7,88.62,88.64,21124.0,78.2132,78.2573,78.1867,78.2043,21124.0
2018-08-16 13:30:00,88.64,88.66,88.42,88.51,20485.0,78.2043,78.222,78.0102,78.0896,20485.0
2018-08-16 14:00:00,88.5,88.57,88.45,88.46,28544.0,78.0808,78.1426,78.0367,78.0455,28544.0
2018-08-16 14:30:00,88.44,88.53,88.42,88.46,34591.0,78.0279,78.1073,78.0102,78.0455,34591.0
2018-08-16 15:00:00,88.46,88.48,88.36,88.41,54790.0,78.0455,78.0632,77.9573,78.0014,54790.0
2018-08-16 15:30:00,88.41,88.41,88.14,88.24,172894.0,78.0014,78.0014,77.7632,77.8514,172894.0
2018-08-17 09:30:00,88.58,88.74,88.25,88.51,32470.0,78.1514,78.2926,77.8602,78.0896,32470.0
2018-08-17 10:00:00,88.52,88.6,88.08,88.21,13644.0,78.0985,78.169,77.7103,77.825,13644.0
2018-08-17 10:30:00,88.21,88.46,88.09,88.37,33034.0,77.825,78.0455,77.7191,77.9661,33034.0
2018-08-17 11:00:00,88.39,88.7,88.37,88.69,31638.0,77.9838,78.2573,77.9661,78.2484,31638.0
2018-08-17 11:30:00,88.7,88.93,88.7,88.87,21175.0,78.2573,78.4602,78.2573,78.4073,21175.0
2018-08-17 12:00:00,88.85,88.92,88.79,88.82,11888.0,78.3896,78.4514,78.3367,78.3631,11888.0
2018-08-17 12:30:00,88.83,88.83,88.67,88.7,17077.0,78.372,78.372,78.2308,78.2573,17077.0
2018-08-17 13:00:00,88.7,88.72,88.56,88.57,29309.0,78.2573,78.2749,78.1337,78.1426,29309.0
2018-08-17 13:30:00,88.57,88.72,88.57,88.67,23661.0,78.1426,78.2749,78.1426,78.2308,23661.0
2018-08-17 14:00:00,88.69,89.28,88.66,89.17,32230.0,78.2484,78.769,78.222,78.6719,32230.0
2018-08-17 14:30:00,89.18,89.34,89.11,89.2,40394.0,78.6808,78.8219,78.619,78.6984,40394.0
2018-08-17 15:00:00,89.2,89.24,89.08,89.14,31934.0,78.6984,78.7337,78.5925,78.6455,31934.0
2018-08-17 15:30:00,89.14,89.27,88.96,89.04,110533.0,78.6455,78.7602,78.4867,78.5572,110533.0
2018-08-20 09:30:00,89.03,89.29,88.83,89.29,99145.0,78.5484,78.7778,78.372,78.7778,99145.0
2018-08-20 10:00:00,89.29,89.54,89.04,89.48,66692.0,78.7778,78.9984,78.5572,78.9454,66692.0
2018-08-20 10:30:00,89.46,89.46,89.12,89.12,52137.0,78.9278,78.9278,78.6278,78.6278,52137.0
2018-08-20 11:00:00,89.14,89.41,89.14,89.37,27100.0,78.6455,78.8837,78.6455,78.8484,27100.0
2018-08-20 11:30:00,89.36,89.4,89.12,89.17,43169.0,78.8396,78.8749,78.6278,78.6719,43169.0
2018-08-20 12:00:00,89.18,89.36,89.16,89.34,29923.0,78.6808,78.8396,78.6631,78.8219,29923.0
2018-08-20 12:30:00,89.33,89.33,89.17,89.23,22652.0,78.8131,78.8131,78.6719,78.7249,22652.0
2018-08-20 13:00:00,89.26,89.26,89.15,89.21,19094.0,78.7513,78.7513,78.6543,78.7072,19094.0
2018-08-20 13:30:00,89.23,89.32,89.2,89.29,39523.0,78.7249,78.8043,78.6984,78.7778,39523.0
2018-08-20 14:00:00,89.29,89.41,89.24,89.36,39673.0,78.7778,78.8837,78.7337,78.8396,39673.0
2018-08-20 14:30:00,89.35,89.36,89.21,89.24,56462.0,78.8307,78.8396,78.7072,78.7337,56462.0
2018-08-20 15:00:00,89.25,89.45,89.24,89.42,83105.0,78.7425,78.919,78.7337,78.8925,83105.0
2018-08-20 15:30:00,89.4,89.46,89.33,89.4,185384.0,78.8749,78.9278,78.8131,78.8749,185384.0
2018-08-21 09:30:00,89.27,90.25,89.27,90.09,213700.0,78.7602,79.6248,78.7602,79.4836,213700.0
2018-08-21 10:00:00,90.08,90.13,89.38,89.43,117385.0,79.4748,79.5189,78.8572,78.9013,117385.0
2018-08-21 10:30:00,89.42,89.42,89.04,89.08,58246.0,78.8925,78.8925,78.5572,78.5925,58246.0
2018-08-21 11:00:00,89.08,89.13,88.74,88.86,68484.0,78.5925,78.6366,78.2926,78.3984,68484.0
2018-08-21 11:30:00,88.86,89.09,88.86,89.09,24116.0,78.3984,78.6014,78.3984,78.6014,24116.0
2018-08-21 12:00:00,89.09,89.12,88.9,88.93,31064.0,78.6014,78.6278,78.4337,78.4602,31064.0
2018-08-21 12:30:00,88.94,89.17,88.91,89.16,24520.0,78.469,78.6719,78.4425,78.6631,24520.0
2018-08-21 13:00:00,89.16,89.17,88.92,88.93,21265.0,78.6631,78.6719,78.4514,78.4602,21265.0
2018-08-21 13:30:00,88.92,88.96,88.86,88.9,20519.0,78.4514,78.4867,78.3984,78.4337,20519.0
2018-08-21 14:00:00,88.91,88.93,88.81,88.83,31708.0,78.4425,78.4602,78.3543,78.372,31708.0
2018-08-21 14:30:00,88.82,88.83,88.58,88.63,40793.0,78.3631,78.372,78.1514,78.1955,40793.0
2018-08-21 15:00:00,88.64,88.84,88.58,88.73,36123.0,78.2043,78.3808,78.1514,78.2837,36123.0
2018-08-21 15:30:00,88.74,88.87,88.59,88.59,124646.0,78.2926,78.4073,78.1602,78.1602,124646.0
2018-08-22 09:30:00,88.8,88.99,88.56,88.95,25747.0,78.3455,78.5131,78.1337,78.4778,25747.0
2018-08-22 10:00:00,88.93,89.29,88.93,89.22,32153.0,78.4602,78.7778,78.4602,78.716,32153.0
2018-08-22 10:30:00,89.17,89.37,89.14,89.2,42179.0,78.6719,78.8484,78.6455,78.6984,42179.0
2018-08-22 11:00:00,89.2,89.3,89.09,89.1,25338.0,78.6984,78.7866,78.6014,78.6102,25338.0
2018-08-22 11:30:00,89.09,89.09,88.81,88.82,22982.0,78.6014,78.6014,78.3543,78.3631,22982.0
2018-08-22 12:00:00,88.85,88.96,88.84,88.92,24446.0,78.3896,78.4867,78.3808,78.4514,24446.0
2018-08-22 12:30:00,88.9,88.93,88.79,88.81,32949.0,78.4337,78.4602,78.3367,78.3543,32949.0
2018-08-22 13:00:00,88.81,88.82,88.51,88.52,30904.0,78.3543,78.3631,78.0896,78.0985,30904.0
2018-08-22 13:30:00,88.5,88.6,88.34,88.43,97866.0,78.0808,78.169,77.9397,78.0191,97866.0
2018-08-22 14:00:00,88.51,88.57,88.15,88.21,68110.0,78.0896,78.1426,77.772,77.825,68110.0
2018-08-22 14:30:00,88.18,88.28,87.96,88.0,63422.0,77.7985,77.8867,77.6044,77.6397,63422.0
2018-08-22 15:00:00,88.02,88.16,87.99,88.05,63356.0,77.6573,77.7808,77.6309,77.6838,63356.0
2018-08-22 15:30:00,88.06,88.08,87.93,87.97,179237.0,77.6926,77.7103,77.5779,77.6132,179237.0
2018-08-23 09:30:00,87.67,87.97,87.37,87.4,50020.0,77.3485,77.6132,77.0838,77.1103,50020.0
2018-08-23 10:00:00,87.41,87.61,87.12,87.61,64035.0,77.1191,77.2956,76.8633,77.2956,64035.0
2018-08-23 10:30:00,87.62,87.71,87.55,87.64,52282.0,77.3044,77.3838,77.2427,77.3221,52282.0
2018-08-23 11:00:00,87.66,87.93,87.66,87.8,39207.0,77.3397,77.5779,77.3397,77.4632,39207.0
2018-08-23 11:30:00,87.82,87.93,87.74,87.87,27698.0,77.4809,77.5779,77.4103,77.525,27698.0
2018-08-23 12:00:00,87.85,88.04,87.85,87.94,35872.0,77.5073,77.675,77.5073,77.5867,35872.0
2018-08-23 12:30:00,87.94,88.04,87.84,87.9,24387.0,77.5867,77.675,77.4985,77.5515,24387.0
2018-08-23 13:00:00,87.91,88.01,87.78,87.96,25974.0,77.5603,77.6485,77.4456,77.6044,25974.0
2018-08-23 13:30:00,87.96,87.96,87.81,87.9,20063.0,77.6044,77.6044,77.472,77.5515,20063.0
2018-08-23 14:00:00,87.91,87.96,87.85,87.88,27554.0,77.5603,77.6044,77.5073,77.5338,27554.0
2018-08-23 14:30:00,87.89,87.97,87.85,87.89,30761.0,77.5426,77.6132,77.5073,77.5426,30761.0
2018-08-23 15:00:00,87.88,87.97,87.87,87.93,41635.0,77.5338,77.6132,77.525,77.5779,41635.0
2018-08-23 15:30:00,87.94,87.95,87.82,87.88,83779.0,77.5867,77.5956,77.4809,77.5338,83779.0
2018-08-24 09:30:00,88.13,88.27,87.85,87.86,27953.0,77.7544,77.8779,77.5073,77.5162,27953.0
2018-08-24 10:00:00,87.86,88.06,87.81,87.95,22068.0,77.5162,77.6926,77.472,77.5956,22068.0
2018-08-24 10:30:00,87.96,88.13,87.93,88.05,29868.0,77.6044,77.7544,77.5779,77.6838,29868.0
2018-08-24 11:00:00,88.05,88.21,87.98,88.0,31374.0,77.6838,77.825,77.622,77.6397,31374.0
2018-08-24 11:30:00,87.99,88.19,87.96,88.08,26096.0,77.6309,77.8073,77.6044,77.7103,26096.0
2018-08-24 12:00:00,88.08,88.2,88.06,88.17,17657.0,77.7103,77.8161,77.6926,77.7897,17657.0
2018-08-24 12:30:00,88.17,88.17,87.94,87.96,17160.0,77.7897,77.7897,77.5867,77.6044,17160.0
2018-08-24 13:00:00,87.97,88.03,87.9,87.98,13010.0,77.6132,77.6661,77.5515,77.622,13010.0
2018-08-24 13:30:00,87.98,87.98,87.64,87.86,20511.0,77.622,77.622,77.3221,77.5162,20511.0
2018-08-24 14:00:00,87.86,87.94,87.83,87.93,22728.0,77.5162,77.5867,77.4897,77.5779,22728.0
2018-08-24 14:30:00,87.92,88.02,87.89,87.99,21877.0,77.5691,77.6573,77.5426,77.6309,21877.0
2018-08-24 15:00:00,87.99,88.03,87.87,87.92,38863.0,77.6309,77.6661,77.525,77.5691,38863.0
2018-08-24 15:30:00,87.89,87.97,87.86,87.93,61523.0,77.5426,77.6132,77.5162,77.5779,61523.0
2018-08-27 09:30:00,88.37,88.81,88.3,88.76,57730.0,77.9661,78.3543,77.9044,78.3102,57730.0
2018-08-27 10:00:00,88.76,89.24,88.74,89.07,61561.0,78.3102,78.7337,78.2926,78.5837,61561.0
2018-08-27 10:30:00,89.1,89.17,89.0,89.15,41717.0,78.6102,78.6719,78.5219,78.6543,41717.0
2018-08-27 11:00:00,89.14,89.46,89.14,89.46,40763.0,78.6455,78.9278,78.6455,78.9278,40763.0
2018-08-27 11:30:00,89.46,89.52,89.4,89.49,28094.0,78.9278,78.9807,78.8749,78.9543,28094.0
2018-08-27 12:00:00,89.51,89.63,89.42,89.6,33659.0,78.9719,79.0778,78.8925,79.0513,33659.0
2018-08-27 12:30:00,89.61,89.7,89.59,89.62,26568.0,79.0601,79.1395,79.0425,79.069,26568.0
2018-08-27 13:00:00,89.6,89.65,89.54,89.55,18691.0,79.0513,79.0954,78.9984,79.0072,18691.0
2018-08-27 13:30:00,89.55,89.67,89.48,89.61,40342.0,79.0072,79.1131,78.9454,79.0601,40342.0
2018-08-27 14:00:00,89.63,89.86,89.62,89.82,49504.0,79.0778,79.2807,79.069,79.2454,49504.0
2018-08-27 14:30:00,89.86,89.89,89.8,89.84,54614.0,79.2807,79.3072,79.2278,79.2631,54614.0
2018-08-27 15:00:00,89.83,89.88,89.79,89.84,39944.0,79.2542,79.2983,79.2189,79.2631,39944.0
2018-08-27 15:30:00,89.83,89.87,89.53,89.72,123893.0,79.2542,79.2895,78.9896,79.1572,123893.0
2018-08-28 09:30:00,90.39,90.49,89.93,90.03,51999.0,79.7483,79.8365,79.3425,79.4307,51999.0
2018-08-28 10:00:00,90.1,90.12,89.47,89.62,32896.0,79.4924,79.5101,78.9366,79.069,32896.0
2018-08-28 10:30:00,89.59,89.64,89.36,89.57,52834.0,79.0425,79.0866,78.8396,79.0248,52834.0
2018-08-28 11:00:00,89.56,89.72,89.56,89.6,33713.0,79.016,79.1572,79.016,79.0513,33713.0
2018-08-28 11:30:00,89.6,89.6,89.44,89.55,43334.0,79.0513,79.0513,78.9101,79.0072,43334.0
2018-08-28 12:00:00,89.55,89.72,89.55,89.66,27286.0,79.0072,79.1572,79.0072,79.1042,27286.0
2018-08-28 12:30:00,89.68,89.73,89.55,89.62,57798.0,79.1219,79.166,79.0072,79.069,57798.0
2018-08-28 13:00:00,89.63,89.76,89.61,89.69,18775.0,79.0778,79.1925,79.0601,79.1307,18775.0
2018-08-28 13:30:00,89.68,89.85,89.67,89.82,14295.0,79.1219,79.2719,79.1131,79.2454,14295.0
2018-08-28 14:00:00,89.82,89.89,89.73,89.85,36373.0,79.2454,79.3072,79.166,79.2719,36373.0
2018-08-28 14:30:00,89.87,89.88,89.66,89.72,20253.0,79.2895,79.2983,79.1042,79.1572,20253.0
2018-08-28 15:00:00,89.72,89.73,89.46,89.48,38422.0,79.1572,79.166,78.9278,78.9454,38422.0
2018-08-28 15:30:00,89.48,89.63,89.34,89.34,148420.0,78.9454,79.0778,78.8219,78.8219,148420.0
2018-08-29 09:30:00,89.72,89.89,89.41,89.64,27893.0,79.1572,79.3072,78.8837,79.0866,27893.0
2018-08-29 10:00:00,89.73,89.86,89.62,89.8,27264.0,79.166,79.2807,79.069,79.2278,27264.0
2018-08-29 10:30:00,89.83,89.93,89.62,89.8,44726.0,79.2542,79.3425,79.069,79.2278,44726.0
2018-08-29 11:00:00,89.78,89.89,89.7,89.83,30331.0,79.2101,79.3072,79.1395,79.2542,30331.0
2018-08-29 11:30:00,89.82,89.89,89.61,89.69,14272.0,79.2454,79.3072,79.0601,79.1307,14272.0
2018-08-29 12:00:00,89.76,89.9,89.72,89.81,13222.0,79.1925,79.316,79.1572,79.2366,13222.0
2018-08-29 12:30:00,89.79,89.9,89.75,89.77,17482.0,79.2189,79.316,79.1836,79.2013,17482.0
2018-08-29 13:00:00,89.76,89.78,89.64,89.68,14623.0,79.1925,79.2101,79.0866,79.1219,14623.0
2018-08-29 13:30:00,89.7,89.71,89.54,89.58,23100.0,79.1395,79.1484,78.9984,79.0337,23100.0
2018-08-29 14:00:00,89.56,89.56,89.34,89.5,37391.0,79.016,79.016,78.8219,78.9631,37391.0
2018-08-29 14:30:00,89.54,89.57,89.5,89.54,16059.0,78.9984,79.0248,78.9631,78.9984,16059.0
2018-08-29 15:00:00,89.53,89.63,89.49,89.51,38391.0,78.9896,79.0778,78.9543,78.9719,38391.0
2018-08-29 15:30:00,89.51,89.51,89.29,89.35,84200.0,78.9719,78.9719,78.7778,78.8307,84200.0
2018-08-30 09:30:00,88.71,89.24,88.65,89.21,27123.0,78.2661,78.7337,78.2132,78.7072,27123.0
2018-08-30 10:00:00,89.21,89.32,89.14,89.29,25562.0,78.7072,78.8043,78.6455,78.7778,25562.0
2018-08-30 10:30:00,89.31,89.47,89.25,89.32,41940.0,78.7955,78.9366,78.7425,78.8043,41940.0
2018-08-30 11:00:00,89.33,89.49,89.14,89.21,27544.0,78.8131,78.9543,78.6455,78.7072,27544.0
2018-08-30 11:30:00,89.22,89.32,89.09,89.16,24789.0,78.716,78.8043,78.6014,78.6631,24789.0
2018-08-30 12:00:00,89.16,89.6,89.16,89.6,55965.0,78.6631,79.0513,78.6631,79.0513,55965.0
2018-08-30 12:30:00,89.56,89.74,89.55,89.74,18383.0,79.016,79.1748,79.0072,79.1748,18383.0
2018-08-30 13:00:00,89.74,89.76,89.6,89.68,18366.0,79.1748,79.1925,79.0513,79.1219,18366.0
2018-08-30 13:30:00,89.64,89.97,89.64,89.77,25269.0,79.0866,79.3777,79.0866,79.2013,25269.0
2018-08-30 14:00:00,89.8,89.83,89.37,89.49,72392.0,79.2278,79.2542,78.8484,78.9543,72392.0
2018-08-30 14:30:00,89.49,89.85,89.49,89.79,66103.0,78.9543,79.2719,78.9543,79.2189,66103.0
2018-08-30 15:00:00,89.78,89.78,89.43,89.5,32700.0,79.2101,79.2101,78.9013,78.9631,32700.0
2018-08-30 15:30:00,89.5,89.78,89.47,89.7,101235.0,78.9631,79.2101,78.9366,79.1395,101235.0
2018-08-31 09:30:00,89.48,89.57,89.07,89.47,50118.0,78.9454,79.0248,78.5837,78.9366,50118.0
2018-08-31 10:00:00,89.51,89.69,89.35,89.55,38455.0,78.9719,79.1307,78.8307,79.0072,38455.0
2018-08-31 10:30:00,89.56,89.7,89.3,89.35,52964.0,79.016,79.1395,78.7866,78.8307,52964.0
2018-08-31 11:00:00,89.32,89.32,88.78,88.78,53660.0,78.8043,78.8043,78.3278,78.3278,53660.0
2018-08-31 11:30:00,88.8,89.08,88.8,88.89,36662.0,78.3455,78.5925,78.3455,78.4249,36662.0
2018-08-31 12:00:00,88.88,88.93,88.66,88.73,38908.0,78.4161,78.4602,78.222,78.2837,38908.0
2018-08-31 12:30:00,88.75,89.03,88.75,88.93,41792.0,78.3014,78.5484,78.3014,78.4602,41792.0
2018-08-31 13:00:00,88.94,89.17,88.91,89.02,27979.0,78.469,78.6719,78.4425,78.5396,27979.0
2018-08-31 13:30:00,88.99,89.08,88.91,89.05,24566.0,78.5131,78.5925,78.4425,78.5661,24566.0
2018-08-31 14:00:00,89.04,89.07,88.63,88.67,48008.0,78.5572,78.5837,78.1955,78.2308,48008.0
2018-08-31 14:30:00,88.68,88.9,88.68,88.81,37521.0,78.2396,78.4337,78.2396,78.3543,37521.0
2018-08-31 15:00:00,88.81,89.12,88.67,88.71,46640.0,78.3543,78.6278,78.2308,78.2661,46640.0
2018-08-31 15:30:00,88.72,89.08,88.72,88.92,124660.0,78.2749,78.5925,78.2749,78.4514,124660.0
2018-09-04 09:30:00,88.29,88.34,87.6,87.99,76586.0,77.8955,77.9397,77.2868,77.6309,76586.0
2018-09-04 10:00:00,88.01,88.43,88.01,88.25,54487.0,77.6485,78.0191,77.6485,77.8602,54487.0
2018-09-04 10:30:00,88.24,88.35,87.8,87.82,51244.0,77.8514,77.9485,77.4632,77.4809,51244.0
2018-09-04 11:00:00,87.81,88.07,87.68,87.74,47936.0,77.472,77.7014,77.3574,77.4103,47936.0
2018-09-04 11:30:00,87.76,87.81,87.49,87.53,40379.0,77.4279,77.472,77.1897,77.225,40379.0
2018-09-04 12:00:00,87.52,87.59,87.35,87.45,40170.0,77.2162,77.2779,77.0662,77.1544,40170.0
2018-09-04 12:30:00,87.46,87.5,87.27,87.42,30568.0,77.1633,77.1985,76.9956,77.128,30568.0
2018-09-04 13:00:00,87.43,87.58,87.37,87.57,28839.0,77.1368,77.2691,77.0838,77.2603,28839.0
2018-09-04 13:30:00,87.58,87.62,87.17,87.31,44001.0,77.2691,77.3044,76.9074,77.0309,44001.0
2018-09-04 14:00:00,87.32,87.38,87.19,87.36,111465.0,77.0397,77.0927,76.925,77.075,111465.0
2018-09-04 14:30:00,87.34,87.43,87.29,87.35,30281.0,77.0574,77.1368,77.0133,77.0662,30281.0
2018-09-04 15:00:00,87.34,87.51,87.3,87.45,49536.0,77.0574,77.2074,77.0221,77.1544,49536.0
2018-09-04 15:30:00,87.45,87.48,87.28,87.41,176502.0,77.1544,77.1809,77.0044,77.1191,176502.0
2018-09-05 09:30:00,86.72,87.54,86.72,87.02,48351.0,76.5104,77.2338,76.5104,76.7751,48351.0
2018-09-05 10:00:00,86.97,87.01,86.36,86.51,51715.0,76.7309,76.7662,76.1928,76.3251,51715.0
2018-09-05 10:30:00,86.51,86.52,86.01,86.05,51698.0,76.3251,76.3339,75.884,75.9193,51698.0
2018-09-05 11:00:00,86.05,86.05,85.63,85.78,84670.0,75.9193,75.9193,75.5487,75.681,84670.0
2018-09-05 11:30:00,85.79,86.02,85.75,85.91,42249.0,75.6899,75.8928,75.6546,75.7957,42249.0
2018-09-05 12:00:00,85.88,86.2,85.7,85.81,58955.0,75.7693,76.0516,75.6105,75.7075,58955.0
2018-09-05 12:30:00,85.82,86.23,85.82,86.14,42062.0,75.7163,76.0781,75.7163,75.9987,42062.0
2018-09-05 13:00:00,86.15,86.42,86.06,86.33,43762.0,76.0075,76.2457,75.9281,76.1663,43762.0
2018-09-05 13:30:00,86.33,86.5,86.33,86.45,33171.0,76.1663,76.3163,76.1663,76.2722,33171.0
2018-09-05 14:00:00,86.45,86.46,86.3,86.43,32841.0,76.2722,76.281,76.1398,76.2545,32841.0
2018-09-05 14:30:00,86.42,86.53,86.35,86.41,70464.0,76.2457,76.3427,76.1839,76.2369,70464.0
2018-09-05 15:00:00,86.4,86.43,86.14,86.14,78012.0,76.228,76.2545,75.9987,75.9987,78012.0
2018-09-05 15:30:00,86.17,86.48,86.17,86.45,135467.0,76.0251,76.2986,76.0251,76.2722,135467.0
2018-09-06 09:30:00,86.11,86.65,85.84,86.62,60519.0,76.2742,76.7525,76.035,76.7259,60519.0
2018-09-06 10:00:00,86.68,86.87,86.62,86.82,34008.0,76.779,76.9473,76.7259,76.9031,34008.0
2018-09-06 10:30:00,86.81,86.93,86.69,86.87,36267.0,76.8942,77.0005,76.7879,76.9473,36267.0
2018-09-06 11:00:00,86.84,86.85,86.44,86.71,26210.0,76.9208,76.9296,76.5665,76.8056,26210.0
2018-09-06 11:30:00,86.68,86.79,86.61,86.68,23039.0,76.779,76.8765,76.717,76.779,23039.0
2018-09-06 12:00:00,86.66,86.81,86.65,86.71,27775.0,76.7613,76.8942,76.7525,76.8056,27775.0
2018-09-06 12:30:00,86.72,86.8,86.65,86.74,22154.0,76.8145,76.8853,76.7525,76.8322,22154.0
2018-09-06 13:00:00,86.74,86.78,86.64,86.68,24411.0,76.8322,76.8676,76.7436,76.779,24411.0
2018-09-06 13:30:00,86.66,86.69,86.53,86.56,17295.0,76.7613,76.7879,76.6462,76.6728,17295.0
2018-09-06 14:00:00,86.56,86.73,86.52,86.53,23522.0,76.6728,76.8233,76.6373,76.6462,23522.0
2018-09-06 14:30:00,86.55,86.97,86.55,86.97,34893.0,76.6639,77.0359,76.6639,77.0359,34893.0
2018-09-06 15:00:00,86.94,87.22,86.92,87.07,47930.0,77.0093,77.2574,76.9916,77.1245,47930.0
2018-09-06 15:30:00,87.08,87.08,86.76,86.81,106201.0,77.1334,77.1334,76.8499,76.8942,106201.0
2018-09-07 09:30:00,86.65,86.85,86.18,86.6,36753.0,76.7525,76.9296,76.3362,76.7082,36753.0
2018-09-07 10:00:00,86.57,86.76,86.51,86.66,33224.0,76.6816,76.8499,76.6285,76.7613,33224.0
2018-09-07 10:30:00,86.67,86.72,86.44,86.5,28110.0,76.7702,76.8145,76.5665,76.6196,28110.0
2018-09-07 11:00:00,86.52,86.67,86.49,86.65,20348.0,76.6373,76.7702,76.6107,76.7525,20348.0
2018-09-07 11:30:00,86.67,86.7,86.58,86.59,32455.0,76.7702,76.7968,76.6905,76.6993,32455.0
2018-09-07 12:00:00,86.61,86.64,86.36,86.5,22589.0,76.717,76.7436,76.4956,76.6196,22589.0
2018-09-07 12:30:00,86.49,86.74,86.49,86.73,20828.0,76.6107,76.8322,76.6107,76.8233,20828.0
2018-09-07 13:00:00,86.72,86.73,86.31,86.35,22971.0,76.8145,76.8233,76.4513,76.4867,22971.0
2018-09-07 13:30:00,86.36,86.41,86.08,86.08,31072.0,76.4956,76.5399,76.2476,76.2476,31072.0
2018-09-07 14:00:00,86.1,86.2,86.0,86.07,52169.0,76.2653,76.3539,76.1767,76.2387,52169.0
2018-09-07 14:30:00,86.08,86.27,86.05,86.21,104848.0,76.2476,76.4159,76.221,76.3627,104848.0
2018-09-07 15:00:00,86.22,86.3,86.12,86.29,77958.0,76.3716,76.4425,76.283,76.4336,77958.0
2018-09-07 15:30:00,86.28,86.31,86.11,86.18,119136.0,76.4247,76.4513,76.2742,76.3362,119136.0
2018-09-10 09:30:00,86.51,87.12,86.36,86.59,103789.0,76.6285,77.1688,76.4956,76.6993,103789.0
2018-09-10 10:00:00,86.55,86.61,86.35,86.42,56036.0,76.6639,76.717,76.4867,76.5487,56036.0
2018-09-10 10:30:00,86.42,86.51,86.12,86.12,59989.0,76.5487,76.6285,76.283,76.283,59989.0
2018-09-10 11:00:00,86.15,86.48,86.15,86.36,52783.0,76.3096,76.6019,76.3096,76.4956,52783.0
2018-09-10 11:30:00,86.34,86.44,86.22,86.31,53418.0,76.4779,76.5665,76.3716,76.4513,53418.0
2018-09-10 12:00:00,86.31,86.36,86.22,86.31,23153.0,76.4513,76.4956,76.3716,76.4513,23153.0
2018-09-10 12:30:00,86.32,86.46,86.32,86.45,42045.0,76.4602,76.5842,76.4602,76.5753,42045.0
2018-09-10 13:00:00,86.44,86.53,86.39,86.41,30735.0,76.5665,76.6462,76.5222,76.5399,30735.0
2018-09-10 13:30:00,86.42,86.55,86.41,86.52,30919.0,76.5487,76.6639,76.5399,76.6373,30919.0
2018-09-10 14:00:00,86.5,86.51,86.26,86.38,63409.0,76.6196,76.6285,76.407,76.5133,63409.0
2018-09-10 14:30:00,86.39,86.68,86.39,86.58,85589.0,76.5222,76.779,76.5222,76.6905,85589.0
2018-09-10 15:00:00,86.58,86.77,86.55,86.67,102037.0,76.6905,76.8588,76.6639,76.7702,102037.0
2018-09-10 15:30:00,86.69,86.75,86.46,86.53,365787.0,76.7879,76.8411,76.5842,76.6462,365787.0
2018-09-11 09:30:00,86.62,86.66,85.92,86.52,59476.0,76.7259,76.7613,76.1059,76.6373,59476.0
2018-09-11 10:00:00,86.52,87.07,86.52,87.01,61912.0,76.6373,77.1245,76.6373,77.0714,61912.0
2018-09-11 10:30:00,87.0,87.02,86.52,86.61,52813.0,77.0625,77.0802,76.6373,76.717,52813.0
2018-09-11 11:00:00,86.62,87.1,86.61,87.1,66388.0,76.7259,77.1511,76.717,77.1511,66388.0
2018-09-11 11:30:00,87.08,87.09,86.87,87.05,50279.0,77.1334,77.1422,76.9473,77.1068,50279.0
2018-09-11 12:00:00,87.07,87.14,87.04,87.07,42992.0,77.1245,77.1865,77.0979,77.1245,42992.0
2018-09-11 12:30:00,87.07,87.09,86.92,87.05,33496.0,77.1245,77.1422,76.9916,77.1068,33496.0
2018-09-11 13:00:00,87.08,87.1,86.78,86.94,39052.0,77.1334,77.1511,76.8676,77.0093,39052.0
2018-09-11 13:30:00,86.94,87.02,86.9,86.95,28678.0,77.0093,77.0802,76.9739,77.0182,28678.0
2018-09-11 14:00:00,86.95,87.18,86.91,87.1,45698.0,77.0182,77.2219,76.9828,77.1511,45698.0
2018-09-11 14:30:00,87.09,87.33,87.03,87.03,80013.0,77.1422,77.3548,77.0891,77.0891,80013.0
2018-09-11 15:00:00,87.02,87.04,86.83,87.01,57200.0,77.0802,77.0979,76.9119,77.0714,57200.0
2018-09-11 15:30:00,87.0,87.0,86.76,86.86,115617.0,77.0625,77.0625,76.8499,76.9385,115617.0
2018-09-12 09:30:00,86.88,87.14,86.74,87.08,31021.0,76.9562,77.1865,76.8322,77.1334,31021.0
2018-09-12 10:00:00,87.13,87.34,86.78,86.95,35013.0,77.1776,77.3637,76.8676,77.0182,35013.0
2018-09-12 10:30:00,87.0,87.0,86.34,86.4,35114.0,77.0625,77.0625,76.4779,76.531,35114.0
2018-09-12 11:00:00,86.4,86.65,86.15,86.53,40168.0,76.531,76.7525,76.3096,76.6462,40168.0
2018-09-12 11:30:00,86.56,86.66,86.2,86.25,34303.0,76.6728,76.7613,76.3539,76.3982,34303.0
2018-09-12 12:00:00,86.28,86.32,86.08,86.27,19625.0,76.4247,76.4602,76.2476,76.4159,19625.0
2018-09-12 12:30:00,86.28,86.75,86.26,86.62,42236.0,76.4247,76.8411,76.407,76.7259,42236.0
2018-09-12 13:00:00,86.64,86.68,86.49,86.5,15386.0,76.7436,76.779,76.6107,76.6196,15386.0
2018-09-12 13:30:00,86.5,86.53,86.34,86.36,66251.0,76.6196,76.6462,76.4779,76.4956,66251.0
2018-09-12 14:00:00,86.43,86.45,86.21,86.24,36854.0,76.5576,76.5753,76.3627,76.3893,36854.0
2018-09-12 14:30:00,86.25,86.32,86.17,86.2,36470.0,76.3982,76.4602,76.3273,76.3539,36470.0
2018-09-12 15:00:00,86.19,86.29,86.15,86.23,27362.0,76.345,76.4336,76.3096,76.3804,27362.0
2018-09-12 15:30:00,86.23,86.58,86.22,86.45,282907.0,76.3804,76.6905,76.3716,76.5753,282907.0
2018-09-13 09:30:00,86.69,87.0,86.69,86.84,33225.0,76.7879,77.0625,76.7879,76.9208,33225.0
2018-09-13 10:00:00,86.81,87.07,86.79,86.86,30049.0,76.8942,77.1245,76.8765,76.9385,30049.0
2018-09-13 10:30:00,86.86,87.03,86.68,86.73,28244.0,76.9385,77.0891,76.779,76.8233,28244.0
2018-09-13 11:00:00,86.71,86.88,86.71,86.8,52117.0,76.8056,76.9562,76.8056,76.8853,52117.0
2018-09-13 11:30:00,86.83,86.93,86.78,86.93,31041.0,76.9119,77.0005,76.8676,77.0005,31041.0
2018-09-13 12:00:00,86.95,87.2,86.94,87.18,30433.0,77.0182,77.2396,77.0093,77.2219,30433.0
2018-09-13 12:30:00,87.18,87.22,87.04,87.1,26872.0,77.2219,77.2574,77.0979,77.1511,26872.0
2018-09-13 13:00:00,87.09,87.13,87.05,87.13,46364.0,77.1422,77.1776,77.1068,77.1776,46364.0
2018-09-13 13:30:00,87.12,87.25,87.12,87.2,43842.0,77.1688,77.2839,77.1688,77.2396,43842.0
2018-09-13 14:00:00,87.2,87.25,87.12,87.14,22289.0,77.2396,77.2839,77.1688,77.1865,22289.0
2018-09-13 14:30:00,87.15,87.17,87.06,87.15,20548.0,77.1954,77.2131,77.1156,77.1954,20548.0
2018-09-13 15:00:00,87.13,87.14,86.95,87.01,36145.0,77.1776,77.1865,77.0182,77.0714,36145.0
2018-09-13 15:30:00,87.01,87.02,86.91,86.94,118504.0,77.0714,77.0802,76.9828,77.0093,118504.0
2018-09-14 09:30:00,87.21,87.66,87.0,87.04,84095.0,77.2485,77.6471,77.0625,77.0979,84095.0
2018-09-14 10:00:00,87.19,87.55,87.09,87.55,58057.0,77.2308,77.5497,77.1422,77.5497,58057.0
2018-09-14 10:30:00,87.55,87.75,87.5,87.68,74274.0,77.5497,77.7268,77.5054,77.6648,74274.0
2018-09-14 11:00:00,87.67,87.74,87.47,87.51,75991.0,77.656,77.718,77.4788,77.5142,75991.0
2018-09-14 11:30:00,87.53,87.55,87.38,87.41,26039.0,77.532,77.5497,77.3991,77.4257,26039.0
2018-09-14 12:00:00,87.42,87.42,86.92,87.05,26817.0,77.4345,77.4345,76.9916,77.1068,26817.0
2018-09-14 12:30:00,87.07,87.07,86.9,86.9,19369.0,77.1245,77.1245,76.9739,76.9739,19369.0
2018-09-14 13:00:00,86.89,86.91,86.69,86.78,25669.0,76.9651,76.9828,76.7879,76.8676,25669.0
2018-09-14 13:30:00,86.81,87.06,86.77,87.05,25810.0,76.8942,77.1156,76.8588,77.1068,25810.0
2018-09-14 14:00:00,87.08,87.21,87.04,87.17,24626.0,77.1334,77.2485,77.0979,77.2131,24626.0
2018-09-14 14:30:00,87.17,87.55,87.12,87.46,53185.0,77.2131,77.5497,77.1688,77.47,53185.0
2018-09-14 15:00:00,87.45,87.45,87.31,87.37,34151.0,77.4611,77.4611,77.3371,77.3902,34151.0
2018-09-14 15:30:00,87.37,87.39,87.16,87.16,133318.0,77.3902,77.4079,77.2042,77.2042,133318.0
2018-09-17 09:30:00,87.46,87.79,87.1,87.26,134574.0,77.47,77.7623,77.1511,77.2928,134574.0
2018-09-17 10:00:00,87.33,87.77,87.32,87.6,126140.0,77.3548,77.7445,77.3459,77.594,126140.0
2018-09-17 10:30:00,87.6,87.93,87.58,87.75,75236.0,77.594,77.8863,77.5762,77.7268,75236.0
2018-09-17 11:00:00,87.76,87.94,87.67,87.71,33245.0,77.7357,77.8951,77.656,77.6914,33245.0
2018-09-17 11:30:00,87.72,87.86,87.55,87.56,38762.0,77.7003,77.8243,77.5497,77.5585,38762.0
2018-09-17 12:00:00,87.56,87.66,87.41,87.64,34341.0,77.5585,77.6471,77.4257,77.6294,34341.0
2018-09-17 12:30:00,87.65,87.77,87.6,87.77,20071.0,77.6382,77.7445,77.594,77.7445,20071.0
2018-09-17 13:00:00,87.76,87.76,87.61,87.62,17172.0,77.7357,77.7357,77.6028,77.6117,17172.0
2018-09-17 13:30:00,87.6,87.6,87.48,87.52,20375.0,77.594,77.594,77.4877,77.5231,20375.0
2018-09-17 14:00:00,87.52,87.82,87.45,87.69,40926.0,77.5231,77.7888,77.4611,77.6737,40926.0
2018-09-17 14:30:00,87.69,87.96,87.69,87.85,112184.0,77.6737,77.9128,77.6737,77.8154,112184.0
2018-09-17 15:00:00,87.87,87.87,87.51,87.6,79925.0,77.8331,77.8331,77.5142,77.594,79925.0
2018-09-17 15:30:00,87.6,87.69,87.5,87.65,148812.0,77.594,77.6737,77.5054,77.6382,148812.0
2018-09-18 09:30:00,87.93,88.27,87.35,87.35,96562.0,77.8863,78.1874,77.3725,77.3725,96562.0
2018-09-18 10:00:00,87.36,87.64,87.29,87.59,48461.0,77.3814,77.6294,77.3194,77.5851,48461.0
2018-09-18 10:30:00,87.59,87.92,87.57,87.9,29714.0,77.5851,77.8774,77.5674,77.8597,29714.0
2018-09-18 11:00:00,87.9,88.25,87.89,88.25,45202.0,77.8597,78.1697,77.8508,78.1697,45202.0
2018-09-18 11:30:00,88.23,88.35,88.2,88.32,31495.0,78.152,78.2583,78.1254,78.2317,31495.0
2018-09-18 12:00:00,88.35,88.35,88.01,88.06,22559.0,78.2583,78.2583,77.9571,78.0014,22559.0
2018-09-18 12:30:00,88.01,88.12,87.86,87.97,20222.0,77.9571,78.0546,77.8243,77.9217,20222.0
2018-09-18 13:00:00,87.97,88.07,87.95,88.01,13730.0,77.9217,78.0103,77.904,77.9571,13730.0
2018-09-18 13:30:00,87.99,88.01,87.86,87.86,21537.0,77.9394,77.9571,77.8243,77.8243,21537.0
2018-09-18 14:00:00,87.85,87.87,87.72,87.83,26704.0,77.8154,77.8331,77.7003,77.7977,26704.0
2018-09-18 14:30:00,87.8,87.81,87.58,87.58,38303.0,77.7711,77.78,77.5762,77.5762,38303.0
2018-09-18 15:00:00,87.59,87.6,87.42,87.42,69017.0,77.5851,77.594,77.4345,77.4345,69017.0
2018-09-18 15:30:00,87.43,87.5,87.25,87.46,99571.0,77.4434,77.5054,77.2839,77.47,99571.0
2018-09-19 09:30:00,87.66,87.84,86.69,86.82,125953.0,77.6471,77.8065,76.7879,76.9031,125953.0
2018-09-19 10:00:00,86.88,86.93,86.02,86.05,172220.0,76.9562,77.0005,76.1944,76.221,172220.0
2018-09-19 10:30:00,86.09,86.15,85.51,86.06,118023.0,76.2564,76.3096,75.7427,76.2299,118023.0
2018-09-19 11:00:00,86.05,86.44,86.01,86.41,51231.0,76.221,76.5665,76.1856,76.5399,51231.0
2018-09-19 11:30:00,86.44,86.53,86.23,86.48,36684.0,76.5665,76.6462,76.3804,76.6019,36684.0
2018-09-19 12:00:00,86.49,86.56,86.32,86.42,21535.0,76.6107,76.6728,76.4602,76.5487,21535.0
2018-09-19 12:30:00,86.45,86.64,86.41,86.64,30166.0,76.5753,76.7436,76.5399,76.7436,30166.0
2018-09-19 13:00:00,86.64,86.7,86.35,86.35,25226.0,76.7436,76.7968,76.4867,76.4867,25226.0
2018-09-19 13:30:00,86.34,86.45,86.21,86.23,27745.0,76.4779,76.5753,76.3627,76.3804,27745.0
2018-09-19 14:00:00,86.22,86.22,85.92,85.92,32829.0,76.3716,76.3716,76.1059,76.1059,32829.0
2018-09-19 14:30:00,85.92,86.0,85.74,86.0,43336.0,76.1059,76.1767,75.9464,76.1767,43336.0
2018-09-19 15:00:00,86.01,86.08,85.93,86.06,88313.0,76.1856,76.2476,76.1147,76.2299,88313.0
2018-09-19 15:30:00,86.06,86.33,86.06,86.15,230948.0,76.2299,76.469,76.2299,76.3096,230948.0
2018-09-20 09:30:00,86.97,87.27,86.77,87.16,124876.0,77.0359,77.3017,76.8588,77.2042,124876.0
2018-09-20 10:00:00,87.16,87.28,86.9,86.99,58730.0,77.2042,77.3105,76.9739,77.0536,58730.0
2018-09-20 10:30:00,86.98,87.3,86.82,87.08,57374.0,77.0448,77.3282,76.9031,77.1334,57374.0
2018-09-20 11:00:00,87.09,87.66,87.09,87.61,58479.0,77.1422,77.6471,77.1422,77.6028,58479.0
2018-09-20 11:30:00,87.61,88.16,87.55,88.06,73375.0,77.6028,78.09,77.5497,78.0014,73375.0
2018-09-20 12:00:00,88.11,88.12,87.91,88.02,28980.0,78.0457,78.0546,77.8686,77.966,28980.0
2018-09-20 12:30:00,88.0,88.09,87.91,88.04,24274.0,77.9483,78.028,77.8686,77.9837,24274.0
2018-09-20 13:00:00,88.05,88.1,87.7,87.78,38245.0,77.9926,78.0368,77.6825,77.7534,38245.0
2018-09-20 13:30:00,87.79,88.17,87.78,88.13,24988.0,77.7623,78.0989,77.7534,78.0634,24988.0
2018-09-20 14:00:00,88.14,88.36,88.09,88.26,32112.0,78.0723,78.2671,78.028,78.1786,32112.0
2018-09-20 14:30:00,88.26,88.34,88.12,88.27,33931.0,78.1786,78.2494,78.0546,78.1874,33931.0
2018-09-20 15:00:00,88.27,88.44,88.21,88.4,56898.0,78.1874,78.338,78.1343,78.3026,56898.0
2018-09-20 15:30:00,88.4,88.41,87.98,88.11,137131.0,78.3026,78.3114,77.9306,78.0457,137131.0
2018-09-21 09:30:00,88.23,88.6,88.13,88.45,35252.0,78.152,78.4797,78.0634,78.3469,35252.0
2018-09-21 10:00:00,88.45,88.53,88.18,88.18,39695.0,78.3469,78.4177,78.1077,78.1077,39695.0
2018-09-21 10:30:00,88.17,88.5,88.08,88.46,67456.0,78.0989,78.3912,78.0191,78.3557,67456.0
2018-09-21 11:00:00,88.41,88.48,88.27,88.3,33081.0,78.3114,78.3734,78.1874,78.214,33081.0
2018-09-21 11:30:00,88.28,88.57,88.24,88.56,43514.0,78.1963,78.4532,78.1609,78.4443,43514.0
2018-09-21 12:00:00,88.58,88.8,88.53,88.65,20105.0,78.462,78.6569,78.4177,78.524,20105.0
2018-09-21 12:30:00,88.65,88.81,88.63,88.78,15776.0,78.524,78.6657,78.5063,78.6392,15776.0
2018-09-21 13:00:00,88.77,88.86,88.75,88.81,11218.0,78.6303,78.71,78.6126,78.6657,11218.0
2018-09-21 13:30:00,88.82,88.84,88.71,88.71,23133.0,78.6746,78.6923,78.5772,78.5772,23133.0
2018-09-21 14:00:00,88.72,88.74,88.62,88.69,22221.0,78.586,78.6037,78.4975,78.5595,22221.0
2018-09-21 14:30:00,88.68,88.71,88.6,88.61,32655.0,78.5506,78.5772,78.4797,78.4886,32655.0
2018-09-21 15:00:00,88.6,88.77,88.59,88.67,35589.0,78.4797,78.6303,78.4709,78.5417,35589.0
2018-09-21 15:30:00,88.67,88.85,88.62,88.68,157851.0,78.5417,78.7012,78.4975,78.5506,157851.0
2018-09-24 09:30:00,88.37,88.59,88.0,88.44,52265.0,78.276,78.4709,77.9483,78.338,52265.0
2018-09-24 10:00:00,88.41,88.48,88.11,88.2,57357.0,78.3114,78.3734,78.0457,78.1254,57357.0
2018-09-24 10:30:00,88.15,88.15,87.67,87.87,36027.0,78.0811,78.0811,77.656,77.8331,36027.0
2018-09-24 11:00:00,87.91,87.91,87.64,87.66,30183.0,77.8686,77.8686,77.6294,77.6471,30183.0
2018-09-24 11:30:00,87.67,87.74,87.23,87.24,73542.0,77.656,77.718,77.2662,77.2751,73542.0
2018-09-24 12:00:00,87.26,87.29,87.13,87.18,59994.0,77.2928,77.3194,77.1776,77.2219,59994.0
2018-09-24 12:30:00,87.18,87.22,86.82,86.87,69894.0,77.2219,77.2574,76.9031,76.9473,69894.0
2018-09-24 13:00:00,86.84,87.06,86.82,86.92,42622.0,76.9208,77.1156,76.9031,76.9916,42622.0
2018-09-24 13:30:00,86.92,86.98,86.8,86.93,45087.0,76.9916,77.0448,76.8853,77.0005,45087.0
2018-09-24 14:00:00,86.92,87.01,86.87,86.97,32675.0,76.9916,77.0714,76.9473,77.0359,32675.0
2018-09-24 14:30:00,86.96,87.14,86.96,87.04,44679.0,77.0271,77.1865,77.0271,77.0979,44679.0
2018-09-24 15:00:00,87.04,87.1,86.92,86.94,66491.0,77.0979,77.1511,76.9916,77.0093,66491.0
2018-09-24 15:30:00,86.94,86.99,86.7,86.8,161669.0,77.0093,77.0536,76.7968,76.8853,161669.0
2018-09-25 09:30:00,88.03,88.04,87.27,87.86,101116.0,77.9748,77.9837,77.3017,77.8243,101116.0
2018-09-25 10:00:00,87.86,88.25,87.82,88.1,53609.0,77.8243,78.1697,77.7888,78.0368,53609.0
2018-09-25 10:30:00,88.12,88.35,87.91,88.19,43980.0,78.0546,78.2583,77.8686,78.1166,43980.0
2018-09-25 11:00:00,88.17,88.48,88.07,88.44,39244.0,78.0989,78.3734,78.0103,78.338,39244.0
2018-09-25 11:30:00,88.43,88.54,88.38,88.47,28245.0,78.3292,78.4266,78.2849,78.3646,28245.0
2018-09-25 12:00:00,88.47,88.49,88.12,88.17,35774.0,78.3646,78.3823,78.0546,78.0989,35774.0
2018-09-25 12:30:00,88.16,88.19,87.96,88.19,36972.0,78.09,78.1166,77.9128,78.1166,36972.0
2018-09-25 13:00:00,88.19,88.22,88.01,88.17,35002.0,78.1166,78.1431,77.9571,78.0989,35002.0
2018-09-25 13:30:00,88.16,88.2,88.04,88.17,25564.0,78.09,78.1254,77.9837,78.0989,25564.0
2018-09-25 14:00:00,88.15,88.16,88.04,88.11,40110.0,78.0811,78.09,77.9837,78.0457,40110.0
2018-09-25 14:30:00,88.1,88.1,87.82,87.99,59108.0,78.0368,78.0368,77.7888,77.9394,59108.0
2018-09-25 15:00:00,87.99,88.15,87.99,88.12,80929.0,77.9394,78.0811,77.9394,78.0546,80929.0
2018-09-25 15:30:00,88.12,88.23,88.0,88.02,226660.0,78.0546,78.152,77.9483,77.966,226660.0
2018-09-26 09:30:00,88.24,89.48,88.05,89.37,102277.0,78.1609,79.2592,77.9926,79.1618,102277.0
2018-09-26 10:00:00,89.4,89.4,88.9,88.93,46029.0,79.1884,79.1884,78.7455,78.772,46029.0
2018-09-26 10:30:00,88.94,89.64,88.93,89.45,72567.0,78.7809,79.4009,78.772,79.2326,72567.0
2018-09-26 11:00:00,89.44,89.5,89.23,89.24,34300.0,79.2238,79.2769,79.0378,79.0466,34300.0
2018-09-26 11:30:00,89.2,89.39,89.15,89.33,30578.0,79.0112,79.1795,78.9669,79.1264,30578.0
2018-09-26 12:00:00,89.33,89.68,89.33,89.61,22979.0,79.1264,79.4364,79.1264,79.3744,22979.0
2018-09-26 12:30:00,89.6,89.71,89.57,89.64,28813.0,79.3655,79.4629,79.3389,79.4009,28813.0
2018-09-26 13:00:00,89.66,89.82,89.53,89.77,35418.0,79.4187,79.5604,79.3035,79.5161,35418.0
2018-09-26 13:30:00,89.77,89.81,89.58,89.71,37453.0,79.5161,79.5515,79.3478,79.4629,37453.0
2018-09-26 14:00:00,89.76,90.02,89.75,89.95,56341.0,79.5072,79.7375,79.4984,79.6755,56341.0
2018-09-26 14:30:00,89.9,90.01,89.64,89.71,47413.0,79.6312,79.7287,79.4009,79.4629,47413.0
2018-09-26 15:00:00,89.72,89.93,89.68,89.81,66997.0,79.4718,79.6578,79.4364,79.5515,66997.0
2018-09-26 15:30:00,89.8,89.91,89.46,89.54,247701.0,79.5427,79.6401,79.2415,79.3124,247701.0
2018-09-27 09:30:00,89.2,89.6,88.96,89.57,44279.0,79.0112,79.3655,78.7986,79.3389,44279.0
2018-09-27 10:00:00,89.56,89.7,89.49,89.67,39789.0,79.3301,79.4541,79.2681,79.4275,39789.0
2018-09-27 10:30:00,89.69,90.01,89.57,89.68,41545.0,79.4452,79.7287,79.3389,79.4364,41545.0
2018-09-27 11:00:00,89.76,89.8,89.68,89.76,35496.0,79.5072,79.5427,79.4364,79.5072,35496.0
2018-09-27 11:30:00,89.76,89.78,89.67,89.75,40640.0,79.5072,79.525,79.4275,79.4984,40640.0
2018-09-27 12:00:00,89.76,90.0,89.76,89.98,19645.0,79.5072,79.7198,79.5072,79.7021,19645.0
2018-09-27 12:30:00,89.97,90.0,89.87,89.9,26312.0,79.6932,79.7198,79.6047,79.6312,26312.0
2018-09-27 13:00:00,89.89,89.9,89.5,89.64,21742.0,79.6224,79.6312,79.2769,79.4009,21742.0
2018-09-27 13:30:00,89.64,89.73,89.6,89.73,30977.0,79.4009,79.4807,79.3655,79.4807,30977.0
2018-09-27 14:00:00,89.73,89.75,89.59,89.62,38504.0,79.4807,79.4984,79.3567,79.3832,38504.0
2018-09-27 14:30:00,89.62,89.69,89.53,89.58,47206.0,79.3832,79.4452,79.3035,79.3478,47206.0
2018-09-27 15:00:00,89.58,89.68,89.56,89.68,45551.0,79.3478,79.4364,79.3301,79.4364,45551.0
2018-09-27 15:30:00,89.67,89.82,89.52,89.6,160169.0,79.4275,79.5604,79.2946,79.3655,160169.0
2018-09-28 09:30:00,89.55,89.75,88.95,89.09,70032.0,79.3212,79.4984,78.7898,78.9138,70032.0
2018-09-28 10:00:00,89.09,89.15,88.61,88.62,36537.0,78.9138,78.9669,78.4886,78.4975,36537.0
2018-09-28 10:30:00,88.65,89.1,88.59,89.1,75174.0,78.524,78.9226,78.4709,78.9226,75174.0
2018-09-28 11:00:00,89.08,89.12,88.81,88.87,56134.0,78.9049,78.9403,78.6657,78.7189,56134.0
2018-09-28 11:30:00,88.94,88.98,88.59,88.73,37797.0,78.7809,78.8163,78.4709,78.5949,37797.0
2018-09-28 12:00:00,88.75,88.85,88.61,88.7,26589.0,78.6126,78.7012,78.4886,78.5683,26589.0
2018-09-28 12:30:00,88.72,88.92,88.68,88.87,22274.0,78.586,78.7632,78.5506,78.7189,22274.0
2018-09-28 13:00:00,88.86,89.05,88.84,88.95,12632.0,78.71,78.8783,78.6923,78.7898,12632.0
2018-09-28 13:30:00,88.95,89.12,88.9,89.06,16274.0,78.7898,78.9403,78.7455,78.8872,16274.0
2018-09-28 14:00:00,89.06,89.58,89.0,89.52,70769.0,78.8872,79.3478,78.834,79.2946,70769.0
2018-09-28 14:30:00,89.51,89.58,89.35,89.47,74135.0,79.2858,79.3478,79.1441,79.2504,74135.0
2018-09-28 15:00:00,89.47,89.6,89.32,89.32,52548.0,79.2504,79.3655,79.1175,79.1175,52548.0
2018-09-28 15:30:00,89.33,89.9,89.18,89.8,597507.0,79.1264,79.6312,78.9935,79.5427,597507.0
2018-10-01 09:30:00,91.5,91.9,90.79,91.11,123079.0,81.0485,81.4028,80.4196,80.703,123079.0
2018-10-01 10:00:00,91.17,91.49,91.08,91.38,81556.0,80.7562,81.0396,80.6765,80.9422,81556.0
2018-10-01 10:30:00,91.39,91.45,90.85,90.96,83263.0,80.951,81.0042,80.4727,80.5702,83263.0
2018-10-01 11:00:00,90.93,91.27,90.93,91.22,183071.0,80.5436,80.8448,80.5436,80.8005,183071.0
2018-10-01 11:30:00,91.22,91.42,91.18,91.35,45443.0,80.8005,80.9776,80.765,80.9156,45443.0
2018-10-01 12:00:00,91.35,91.52,91.17,91.26,47567.0,80.9156,81.0662,80.7562,80.8359,47567.0
2018-10-01 12:30:00,91.24,91.31,91.09,91.28,38057.0,80.8182,80.8802,80.6853,80.8536,38057.0
2018-10-01 13:00:00,91.3,91.58,91.29,91.49,36947.0,80.8713,81.1193,80.8625,81.0396,36947.0
2018-10-01 13:30:00,91.47,91.55,91.3,91.34,23129.0,81.0219,81.0928,80.8713,80.9068,23129.0
2018-10-01 14:00:00,91.34,91.56,91.25,91.53,21169.0,80.9068,81.1016,80.827,81.0751,21169.0
2018-10-01 14:30:00,91.52,91.6,91.44,91.57,51552.0,81.0662,81.1371,80.9953,81.1105,51552.0
2018-10-01 15:00:00,91.56,91.65,91.29,91.3,99808.0,81.1016,81.1814,80.8625,80.8713,99808.0
2018-10-01 15:30:00,91.31,91.43,91.16,91.4,263426.0,80.8802,80.9865,80.7473,80.9599,263426.0
2018-10-02 09:30:00,91.07,91.07,89.57,89.66,173661.0,80.6676,80.6676,79.3389,79.4187,173661.0
2018-10-02 10:00:00,89.64,90.12,89.55,90.12,77298.0,79.4009,79.8261,79.3212,79.8261,77298.0
2018-10-02 10:30:00,90.09,90.33,89.85,90.04,87497.0,79.7995,80.0121,79.587,79.7553,87497.0
2018-10-02 11:00:00,90.01,90.42,90.01,90.25,38286.0,79.7287,80.0918,79.7287,79.9413,38286.0
2018-10-02 11:30:00,90.25,90.25,89.91,90.14,19045.0,79.9413,79.9413,79.6401,79.8438,19045.0
2018-10-02 12:00:00,90.13,90.37,90.12,90.23,19208.0,79.835,80.0476,79.8261,79.9235,19208.0
2018-10-02 12:30:00,90.22,90.22,90.04,90.13,16540.0,79.9147,79.9147,79.7553,79.835,16540.0
2018-10-02 13:00:00,90.11,90.14,90.03,90.04,17584.0,79.8173,79.8438,79.7464,79.7553,17584.0
2018-10-02 13:30:00,90.06,90.13,89.99,90.09,25938.0,79.773,79.835,79.711,79.7995,25938.0
2018-10-02 14:00:00,90.09,90.12,89.9,89.97,44038.0,79.7995,79.8261,79.6312,79.6932,44038.0
2018-10-02 14:30:00,89.97,90.06,89.91,90.04,36617.0,79.6932,79.773,79.6401,79.7553,36617.0
2018-10-02 15:00:00,90.03,90.12,89.93,90.01,42779.0,79.7464,79.8261,79.6578,79.7287,42779.0
2018-10-02 15:30:00,90.01,90.06,89.87,89.93,160505.0,79.7287,79.773,79.6047,79.6578,160505.0
2018-10-03 09:30:00,90.16,90.38,89.11,89.47,99542.0,79.8615,80.0564,78.9315,79.2504,99542.0
2018-10-03 10:00:00,89.45,89.86,89.41,89.74,130732.0,79.2326,79.5958,79.1972,79.4895,130732.0
2018-10-03 10:30:00,89.71,89.73,89.48,89.73,107754.0,79.4629,79.4807,79.2592,79.4807,107754.0
2018-10-03 11:00:00,89.72,89.87,89.5,89.69,199029.0,79.4718,79.6047,79.2769,79.4452,199029.0
2018-10-03 11:30:00,89.72,89.83,89.62,89.71,59994.0,79.4718,79.5692,79.3832,79.4629,59994.0
2018-10-03 12:00:00,89.68,89.92,89.68,89.89,31280.0,79.4364,79.649,79.4364,79.6224,31280.0
2018-10-03 12:30:00,89.88,89.89,89.74,89.79,27501.0,79.6135,79.6224,79.4895,79.5338,27501.0
2018-10-03 13:00:00,89.75,89.92,89.75,89.83,31277.0,79.4984,79.649,79.4984,79.5692,31277.0
2018-10-03 13:30:00,89.82,89.83,89.61,89.63,30065.0,79.5604,79.5692,79.3744,79.3921,30065.0
2018-10-03 14:00:00,89.62,89.66,89.49,89.64,59327.0,79.3832,79.4187,79.2681,79.4009,59327.0
2018-10-03 14:30:00,89.64,89.64,89.35,89.4,59795.0,79.4009,79.4009,79.1441,79.1884,59795.0
2018-10-03 15:00:00,89.39,89.49,89.31,89.37,130088.0,79.1795,79.2681,79.1086,79.1618,130088.0
2018-10-03 15:30:00,89.38,89.69,89.38,89.65,152912.0,79.1706,79.4452,79.1706,79.4098,152912.0
2018-10-04 09:30:00,89.76,90.32,89.12,89.43,75263.0,79.5072,80.0033,78.9403,79.2149,75263.0
2018-10-04 10:00:00,89.39,89.81,89.13,89.57,118103.0,79.1795,79.5515,78.9492,79.3389,118103.0
2018-10-04 10:30:00,89.55,89.55,89.35,89.46,33053.0,79.3212,79.3212,79.1441,79.2415,33053.0
2018-10-04 11:00:00,89.48,89.73,89.41,89.46,66792.0,79.2592,79.4807,79.1972,79.2415,66792.0
2018-10-04 11:30:00,89.46,89.63,89.4,89.62,56936.0,79.2415,79.3921,79.1884,79.3832,56936.0
2018-10-04 12:00:00,89.58,89.77,89.45,89.48,33398.0,79.3478,79.5161,79.2326,79.2592,33398.0
2018-10-04 12:30:00,89.48,89.77,89.48,89.62,50394.0,79.2592,79.5161,79.2592,79.3832,50394.0
2018-10-04 13:00:00,89.61,89.63,89.26,89.33,44913.0,79.3744,79.3921,79.0643,79.1264,44913.0
2018-10-04 13:30:00,89.31,89.66,89.13,89.57,38071.0,79.1086,79.4187,78.9492,79.3389,38071.0
2018-10-04 14:00:00,89.59,89.8,89.57,89.71,59424.0,79.3567,79.5427,79.3389,79.4629,59424.0
2018-10-04 14:30:00,89.7,89.99,89.68,89.93,70213.0,79.4541,79.711,79.4364,79.6578,70213.0
2018-10-04 15:00:00,89.94,90.23,89.91,89.94,64442.0,79.6667,79.9235,79.6401,79.6667,64442.0
2018-10-04 15:30:00,89.94,90.21,89.88,90.16,207077.0,79.6667,79.9058,79.6135,79.8615,207077.0
2018-10-05 09:30:00,89.98,91.82,89.95,91.35,102492.0,79.7021,81.3319,79.6755,80.9156,102492.0
2018-10-05 10:00:00,91.36,91.39,90.8,91.13,30248.0,80.9245,80.951,80.4284,80.7207,30248.0
2018-10-05 10:30:00,91.13,91.65,91.1,91.59,51886.0,80.7207,81.1814,80.6942,81.1282,51886.0
2018-10-05 11:00:00,91.61,91.62,90.97,90.97,42378.0,81.1459,81.1548,80.579,80.579,42378.0
2018-10-05 11:30:00,90.93,91.12,90.83,90.88,28278.0,80.5436,80.7119,80.455,80.4993,28278.0
2018-10-05 12:00:00,90.84,90.97,90.67,90.88,36651.0,80.4639,80.579,80.3133,80.4993,36651.0
2018-10-05 12:30:00,90.88,91.01,90.84,90.91,15490.0,80.4993,80.6145,80.4639,80.5259,15490.0
2018-10-05 13:00:00,90.89,90.89,90.64,90.73,24517.0,80.5082,80.5082,80.2867,80.3664,24517.0
2018-10-05 13:30:00,90.74,90.76,90.46,90.76,40424.0,80.3753,80.393,80.1273,80.393,40424.0
2018-10-05 14:00:00,90.75,90.75,90.6,90.71,27958.0,80.3842,80.3842,80.2513,80.3487,27958.0
2018-10-05 14:30:00,90.7,90.89,90.66,90.89,21098.0,80.3399,80.5082,80.3044,80.5082,21098.0
2018-10-05 15:00:00,90.89,91.0,90.81,90.81,54968.0,80.5082,80.6056,80.4373,80.4373,54968.0
2018-10-05 15:30:00,90.81,90.83,90.55,90.62,137114.0,80.4373,80.455,80.207,80.269,137114.0
2018-10-08 09:30:00,90.27,90.39,89.98,90.39,16540.0,79.959,80.0653,79.7021,80.0653,16540.0
2018-10-08 10:00:00,90.33,91.09,90.33,90.56,33358.0,80.0121,80.6853,80.0121,80.2159,33358.0
2018-10-08 10:30:00,90.56,90.71,90.45,90.6,7950.0,80.2159,80.3487,80.1184,80.2513,7950.0
2018-10-08 11:00:00,90.51,90.51,90.06,90.08,9339.0,80.1716,80.1716,79.773,79.7907,9339.0
2018-10-08 11:30:00,90.1,90.1,89.59,89.75,18213.0,79.8084,79.8084,79.3567,79.4984,18213.0
2018-10-08 12:00:00,89.78,89.9,89.75,89.88,9276.0,79.525,79.6312,79.4984,79.6135,9276.0
2018-10-08 12:30:00,89.82,89.94,89.61,89.61,27884.0,79.5604,79.6667,79.3744,79.3744,27884.0
2018-10-08 13:00:00,89.56,89.82,89.51,89.63,24573.0,79.3301,79.5604,79.2858,79.3921,24573.0
2018-10-08 13:30:00,89.67,90.01,89.67,89.96,9974.0,79.4275,79.7287,79.4275,79.6844,9974.0
2018-10-08 14:00:00,89.97,90.31,89.97,90.31,12970.0,79.6932,79.9944,79.6932,79.9944,12970.0
2018-10-08 14:30:00,90.35,90.49,90.32,90.38,14653.0,80.0298,80.1539,80.0033,80.0564,14653.0
2018-10-08 15:00:00,90.37,90.47,90.3,90.4,14138.0,80.0476,80.1361,79.9856,80.0741,14138.0
2018-10-08 15:30:00,90.43,90.69,90.42,90.47,123289.0,80.1007,80.331,80.0918,80.1361,123289.0
2018-10-09 09:30:00,90.37,90.92,89.79,90.83,45013.0,80.0476,80.5347,79.5338,80.455,45013.0
2018-10-09 10:00:00,90.74,91.14,90.71,90.95,44289.0,80.3753,80.7296,80.3487,80.5613,44289.0
2018-10-09 10:30:00,90.95,91.09,90.71,90.74,69298.0,80.5613,80.6853,80.3487,80.3753,69298.0
2018-10-09 11:00:00,90.75,91.12,90.6,91.07,34948.0,80.3842,80.7119,80.2513,80.6676,34948.0
2018-10-09 11:30:00,91.08,91.12,90.91,91.11,16191.0,80.6765,80.7119,80.5259,80.703,16191.0
2018-10-09 12:00:00,91.12,91.16,91.05,91.12,31252.0,80.7119,80.7473,80.6499,80.7119,31252.0
2018-10-09 12:30:00,91.07,91.22,91.05,91.12,23288.0,80.6676,80.8005,80.6499,80.7119,23288.0
2018-10-09 13:00:00,91.12,91.29,91.07,91.26,17084.0,80.7119,80.8625,80.6676,80.8359,17084.0
2018-10-09 13:30:00,91.25,91.38,91.22,91.37,22762.0,80.827,80.9422,80.8005,80.9333,22762.0
2018-10-09 14:00:00,91.34,91.52,91.32,91.51,45087.0,80.9068,81.0662,80.889,81.0573,45087.0
2018-10-09 14:30:00,91.52,91.65,91.47,91.56,56500.0,81.0662,81.1814,81.0219,81.1016,56500.0
2018-10-09 15:00:00,91.56,91.66,91.34,91.39,78974.0,81.1016,81.1902,80.9068,80.951,78974.0
2018-10-09 15:30:00,91.4,91.58,91.34,91.4,166960.0,80.9599,81.1193,80.9068,80.9599,166960.0
2018-10-10 09:30:00,91.29,91.29,88.93,88.93,101989.0,80.8625,80.8625,78.772,78.772,101989.0
2018-10-10 10:00:00,88.96,89.08,88.64,88.7,105360.0,78.7986,78.9049,78.5152,78.5683,105360.0
2018-10-10 10:30:00,88.66,88.7,87.91,88.03,166184.0,78.5329,78.5683,77.8686,77.9748,166184.0
2018-10-10 11:00:00,88.02,88.1,87.6,87.76,81045.0,77.966,78.0368,77.594,77.7357,81045.0
2018-10-10 11:30:00,87.79,88.17,87.71,87.79,85841.0,77.7623,78.0989,77.6914,77.7623,85841.0
2018-10-10 12:00:00,87.78,87.86,87.52,87.52,94779.0,77.7534,77.8243,77.5231,77.5231,94779.0
2018-10-10 12:30:00,87.54,87.57,86.83,86.92,94988.0,77.5408,77.5674,76.9119,76.9916,94988.0
2018-10-10 13:00:00,86.97,87.46,86.72,86.97,97769.0,77.0359,77.47,76.8145,77.0359,97769.0
2018-10-10 13:30:00,86.96,87.05,86.74,86.97,116302.0,77.0271,77.1068,76.8322,77.0359,116302.0
2018-10-10 14:00:00,86.96,87.25,86.73,86.99,130042.0,77.0271,77.2839,76.8233,77.0536,130042.0
2018-10-10 14:30:00,86.97,87.04,86.31,86.39,120310.0,77.0359,77.0979,76.4513,76.5222,120310.0
2018-10-10 15:00:00,86.38,86.38,85.88,86.23,223198.0,76.5133,76.5133,76.0704,76.3804,223198.0
2018-10-10 15:30:00,86.25,86.28,85.77,85.86,524919.0,76.3982,76.4247,75.973,76.0527,524919.0
2018-10-11 09:30:00,85.02,86.14,84.52,86.08,200034.0,75.3087,76.3007,74.8658,76.2476,200034.0
2018-10-11 10:00:00,86.03,86.45,85.47,85.76,144545.0,76.2033,76.5753,75.7073,75.9641,144545.0
2018-10-11 10:30:00,85.74,86.05,85.43,85.49,73380.0,75.9464,76.221,75.6718,75.725,73380.0
2018-10-11 11:00:00,85.47,85.49,84.84,85.35,136286.0,75.7073,75.725,75.1492,75.601,136286.0
2018-10-11 11:30:00,85.31,86.04,85.07,85.76,63134.0,75.5655,76.2121,75.3529,75.9641,63134.0
2018-10-11 12:00:00,85.78,86.25,85.75,85.92,109070.0,75.9818,76.3982,75.9553,76.1059,109070.0
2018-10-11 12:30:00,85.93,85.97,85.47,85.59,54472.0,76.1147,76.1501,75.7073,75.8136,54472.0
2018-10-11 13:00:00,85.56,85.56,85.2,85.3,37135.0,75.787,75.787,75.4681,75.5567,37135.0
2018-10-11 13:30:00,85.34,85.64,85.22,85.55,86547.0,75.5921,75.8578,75.4858,75.7781,86547.0
2018-10-11 14:00:00,85.54,85.55,85.15,85.17,34969.0,75.7693,75.7781,75.4238,75.4415,34969.0
2018-10-11 14:30:00,85.1,85.13,84.4,84.9,65251.0,75.3795,75.4061,74.7595,75.2024,65251.0
2018-10-11 15:00:00,84.86,85.46,84.55,84.97,92237.0,75.1669,75.6984,74.8923,75.2644,92237.0
2018-10-11 15:30:00,84.97,85.09,84.16,84.28,339065.0,75.2644,75.3707,74.5469,74.6532,339065.0
2018-10-12 09:30:00,85.55,85.72,84.74,85.47,258162.0,75.7781,75.9287,75.0606,75.7073,258162.0
2018-10-12 10:00:00,85.46,85.93,85.39,85.42,142633.0,75.6984,76.1147,75.6364,75.663,142633.0
2018-10-12 10:30:00,85.38,85.46,84.97,85.01,145464.0,75.6275,75.6984,75.2644,75.2998,145464.0
2018-10-12 11:00:00,84.97,85.14,84.5,84.96,104733.0,75.2644,75.415,74.8481,75.2555,104733.0
2018-10-12 11:30:00,84.97,85.37,84.88,85.07,93368.0,75.2644,75.6187,75.1846,75.3529,93368.0
2018-10-12 12:00:00,85.03,85.05,84.42,84.54,59557.0,75.3175,75.3352,74.7772,74.8835,59557.0
2018-10-12 12:30:00,84.58,84.62,84.29,84.59,48954.0,74.9189,74.9543,74.662,74.9278,48954.0
2018-10-12 13:00:00,84.55,84.84,84.42,84.75,64055.0,74.8923,75.1492,74.7772,75.0695,64055.0
2018-10-12 13:30:00,84.71,85.0,84.56,84.89,49278.0,75.0341,75.2909,74.9012,75.1935,49278.0
2018-10-12 14:00:00,84.89,84.9,84.32,84.65,32381.0,75.1935,75.2024,74.6886,74.9809,32381.0
2018-10-12 14:30:00,84.6,84.89,84.33,84.87,51187.0,74.9366,75.1935,74.6975,75.1758,51187.0
2018-10-12 15:00:00,84.86,85.02,84.69,84.98,113169.0,75.1669,75.3087,75.0164,75.2732,113169.0
2018-10-12 15:30:00,84.94,85.03,84.72,84.74,187647.0,75.2378,75.3175,75.0429,75.0606,187647.0
2018-10-15 09:30:00,84.84,85.15,84.12,84.3,107337.0,75.1492,75.4238,74.5115,74.6709,107337.0
2018-10-15 10:00:00,84.32,84.36,83.69,84.28,102889.0,74.6886,74.724,74.1306,74.6532,102889.0
2018-10-15 10:30:00,84.32,84.56,84.21,84.49,136714.0,74.6886,74.9012,74.5912,74.8392,136714.0
2018-10-15 11:00:00,84.47,85.0,84.46,84.98,166783.0,74.8215,75.2909,74.8126,75.2732,166783.0
2018-10-15 11:30:00,84.98,85.05,84.45,84.5,71125.0,75.2732,75.3352,74.8038,74.8481,71125.0
2018-10-15 12:00:00,84.45,84.8,84.45,84.75,18330.0,74.8038,75.1138,74.8038,75.0695,18330.0
2018-10-15 12:30:00,84.72,84.85,84.68,84.7,14129.0,75.0429,75.1581,75.0075,75.0252,14129.0
2018-10-15 13:00:00,84.72,84.96,84.66,84.86,207271.0,75.0429,75.2555,74.9898,75.1669,207271.0
2018-10-15 13:30:00,84.91,85.22,84.86,85.18,89799.0,75.2112,75.4858,75.1669,75.4504,89799.0
2018-10-15 14:00:00,85.08,85.15,84.79,84.82,40910.0,75.3618,75.4238,75.1049,75.1315,40910.0
2018-10-15 14:30:00,84.8,85.06,84.71,85.03,51900.0,75.1138,75.3441,75.0341,75.3175,51900.0
2018-10-15 15:00:00,85.04,85.04,84.6,85.02,63677.0,75.3264,75.3264,74.9366,75.3087,63677.0
2018-10-15 15:30:00,85.02,85.08,84.71,84.71,261439.0,75.3087,75.3618,75.0341,75.0341,261439.0
2018-10-16 09:30:00,85.22,85.62,84.69,84.78,39158.0,75.4858,75.8401,75.0164,75.0961,39158.0
2018-10-16 10:00:00,84.78,85.42,84.75,85.27,125027.0,75.0961,75.663,75.0695,75.5301,125027.0
2018-10-16 10:30:00,85.25,85.69,85.15,85.67,50982.0,75.5124,75.9021,75.4238,75.8844,50982.0
2018-10-16 11:00:00,85.69,85.83,85.6,85.73,39709.0,75.9021,76.0261,75.8224,75.9376,39709.0
2018-10-16 11:30:00,85.72,85.94,85.66,85.8,32739.0,75.9287,76.1236,75.8756,75.9996,32739.0
2018-10-16 12:00:00,85.8,85.85,85.66,85.76,35369.0,75.9996,76.0439,75.8756,75.9641,35369.0
2018-10-16 12:30:00,85.75,86.0,85.73,85.93,41667.0,75.9553,76.1767,75.9376,76.1147,41667.0
2018-10-16 13:00:00,85.91,86.16,85.91,86.15,40578.0,76.097,76.3184,76.097,76.3096,40578.0
2018-10-16 13:30:00,86.14,86.51,86.12,86.31,64205.0,76.3007,76.6285,76.283,76.4513,64205.0
2018-10-16 14:00:00,86.32,86.41,86.28,86.39,40319.0,76.4602,76.5399,76.4247,76.5222,40319.0
2018-10-16 14:30:00,86.39,86.5,86.29,86.34,47483.0,76.5222,76.6196,76.4336,76.4779,47483.0
2018-10-16 15:00:00,86.32,86.41,86.13,86.23,85633.0,76.4602,76.5399,76.2919,76.3804,85633.0
2018-10-16 15:30:00,86.22,86.54,86.15,86.44,260447.0,76.3716,76.655,76.3096,76.5665,260447.0
2018-10-17 09:30:00,87.19,87.19,85.95,86.57,104239.0,77.2308,77.2308,76.1324,76.6816,104239.0
2018-10-17 10:00:00,86.54,86.96,86.44,86.96,141107.0,76.655,77.0271,76.5665,77.0271,141107.0
2018-10-17 10:30:00,86.92,86.96,85.73,85.87,122338.0,76.9916,77.0271,75.9376,76.0616,122338.0
2018-10-17 11:00:00,85.86,86.31,85.77,85.8,134112.0,76.0527,76.4513,75.973,75.9996,134112.0
2018-10-17 11:30:00,85.83,86.3,85.76,86.2,225980.0,76.0261,76.4425,75.9641,76.3539,225980.0
2018-10-17 12:00:00,86.2,86.26,85.55,85.56,81870.0,76.3539,76.407,75.7781,75.787,81870.0
2018-10-17 12:30:00,85.56,85.58,84.85,84.86,260736.0,75.787,75.8047,75.1581,75.1669,260736.0
2018-10-17 13:00:00,84.85,84.9,84.63,84.8,92987.0,75.1581,75.2024,74.9632,75.1138,92987.0
2018-10-17 13:30:00,84.79,85.06,84.75,84.98,21661.0,75.1049,75.3441,75.0695,75.2732,21661.0
2018-10-17 14:00:00,85.0,85.25,84.91,85.15,69802.0,75.2909,75.5124,75.2112,75.4238,69802.0
2018-10-17 14:30:00,85.19,85.52,85.16,85.49,88697.0,75.4592,75.7515,75.4327,75.725,88697.0
2018-10-17 15:00:00,85.51,85.51,85.12,85.14,212623.0,75.7427,75.7427,75.3972,75.415,212623.0
2018-10-17 15:30:00,85.12,85.13,84.81,85.06,241206.0,75.3972,75.4061,75.1226,75.3441,241206.0
2018-10-18 09:30:00,83.91,84.8,83.4,84.36,122660.0,74.3254,75.1138,73.8737,74.724,122660.0
2018-10-18 10:00:00,84.31,84.46,84.04,84.36,86347.0,74.6798,74.8126,74.4406,74.724,86347.0
2018-10-18 10:30:00,84.37,84.64,84.16,84.61,93482.0,74.7329,74.9721,74.5469,74.9455,93482.0
2018-10-18 11:00:00,84.61,84.64,84.1,84.24,135955.0,74.9455,74.9721,74.4937,74.6178,135955.0
2018-10-18 11:30:00,84.25,84.39,83.8,83.82,297261.0,74.6266,74.7506,74.228,74.2457,297261.0
2018-10-18 12:00:00,83.8,84.1,83.6,84.03,84487.0,74.228,74.4937,74.0509,74.4317,84487.0
2018-10-18 12:30:00,84.02,84.22,83.95,84.12,126536.0,74.4229,74.6,74.3609,74.5115,126536.0
2018-10-18 13:00:00,84.12,84.12,83.55,83.6,92911.0,74.5115,74.5115,74.0066,74.0509,92911.0
2018-10-18 13:30:00,83.63,83.68,83.27,83.54,157631.0,74.0774,74.1217,73.7586,73.9977,157631.0
2018-10-18 14:00:00,83.52,83.8,83.39,83.66,76566.0,73.98,74.228,73.8648,74.104,76566.0
2018-10-18 14:30:00,83.64,83.72,83.41,83.44,65831.0,74.0863,74.1571,73.8826,73.9091,65831.0
2018-10-18 15:00:00,83.42,83.48,83.19,83.31,72545.0,73.8914,73.9446,73.6877,73.794,72545.0
2018-10-18 15:30:00,83.24,83.56,83.16,83.33,278381.0,73.732,74.0154,73.6611,73.8117,278381.0
2018-10-19 09:30:00,83.8,84.9,83.67,84.9,139688.0,74.228,75.2024,74.1129,75.2024,139688.0
2018-10-19 10:00:00,84.92,85.04,84.54,84.64,119905.0,75.2201,75.3264,74.8835,74.9721,119905.0
2018-10-19 10:30:00,84.66,85.16,84.66,85.11,174832.0,74.9898,75.4327,74.9898,75.3884,174832.0
2018-10-19 11:00:00,85.12,85.73,85.09,85.67,171026.0,75.3972,75.9376,75.3707,75.8844,171026.0
2018-10-19 11:30:00,85.68,85.71,85.02,85.3,148744.0,75.8933,75.9198,75.3087,75.5567,148744.0
2018-10-19 12:00:00,85.31,85.36,84.78,84.81,51814.0,75.5655,75.6098,75.0961,75.1226,51814.0
2018-10-19 12:30:00,84.78,84.95,84.56,84.95,80999.0,75.0961,75.2467,74.9012,75.2467,80999.0
2018-10-19 13:00:00,84.95,85.38,84.92,85.37,152579.0,75.2467,75.6275,75.2201,75.6187,152579.0
2018-10-19 13:30:00,85.38,85.38,85.17,85.19,40950.0,75.6275,75.6275,75.4415,75.4592,40950.0
2018-10-19 14:00:00,85.18,85.19,84.88,85.0,86430.0,75.4504,75.4592,75.1846,75.2909,86430.0
2018-10-19 14:30:00,85.02,85.1,84.9,84.95,98891.0,75.3087,75.3795,75.2024,75.2467,98891.0
2018-10-19 15:00:00,84.96,84.99,84.67,84.88,110039.0,75.2555,75.2821,74.9986,75.1846,110039.0
2018-10-19 15:30:00,84.88,84.88,84.56,84.71,319319.0,75.1846,75.1846,74.9012,75.0341,319319.0
2018-10-22 09:30:00,84.36,84.81,83.93,83.94,158067.0,74.724,75.1226,74.3432,74.352,158067.0
2018-10-22 10:00:00,83.92,84.3,83.8,84.11,147326.0,74.3343,74.6709,74.228,74.5026,147326.0
2018-10-22 10:30:00,84.08,84.87,83.92,84.68,120007.0,74.476,75.1758,74.3343,75.0075,120007.0
2018-10-22 11:00:00,84.69,84.94,84.56,84.75,134083.0,75.0164,75.2378,74.9012,75.0695,134083.0
2018-10-22 11:30:00,84.74,84.9,84.68,84.78,95547.0,75.0606,75.2024,75.0075,75.0961,95547.0
2018-10-22 12:00:00,84.79,84.92,84.72,84.83,62205.0,75.1049,75.2201,75.0429,75.1404,62205.0
2018-10-22 12:30:00,84.85,85.19,84.79,85.14,90512.0,75.1581,75.4592,75.1049,75.415,90512.0
2018-10-22 13:00:00,85.13,85.18,84.93,84.95,77382.0,75.4061,75.4504,75.2289,75.2467,77382.0
2018-10-22 13:30:00,84.95,85.16,84.93,85.13,90668.0,75.2467,75.4327,75.2289,75.4061,90668.0
2018-10-22 14:00:00,85.13,85.18,85.05,85.11,83949.0,75.4061,75.4504,75.3352,75.3884,83949.0
2018-10-22 14:30:00,85.1,85.25,84.89,85.25,115416.0,75.3795,75.5124,75.1935,75.5124,115416.0
2018-10-22 15:00:00,85.23,85.29,85.1,85.21,149044.0,75.4947,75.5478,75.3795,75.477,149044.0
2018-10-22 15:30:00,85.2,85.27,84.95,84.98,385942.0,75.4681,75.5301,75.2467,75.2732,385942.0
2018-10-23 09:30:00,83.75,83.9,82.61,82.74,112730.0,74.1837,74.3166,73.1739,73.2891,112730.0
2018-10-23 10:00:00,82.77,82.84,81.87,82.07,138891.0,73.3157,73.3777,72.5185,72.6956,138891.0
2018-10-23 10:30:00,82.04,82.16,80.57,82.1,141810.0,72.669,72.7753,71.367,72.7222,141810.0
2018-10-23 11:00:00,82.11,82.45,82.03,82.12,127664.0,72.7311,73.0322,72.6602,72.7399,127664.0
2018-10-23 11:30:00,82.11,82.16,81.43,81.52,180264.0,72.7311,72.7753,72.1287,72.2084,180264.0
2018-10-23 12:00:00,81.53,82.1,81.47,82.01,64288.0,72.2173,72.7222,72.1642,72.6425,64288.0
2018-10-23 12:30:00,82.01,82.34,81.93,82.07,77780.0,72.6425,72.9348,72.5716,72.6956,77780.0
2018-10-23 13:00:00,82.09,82.34,81.82,81.98,113811.0,72.7133,72.9348,72.4742,72.6159,113811.0
2018-10-23 13:30:00,81.98,82.14,81.49,81.61,116348.0,72.6159,72.7576,72.1819,72.2882,116348.0
2018-10-23 14:00:00,81.61,82.3,81.53,82.28,88221.0,72.2882,72.8993,72.2173,72.8816,88221.0
2018-10-23 14:30:00,82.27,82.49,81.9,82.07,174243.0,72.8728,73.0676,72.545,72.6956,174243.0
2018-10-23 15:00:00,82.06,82.38,81.96,82.2,273046.0,72.6868,72.9702,72.5982,72.8108,273046.0
2018-10-23 15:30:00,82.24,82.73,82.21,82.44,449729.0,72.8462,73.2802,72.8196,73.0234,449729.0
2018-10-24 09:30:00,83.52,85.07,83.09,83.5,281034.0,73.98,75.3529,73.5991,73.9623,281034.0
2018-10-24 10:00:00,83.5,83.62,82.68,82.88,176431.0,73.9623,74.0686,73.2359,73.4131,176431.0
2018-10-24 10:30:00,82.94,83.58,82.82,83.39,173632.0,73.4662,74.0331,73.36,73.8648,173632.0
2018-10-24 11:00:00,83.37,83.59,82.36,82.36,103223.0,73.8471,74.042,72.9525,72.9525,103223.0
2018-10-24 11:30:00,82.33,83.13,82.33,82.97,86182.0,72.9259,73.6345,72.9259,73.4928,86182.0
2018-10-24 12:00:00,82.97,83.14,82.52,82.75,83470.0,73.4928,73.6434,73.0942,73.2979,83470.0
2018-10-24 12:30:00,82.72,82.99,82.43,82.9,79928.0,73.2714,73.5105,73.0145,73.4308,79928.0
2018-10-24 13:00:00,82.89,82.95,82.24,82.29,55872.0,73.422,73.4751,72.8462,72.8905,55872.0
2018-10-24 13:30:00,82.3,82.44,82.11,82.3,59316.0,72.8993,73.0234,72.7311,72.8993,59316.0
2018-10-24 14:00:00,82.35,82.95,82.16,82.87,72795.0,72.9436,73.4751,72.7753,73.4042,72795.0
2018-10-24 14:30:00,82.9,83.18,82.71,83.01,120483.0,73.4308,73.6788,73.2625,73.5282,120483.0
2018-10-24 15:00:00,82.95,83.16,82.53,82.58,106015.0,73.4751,73.6611,73.1031,73.1474,106015.0
2018-10-24 15:30:00,82.58,82.77,82.14,82.46,380535.0,73.1474,73.3157,72.7576,73.0411,380535.0
2018-10-25 09:30:00,82.5,82.61,81.91,82.31,113155.0,73.0765,73.1739,72.5539,72.9082,113155.0
2018-10-25 10:00:00,82.32,82.87,82.2,82.37,161386.0,72.9171,73.4042,72.8108,72.9614,161386.0
2018-10-25 10:30:00,82.4,83.22,82.39,82.6,218681.0,72.9879,73.7143,72.9791,73.1651,218681.0
2018-10-25 11:00:00,82.58,82.84,82.23,82.57,77902.0,73.1474,73.3777,72.8373,73.1385,77902.0
2018-10-25 11:30:00,82.58,82.6,81.78,81.81,128029.0,73.1474,73.1651,72.4387,72.4653,128029.0
2018-10-25 12:00:00,81.81,81.81,81.4,81.55,119403.0,72.4653,72.4653,72.1021,72.235,119403.0
2018-10-25 12:30:00,81.53,82.09,81.5,81.94,122780.0,72.2173,72.7133,72.1907,72.5805,122780.0
2018-10-25 13:00:00,81.99,82.01,81.71,81.81,72654.0,72.6248,72.6425,72.3767,72.4653,72654.0
2018-10-25 13:30:00,81.82,82.12,81.74,81.92,69419.0,72.4742,72.7399,72.4033,72.5628,69419.0
2018-10-25 14:00:00,81.96,82.24,81.88,82.17,79171.0,72.5982,72.8462,72.5273,72.7842,79171.0
2018-10-25 14:30:00,82.18,82.42,82.17,82.33,78794.0,72.7931,73.0056,72.7842,72.9259,78794.0
2018-10-25 15:00:00,82.36,82.36,82.18,82.34,131494.0,72.9525,72.9525,72.7931,72.9348,131494.0
2018-10-25 15:30:00,82.37,82.43,81.5,81.63,317453.0,72.9614,73.0145,72.1907,72.3059,317453.0
2018-10-26 09:30:00,80.48,81.21,80.01,81.0,86201.0,71.2872,71.9339,70.8709,71.7478,86201.0
2018-10-26 10:00:00,80.96,81.01,80.19,80.76,87136.0,71.7124,71.7567,71.0304,71.5353,87136.0
2018-10-26 10:30:00,80.75,80.83,80.43,80.61,62184.0,71.5264,71.5973,71.2429,71.4024,62184.0
2018-10-26 11:00:00,80.64,81.93,80.49,81.63,146700.0,71.429,72.5716,71.2961,72.3059,146700.0
2018-10-26 11:30:00,81.67,81.98,81.45,81.96,48234.0,72.3413,72.6159,72.1464,72.5982,48234.0
2018-10-26 12:00:00,81.94,82.18,81.73,82.13,44738.0,72.5805,72.7931,72.3945,72.7488,44738.0
2018-10-26 12:30:00,82.14,82.7,82.08,82.48,40052.0,72.7576,73.2537,72.7045,73.0588,40052.0
2018-10-26 13:00:00,82.56,82.83,82.25,82.25,44234.0,73.1296,73.3688,72.8551,72.8551,44234.0
2018-10-26 13:30:00,82.19,82.36,82.05,82.12,309796.0,72.8019,72.9525,72.6779,72.7399,309796.0
2018-10-26 14:00:00,82.1,82.31,81.8,82.2,32983.0,72.7222,72.9082,72.4565,72.8108,32983.0
2018-10-26 14:30:00,82.15,82.4,81.8,81.85,36703.0,72.7665,72.9879,72.4565,72.5007,36703.0
2018-10-26 15:00:00,81.79,82.28,81.73,82.17,55792.0,72.4476,72.8816,72.3945,72.7842,55792.0
2018-10-26 15:30:00,82.08,82.32,81.86,82.15,287128.0,72.7045,72.9171,72.5096,72.7665,287128.0
2018-10-29 09:30:00,83.15,83.15,82.29,82.61,37435.0,73.6523,73.6523,72.8905,73.1739,37435.0
2018-10-29 10:00:00,82.59,83.09,82.58,82.78,123999.0,73.1562,73.5991,73.1474,73.3245,123999.0
2018-10-29 10:30:00,82.81,82.86,82.33,82.73,96268.0,73.3511,73.3954,72.9259,73.2802,96268.0
2018-10-29 11:00:00,82.75,83.04,82.74,82.79,60118.0,73.2979,73.5548,73.2891,73.3334,60118.0
2018-10-29 11:30:00,82.78,83.04,82.63,82.93,44951.0,73.3245,73.5548,73.1917,73.4574,44951.0
2018-10-29 12:00:00,82.92,83.05,82.63,82.66,56144.0,73.4485,73.5637,73.1917,73.2182,56144.0
2018-10-29 12:30:00,82.65,82.99,82.6,82.82,38824.0,73.2094,73.5105,73.1651,73.36,38824.0
2018-10-29 13:00:00,82.82,83.07,82.82,82.97,29383.0,73.36,73.5814,73.36,73.4928,29383.0
2018-10-29 13:30:00,82.99,83.19,82.97,83.08,81916.0,73.5105,73.6877,73.4928,73.5903,81916.0
2018-10-29 14:00:00,83.06,83.09,82.65,82.72,57365.0,73.5725,73.5991,73.2094,73.2714,57365.0
2018-10-29 14:30:00,82.71,82.75,82.23,82.33,92537.0,73.2625,73.2979,72.8373,72.9259,92537.0
2018-10-29 15:00:00,82.31,82.31,81.78,81.87,134141.0,72.9082,72.9082,72.4387,72.5185,134141.0
2018-10-29 15:30:00,81.88,82.09,81.03,82.07,183359.0,72.5273,72.7133,71.7744,72.6956,183359.0
2018-10-30 09:30:00,82.23,84.12,82.23,84.12,81493.0,72.8373,74.5115,72.8373,74.5115,81493.0
2018-10-30 10:00:00,84.06,84.06,83.68,83.77,56806.0,74.4583,74.4583,74.1217,74.2014,56806.0
2018-10-30 10:30:00,83.84,84.0,83.6,83.77,49467.0,74.2634,74.4052,74.0509,74.2014,49467.0
2018-10-30 11:00:00,83.79,84.07,83.71,83.97,38164.0,74.2192,74.4672,74.1483,74.3786,38164.0
2018-10-30 11:30:00,84.01,84.5,83.94,84.09,44234.0,74.414,74.8481,74.352,74.4849,44234.0
2018-10-30 12:00:00,84.13,84.61,84.1,84.22,52887.0,74.5203,74.9455,74.4937,74.6,52887.0
2018-10-30 12:30:00,84.22,84.49,84.1,84.11,130798.0,74.6,74.8392,74.4937,74.5026,130798.0
2018-10-30 13:00:00,84.1,84.68,84.07,84.53,158401.0,74.4937,75.0075,74.4672,74.8746,158401.0
2018-10-30 13:30:00,84.48,84.67,84.22,84.66,31466.0,74.8303,74.9986,74.6,74.9898,31466.0
2018-10-30 14:00:00,84.66,84.67,84.15,84.21,29783.0,74.9898,74.9986,74.538,74.5912,29783.0
2018-10-30 14:30:00,84.2,84.89,84.17,84.75,25722.0,74.5823,75.1935,74.5557,75.0695,25722.0
2018-10-30 15:00:00,84.78,85.04,84.7,84.96,81638.0,75.0961,75.3264,75.0252,75.2555,81638.0
2018-10-30 15:30:00,85.01,85.28,84.97,85.17,166359.0,75.2998,75.539,75.2644,75.4415,166359.0
2018-10-31 09:30:00,85.83,86.65,85.4,86.63,68240.0,76.0261,76.7525,75.6453,76.7348,68240.0
2018-10-31 10:00:00,86.62,87.14,86.53,87.06,85686.0,76.7259,77.1865,76.6462,77.1156,85686.0
2018-10-31 10:30:00,87.09,87.35,86.68,86.7,52998.0,77.1422,77.3725,76.779,76.7968,52998.0
2018-10-31 11:00:00,86.72,87.19,86.72,87.13,37512.0,76.8145,77.2308,76.8145,77.1776,37512.0
2018-10-31 11:30:00,87.13,87.23,86.71,86.71,57621.0,77.1776,77.2662,76.8056,76.8056,57621.0
2018-10-31 12:00:00,86.77,86.77,86.24,86.32,33496.0,76.8588,76.8588,76.3893,76.4602,33496.0
2018-10-31 12:30:00,86.29,86.29,85.89,86.0,22525.0,76.4336,76.4336,76.0793,76.1767,22525.0
2018-10-31 13:00:00,86.01,86.2,85.95,86.15,16008.0,76.1856,76.3539,76.1324,76.3096,16008.0
2018-10-31 13:30:00,86.17,86.28,86.03,86.04,26285.0,76.3273,76.4247,76.2033,76.2121,26285.0
2018-10-31 14:00:00,86.09,86.16,85.81,85.98,31818.0,76.2564,76.3184,76.0084,76.159,31818.0
2018-10-31 14:30:00,86.0,86.02,85.7,85.78,36066.0,76.1767,76.1944,75.911,75.9818,36066.0
2018-10-31 15:00:00,85.77,86.12,85.76,85.96,31237.0,75.973,76.283,75.9641,76.1413,31237.0
2018-10-31 15:30:00,85.95,86.01,85.39,85.44,154040.0,76.1324,76.1856,75.6364,75.6807,154040.0
2018-11-01 09:30:00,85.97,86.08,84.76,85.01,52042.0,76.1501,76.2476,75.0784,75.2998,52042.0
2018-11-01 10:00:00,85.05,85.46,84.56,85.29,58937.0,75.3352,75.6984,74.9012,75.5478,58937.0
2018-11-01 10:30:00,85.33,85.94,85.32,85.94,76072.0,75.5832,76.1236,75.5744,76.1236,76072.0
2018-11-01 11:00:00,85.93,86.06,85.61,85.92,59397.0,76.1147,76.2299,75.8313,76.1059,59397.0
2018-11-01 11:30:00,85.94,86.01,85.58,85.79,42268.0,76.1236,76.1856,75.8047,75.9907,42268.0
2018-11-01 12:00:00,85.77,86.21,85.5,85.53,56626.0,75.973,76.3627,75.7338,75.7604,56626.0
2018-11-01 12:30:00,85.53,85.67,85.46,85.67,36122.0,75.7604,75.8844,75.6984,75.8844,36122.0
2018-11-01 13:00:00,85.67,85.67,85.18,85.31,41488.0,75.8844,75.8844,75.4504,75.5655,41488.0
2018-11-01 13:30:00,85.31,85.42,85.11,85.11,42897.0,75.5655,75.663,75.3884,75.3884,42897.0
2018-11-01 14:00:00,85.09,85.3,84.99,85.16,50391.0,75.3707,75.5567,75.2821,75.4327,50391.0
2018-11-01 14:30:00,85.18,85.3,84.93,85.12,61834.0,75.4504,75.5567,75.2289,75.3972,61834.0
2018-11-01 15:00:00,85.11,85.32,84.95,85.23,121780.0,75.3884,75.5744,75.2467,75.4947,121780.0
2018-11-01 15:30:00,85.22,85.35,85.08,85.13,202868.0,75.4858,75.601,75.3618,75.4061,202868.0
2018-11-02 09:30:00,85.74,85.8,85.19,85.73,71080.0,75.9464,75.9996,75.4592,75.9376,71080.0
2018-11-02 10:00:00,85.76,85.82,85.46,85.48,94833.0,75.9641,76.0173,75.6984,75.7161,94833.0
2018-11-02 10:30:00,85.47,85.52,84.88,85.4,58502.0,75.7073,75.7515,75.1846,75.6453,58502.0
2018-11-02 11:00:00,85.4,85.4,84.76,84.99,62297.0,75.6453,75.6453,75.0784,75.2821,62297.0
2018-11-02 11:30:00,84.96,85.11,84.48,84.62,80407.0,75.2555,75.3884,74.8303,74.9543,80407.0
2018-11-02 12:00:00,84.63,84.74,84.37,84.47,70510.0,74.9632,75.0606,74.7329,74.8215,70510.0
2018-11-02 12:30:00,84.47,84.57,84.18,84.27,55565.0,74.8215,74.9101,74.5646,74.6443,55565.0
2018-11-02 13:00:00,84.3,84.49,84.18,84.48,39019.0,74.6709,74.8392,74.5646,74.8303,39019.0
2018-11-02 13:30:00,84.48,84.75,84.41,84.74,31141.0,74.8303,75.0695,74.7683,75.0606,31141.0
2018-11-02 14:00:00,84.76,85.34,84.57,85.34,42464.0,75.0784,75.5921,74.9101,75.5921,42464.0
2018-11-02 14:30:00,85.3,85.3,84.93,84.93,43275.0,75.5567,75.5567,75.2289,75.2289,43275.0
2018-11-02 15:00:00,84.96,85.08,84.8,85.01,86436.0,75.2555,75.3618,75.1138,75.2998,86436.0
2018-11-02 15:30:00,85.01,85.23,84.81,85.04,144207.0,75.2998,75.4947,75.1226,75.3264,144207.0
2018-11-05 09:30:00,85.05,85.68,84.97,85.45,54732.0,75.3352,75.8933,75.2644,75.6895,54732.0
2018-11-05 10:00:00,85.43,85.55,85.01,85.01,61509.0,75.6718,75.7781,75.2998,75.2998,61509.0
2018-11-05 10:30:00,85.14,85.71,85.14,85.71,38645.0,75.415,75.9198,75.415,75.9198,38645.0
2018-11-05 11:00:00,85.71,86.22,85.68,85.8,51453.0,75.9198,76.3716,75.8933,75.9996,51453.0
2018-11-05 11:30:00,85.77,85.77,85.22,85.68,47722.0,75.973,75.973,75.4858,75.8933,47722.0
2018-11-05 12:00:00,85.7,85.74,85.25,85.4,46917.0,75.911,75.9464,75.5124,75.6453,46917.0
2018-11-05 12:30:00,85.39,85.41,84.95,84.95,42245.0,75.6364,75.6541,75.2467,75.2467,42245.0
2018-11-05 13:00:00,84.98,85.19,84.97,84.97,31890.0,75.2732,75.4592,75.2644,75.2644,31890.0
2018-11-05 13:30:00,85.02,85.26,85.01,85.2,20173.0,75.3087,75.5212,75.2998,75.4681,20173.0
2018-11-05 14:00:00,85.22,85.5,85.16,85.43,27303.0,75.4858,75.7338,75.4327,75.6718,27303.0
2018-11-05 14:30:00,85.42,85.58,85.31,85.32,28786.0,75.663,75.8047,75.5655,75.5744,28786.0
2018-11-05 15:00:00,85.34,85.67,85.3,85.4,109268.0,75.5921,75.8844,75.5567,75.6453,109268.0
2018-11-05 15:30:00,85.4,85.43,85.27,85.34,147269.0,75.6453,75.6718,75.5301,75.5921,147269.0
2018-11-06 09:30:00,85.23,86.36,85.23,86.28,97948.0,75.4947,76.4956,75.4947,76.4247,97948.0
2018-11-06 10:00:00,86.28,86.42,85.85,85.99,242595.0,76.4247,76.5487,76.0439,76.1679,242595.0
2018-11-06 10:30:00,85.99,86.01,85.23,85.23,33577.0,76.1679,76.1856,75.4947,75.4947,33577.0
2018-11-06 11:00:00,85.26,85.31,84.97,85.19,39065.0,75.5212,75.5655,75.2644,75.4592,39065.0
2018-11-06 11:30:00,85.19,85.41,85.03,85.11,41036.0,75.4592,75.6541,75.3175,75.3884,41036.0
2018-11-06 12:00:00,85.12,85.27,85.0,85.03,44020.0,75.3972,75.5301,75.2909,75.3175,44020.0
2018-11-06 12:30:00,85.07,85.27,85.03,85.09,27297.0,75.3529,75.5301,75.3175,75.3707,27297.0
2018-11-06 13:00:00,85.09,85.26,85.04,85.21,34170.0,75.3707,75.5212,75.3264,75.477,34170.0
2018-11-06 13:30:00,85.23,85.51,85.21,85.5,39983.0,75.4947,75.7427,75.477,75.7338,39983.0
2018-11-06 14:00:00,85.47,85.86,85.27,85.31,94680.0,75.7073,76.0527,75.5301,75.5655,94680.0
2018-11-06 14:30:00,85.3,85.55,85.3,85.44,59234.0,75.5567,75.7781,75.5567,75.6807,59234.0
2018-11-06 15:00:00,85.46,85.61,85.4,85.53,53146.0,75.6984,75.8313,75.6453,75.7604,53146.0
2018-11-06 15:30:00,85.54,85.78,85.54,85.71,125568.0,75.7693,75.9818,75.7693,75.9198,125568.0
2018-11-07 09:30:00,86.44,86.44,85.31,86.02,62604.0,76.5665,76.5665,75.5655,76.1944,62604.0
2018-11-07 10:00:00,85.91,85.92,85.32,85.72,36442.0,76.097,76.1059,75.5744,75.9287,36442.0
2018-11-07 10:30:00,85.76,85.76,85.2,85.32,31006.0,75.9641,75.9641,75.4681,75.5744,31006.0
2018-11-07 11:00:00,85.34,86.03,85.29,85.85,62719.0,75.5921,76.2033,75.5478,76.0439,62719.0
2018-11-07 11:30:00,85.89,86.09,85.72,85.84,41620.0,76.0793,76.2564,75.9287,76.035,41620.0
2018-11-07 12:00:00,85.86,85.87,85.68,85.87,24373.0,76.0527,76.0616,75.8933,76.0616,24373.0
2018-11-07 12:30:00,85.87,86.31,85.87,86.27,43284.0,76.0616,76.4513,76.0616,76.4159,43284.0
2018-11-07 13:00:00,86.3,86.3,86.01,86.09,23708.0,76.4425,76.4425,76.1856,76.2564,23708.0
2018-11-07 13:30:00,86.09,86.32,86.08,86.28,74793.0,76.2564,76.4602,76.2476,76.4247,74793.0
2018-11-07 14:00:00,86.32,86.97,86.31,86.79,57418.0,76.4602,77.0359,76.4513,76.8765,57418.0
2018-11-07 14:30:00,86.78,86.87,86.59,86.67,40782.0,76.8676,76.9473,76.6993,76.7702,40782.0
2018-11-07 15:00:00,86.65,86.69,86.4,86.54,55135.0,76.7525,76.7879,76.531,76.655,55135.0
2018-11-07 15:30:00,86.56,86.56,86.18,86.28,200532.0,76.6728,76.6728,76.3362,76.4247,200532.0
2018-11-08 09:30:00,86.06,86.33,85.81,85.88,49611.0,76.2299,76.469,76.0084,76.0704,49611.0
2018-11-08 10:00:00,85.87,86.04,85.66,85.84,55766.0,76.0616,76.2121,75.8756,76.035,55766.0
2018-11-08 10:30:00,85.8,86.06,85.73,85.93,41522.0,75.9996,76.2299,75.9376,76.1147,41522.0
2018-11-08 11:00:00,85.91,86.25,85.73,85.99,44814.0,76.097,76.3982,75.9376,76.1679,44814.0
2018-11-08 11:30:00,86.07,86.55,86.06,86.55,57868.0,76.2387,76.6639,76.2299,76.6639,57868.0
2018-11-08 12:00:00,86.56,86.73,86.42,86.42,46443.0,76.6728,76.8233,76.5487,76.5487,46443.0
2018-11-08 12:30:00,86.45,86.68,86.34,86.34,43897.0,76.5753,76.779,76.4779,76.4779,43897.0
2018-11-08 13:00:00,86.36,86.48,86.29,86.32,24964.0,76.4956,76.6019,76.4336,76.4602,24964.0
2018-11-08 13:30:00,86.36,86.47,86.21,86.3,51909.0,76.4956,76.593,76.3627,76.4425,51909.0
2018-11-08 14:00:00,86.29,86.42,86.04,86.11,34709.0,76.4336,76.5487,76.2121,76.2742,34709.0
2018-11-08 14:30:00,86.09,86.09,85.58,85.62,64487.0,76.2564,76.2564,75.8047,75.8401,64487.0
2018-11-08 15:00:00,85.61,85.84,85.49,85.52,80590.0,75.8313,76.035,75.725,75.7515,80590.0
2018-11-08 15:30:00,85.52,85.98,85.47,85.97,149744.0,75.7515,76.159,75.7073,76.1501,149744.0
2018-11-09 09:30:00,85.65,86.58,85.65,86.24,62954.0,75.8667,76.6905,75.8667,76.3893,62954.0
2018-11-09 10:00:00,86.26,86.32,85.47,85.7,114416.0,76.407,76.4602,75.7073,75.911,114416.0
2018-11-09 10:30:00,85.7,86.12,85.63,85.81,49713.0,75.911,76.283,75.849,76.0084,49713.0
2018-11-09 11:00:00,85.82,85.86,85.53,85.83,42069.0,76.0173,76.0527,75.7604,76.0261,42069.0
2018-11-09 11:30:00,85.8,85.84,85.53,85.57,23530.0,75.9996,76.035,75.7604,75.7958,23530.0
2018-11-09 12:00:00,85.56,85.6,85.42,85.47,29713.0,75.787,75.8224,75.663,75.7073,29713.0
2018-11-09 12:30:00,85.5,85.77,85.39,85.47,29224.0,75.7338,75.973,75.6364,75.7073,29224.0
2018-11-09 13:00:00,85.48,85.68,85.43,85.68,84710.0,75.7161,75.8933,75.6718,75.8933,84710.0
2018-11-09 13:30:00,85.67,85.67,85.32,85.52,30471.0,75.8844,75.8844,75.5744,75.7515,30471.0
2018-11-09 14:00:00,85.52,85.64,85.48,85.57,49603.0,75.7515,75.8578,75.7161,75.7958,49603.0
2018-11-09 14:30:00,85.59,86.17,85.57,86.12,38558.0,75.8136,76.3273,75.7958,76.283,38558.0
2018-11-09 15:00:00,86.12,86.13,85.88,85.95,66033.0,76.283,76.2919,76.0704,76.1324,66033.0
2018-11-09 15:30:00,85.97,86.04,85.68,85.72,137994.0,76.1501,76.2121,75.8933,75.9287,137994.0
2018-11-12 09:30:00,85.69,85.69,85.11,85.42,49568.0,75.9021,75.9021,75.3884,75.663,49568.0
2018-11-12 10:00:00,85.38,85.54,85.18,85.43,65876.0,75.6275,75.7693,75.4504,75.6718,65876.0
2018-11-12 10:30:00,85.43,85.43,84.94,84.98,71889.0,75.6718,75.6718,75.2378,75.2732,71889.0
2018-11-12 11:00:00,84.99,85.07,84.6,84.63,73779.0,75.2821,75.3529,74.9366,74.9632,73779.0
2018-11-12 11:30:00,84.63,84.86,84.4,84.51,55028.0,74.9632,75.1669,74.7595,74.8569,55028.0
2018-11-12 12:00:00,84.53,85.01,84.52,84.95,43594.0,74.8746,75.2998,74.8658,75.2467,43594.0
2018-11-12 12:30:00,84.92,84.96,84.66,84.66,30846.0,75.2201,75.2555,74.9898,74.9898,30846.0
2018-11-12 13:00:00,84.66,84.73,84.28,84.37,33587.0,74.9898,75.0518,74.6532,74.7329,33587.0
2018-11-12 13:30:00,84.34,84.71,84.34,84.63,32436.0,74.7063,75.0341,74.7063,74.9632,32436.0
2018-11-12 14:00:00,84.64,84.78,84.57,84.71,29950.0,74.9721,75.0961,74.9101,75.0341,29950.0
2018-11-12 14:30:00,84.71,84.74,84.45,84.57,26695.0,75.0341,75.0606,74.8038,74.9101,26695.0
2018-11-12 15:00:00,84.55,84.66,84.42,84.5,57235.0,74.8923,74.9898,74.7772,74.8481,57235.0
2018-11-12 15:30:00,84.51,84.52,84.13,84.29,107094.0,74.8569,74.8658,74.5203,74.662,107094.0
2018-11-13 09:30:00,84.25,85.03,84.25,84.45,90026.0,74.6266,75.3175,74.6266,74.8038,90026.0
2018-11-13 10:00:00,84.42,84.6,84.07,84.07,49613.0,74.7772,74.9366,74.4672,74.4672,49613.0
2018-11-13 10:30:00,84.06,84.63,84.04,84.54,63447.0,74.4583,74.9632,74.4406,74.8835,63447.0
2018-11-13 11:00:00,84.52,85.18,84.52,85.02,91090.0,74.8658,75.4504,74.8658,75.3087,91090.0
2018-11-13 11:30:00,85.04,85.13,84.91,85.1,19522.0,75.3264,75.4061,75.2112,75.3795,19522.0
2018-11-13 12:00:00,85.14,85.35,85.07,85.31,31721.0,75.415,75.601,75.3529,75.5655,31721.0
2018-11-13 12:30:00,85.3,85.41,85.21,85.38,34852.0,75.5567,75.6541,75.477,75.6275,34852.0
2018-11-13 13:00:00,85.42,85.54,85.34,85.39,35444.0,75.663,75.7693,75.5921,75.6364,35444.0
2018-11-13 13:30:00,85.41,85.58,85.37,85.4,20853.0,75.6541,75.8047,75.6187,75.6453,20853.0
2018-11-13 14:00:00,85.42,85.45,85.14,85.2,35079.0,75.663,75.6895,75.415,75.4681,35079.0
2018-11-13 14:30:00,85.18,85.33,84.92,85.16,40191.0,75.4504,75.5832,75.2201,75.4327,40191.0
2018-11-13 15:00:00,85.15,85.34,84.93,85.0,38257.0,75.4238,75.5921,75.2289,75.2909,38257.0
2018-11-13 15:30:00,84.99,85.16,84.85,84.93,227681.0,75.2821,75.4327,75.1581,75.2289,227681.0
2018-11-14 09:30:00,85.4,86.94,85.15,86.15,142159.0,75.6453,77.0093,75.4238,76.3096,142159.0
2018-11-14 10:00:00,86.14,86.21,85.67,85.98,86280.0,76.3007,76.3627,75.8844,76.159,86280.0
2018-11-14 10:30:00,85.9,85.95,85.37,85.69,72084.0,76.0881,76.1324,75.6187,75.9021,72084.0
2018-11-14 11:00:00,85.7,85.7,85.27,85.45,33599.0,75.911,75.911,75.5301,75.6895,33599.0
2018-11-14 11:30:00,85.44,85.5,84.94,85.24,27715.0,75.6807,75.7338,75.2378,75.5035,27715.0
2018-11-14 12:00:00,85.3,85.56,85.08,85.45,37422.0,75.5567,75.787,75.3618,75.6895,37422.0
2018-11-14 12:30:00,85.39,85.39,84.75,84.85,35104.0,75.6364,75.6364,75.0695,75.1581,35104.0
2018-11-14 13:00:00,84.8,84.94,84.55,84.64,50116.0,75.1138,75.2378,74.8923,74.9721,50116.0
2018-11-14 13:30:00,84.61,84.7,84.35,84.51,35765.0,74.9455,75.0252,74.7152,74.8569,35765.0
2018-11-14 14:00:00,84.49,84.94,84.29,84.59,42663.0,74.8392,75.2378,74.662,74.9278,42663.0
2018-11-14 14:30:00,84.58,85.3,84.54,85.22,44169.0,74.9189,75.5567,74.8835,75.4858,44169.0
2018-11-14 15:00:00,85.24,85.46,85.14,85.3,91019.0,75.5035,75.6984,75.415,75.5567,91019.0
2018-11-14 15:30:00,85.29,85.35,84.79,84.94,206504.0,75.5478,75.601,75.1049,75.2378,206504.0
2018-11-15 09:30:00,84.73,85.06,84.1,84.7,50830.0,75.0518,75.3441,74.4937,75.0252,50830.0
2018-11-15 10:00:00,84.69,85.05,84.67,84.8,30814.0,75.0164,75.3352,74.9986,75.1138,30814.0
2018-11-15 10:30:00,84.79,84.79,84.39,84.65,55948.0,75.1049,75.1049,74.7506,74.9809,55948.0
2018-11-15 11:00:00,84.66,85.07,84.61,84.95,39684.0,74.9898,75.3529,74.9455,75.2467,39684.0
2018-11-15 11:30:00,85.04,85.34,84.95,85.32,33592.0,75.3264,75.5921,75.2467,75.5744,33592.0
2018-11-15 12:00:00,85.37,85.54,85.14,85.26,34153.0,75.6187,75.7693,75.415,75.5212,34153.0
2018-11-15 12:30:00,85.34,85.56,85.19,85.27,36890.0,75.5921,75.787,75.4592,75.5301,36890.0
2018-11-15 13:00:00,85.26,85.84,85.1,85.79,57300.0,75.5212,76.035,75.3795,75.9907,57300.0
2018-11-15 13:30:00,85.8,85.97,85.64,85.82,28101.0,75.9996,76.1501,75.8578,76.0173,28101.0
2018-11-15 14:00:00,85.86,86.07,85.75,86.07,44656.0,76.0527,76.2387,75.9553,76.2387,44656.0
2018-11-15 14:30:00,86.03,86.2,85.8,85.92,63473.0,76.2033,76.3539,75.9996,76.1059,63473.0
2018-11-15 15:00:00,85.94,86.07,85.48,85.56,112036.0,76.1236,76.2387,75.7161,75.787,112036.0
2018-11-15 15:30:00,85.55,85.6,85.19,85.2,486532.0,75.7781,75.8224,75.4592,75.4681,486532.0
2018-11-16 09:30:00,85.4,85.96,85.2,85.86,104037.0,75.6453,76.1413,75.4681,76.0527,104037.0
2018-11-16 10:00:00,85.84,85.92,85.64,85.85,74784.0,76.035,76.1059,75.8578,76.0439,74784.0
2018-11-16 10:30:00,85.89,86.15,85.85,85.86,39205.0,76.0793,76.3096,76.0439,76.0527,39205.0
2018-11-16 11:00:00,85.88,85.97,85.68,85.72,39774.0,76.0704,76.1501,75.8933,75.9287,39774.0
2018-11-16 11:30:00,85.69,85.74,85.48,85.6,39977.0,75.9021,75.9464,75.7161,75.8224,39977.0
2018-11-16 12:00:00,85.59,85.84,85.45,85.7,28423.0,75.8136,76.035,75.6895,75.911,28423.0
2018-11-16 12:30:00,85.69,86.22,85.69,85.88,40388.0,75.9021,76.3716,75.9021,76.0704,40388.0
2018-11-16 13:00:00,85.89,86.03,85.73,85.98,58083.0,76.0793,76.2033,75.9376,76.159,58083.0
2018-11-16 13:30:00,85.98,86.02,85.8,85.97,47685.0,76.159,76.1944,75.9996,76.1501,47685.0
2018-11-16 14:00:00,86.0,86.17,85.96,86.12,40225.0,76.1767,76.3273,76.1413,76.283,40225.0
2018-11-16 14:30:00,86.15,86.31,85.97,86.03,55353.0,76.3096,76.4513,76.1501,76.2033,55353.0
2018-11-16 15:00:00,86.04,86.07,85.83,85.94,109060.0,76.2121,76.2387,76.0261,76.1236,109060.0
2018-11-16 15:30:00,85.91,85.92,85.65,85.72,134633.0,76.097,76.1059,75.8667,75.9287,134633.0
2018-11-19 09:30:00,85.29,86.02,84.99,85.28,120393.0,75.5478,76.1944,75.2821,75.539,120393.0
2018-11-19 10:00:00,85.26,85.5,84.97,85.45,37376.0,75.5212,75.7338,75.2644,75.6895,37376.0
2018-11-19 10:30:00,85.41,85.7,85.15,85.69,83029.0,75.6541,75.911,75.4238,75.9021,83029.0
2018-11-19 11:00:00,85.68,85.96,85.45,85.48,97227.0,75.8933,76.1413,75.6895,75.7161,97227.0
2018-11-19 11:30:00,85.49,85.54,85.07,85.18,70946.0,75.725,75.7693,75.3529,75.4504,70946.0
2018-11-19 12:00:00,85.21,85.49,85.13,85.41,55622.0,75.477,75.725,75.4061,75.6541,55622.0
2018-11-19 12:30:00,85.4,85.84,85.24,85.78,50802.0,75.6453,76.035,75.5035,75.9818,50802.0
2018-11-19 13:00:00,85.76,85.87,85.56,85.77,46433.0,75.9641,76.0616,75.787,75.973,46433.0
2018-11-19 13:30:00,85.81,86.04,85.67,85.84,53325.0,76.0084,76.2121,75.8844,76.035,53325.0
2018-11-19 14:00:00,85.84,85.92,85.66,85.84,51664.0,76.035,76.1059,75.8756,76.035,51664.0
2018-11-19 14:30:00,85.83,86.15,85.74,86.1,67066.0,76.0261,76.3096,75.9464,76.2653,67066.0
2018-11-19 15:00:00,86.11,86.27,85.98,86.25,61658.0,76.2742,76.4159,76.159,76.3982,61658.0
2018-11-19 15:30:00,86.28,86.35,86.11,86.27,165252.0,76.4247,76.4867,76.2742,76.4159,165252.0
2018-11-20 09:30:00,85.07,85.61,83.98,84.14,106611.0,75.3529,75.8313,74.3875,74.5292,106611.0
2018-11-20 10:00:00,84.2,84.32,83.45,84.0,123023.0,74.5823,74.6886,73.918,74.4052,123023.0
2018-11-20 10:30:00,84.01,84.61,83.98,84.43,102527.0,74.414,74.9455,74.3875,74.7861,102527.0
2018-11-20 11:00:00,84.45,84.52,83.67,83.73,94300.0,74.8038,74.8658,74.1129,74.166,94300.0
2018-11-20 11:30:00,83.75,84.08,83.66,83.81,67561.0,74.1837,74.476,74.104,74.2369,67561.0
2018-11-20 12:00:00,83.81,83.92,83.66,83.77,41699.0,74.2369,74.3343,74.104,74.2014,41699.0
2018-11-20 12:30:00,83.82,83.84,83.53,83.56,37063.0,74.2457,74.2634,73.9889,74.0154,37063.0
2018-11-20 13:00:00,83.53,83.59,82.87,82.88,76419.0,73.9889,74.042,73.4042,73.4131,76419.0
2018-11-20 13:30:00,82.91,83.2,82.69,82.76,105495.0,73.4397,73.6965,73.2448,73.3068,105495.0
2018-11-20 14:00:00,82.77,82.79,82.42,82.44,111188.0,73.3157,73.3334,73.0056,73.0234,111188.0
2018-11-20 14:30:00,82.45,82.77,82.31,82.34,49915.0,73.0322,73.3157,72.9082,72.9348,49915.0
2018-11-20 15:00:00,82.39,82.44,82.02,82.23,85187.0,72.9791,73.0234,72.6513,72.8373,85187.0
2018-11-20 15:30:00,82.23,82.37,81.93,82.03,134417.0,72.8373,72.9614,72.5716,72.6602,134417.0
2018-11-21 09:30:00,82.55,83.72,82.55,83.59,60473.0,73.1208,74.1571,73.1208,74.042,60473.0
2018-11-21 10:00:00,83.66,84.39,83.45,84.38,58625.0,74.104,74.7506,73.918,74.7418,58625.0
2018-11-21 10:30:00,84.37,84.45,84.06,84.42,47676.0,74.7329,74.8038,74.4583,74.7772,47676.0
2018-11-21 11:00:00,84.41,84.63,84.31,84.63,35738.0,74.7683,74.9632,74.6798,74.9632,35738.0
2018-11-21 11:30:00,84.65,84.77,84.53,84.64,33579.0,74.9809,75.0872,74.8746,74.9721,33579.0
2018-11-21 12:00:00,84.62,84.62,84.31,84.38,24189.0,74.9543,74.9543,74.6798,74.7418,24189.0
2018-11-21 12:30:00,84.41,84.58,84.38,84.44,34360.0,74.7683,74.9189,74.7418,74.7949,34360.0
2018-11-21 13:00:00,84.43,84.61,84.34,84.61,16430.0,74.7861,74.9455,74.7063,74.9455,16430.0
2018-11-21 13:30:00,84.57,84.71,84.47,84.68,23297.0,74.9101,75.0341,74.8215,75.0075,23297.0
2018-11-21 14:00:00,84.68,84.95,84.63,84.86,29617.0,75.0075,75.2467,74.9632,75.1669,29617.0
2018-11-21 14:30:00,84.85,85.0,84.82,84.87,45717.0,75.1581,75.2909,75.1315,75.1758,45717.0
2018-11-21 15:00:00,84.87,85.13,84.86,85.12,52841.0,75.1758,75.4061,75.1669,75.3972,52841.0
2018-11-21 15:30:00,85.12,85.12,84.78,84.92,147718.0,75.3972,75.3972,75.0961,75.2201,147718.0
2018-11-23 09:30:00,84.17,84.74,84.13,84.53,72473.0,74.5557,75.0606,74.5203,74.8746,72473.0
2018-11-23 10:00:00,84.53,84.6,84.13,84.27,38861.0,74.8746,74.9366,74.5203,74.6443,38861.0
2018-11-23 10:30:00,84.2,84.39,84.11,84.14,17569.0,74.5823,74.7506,74.5026,74.5292,17569.0
2018-11-23 11:00:00,84.18,84.42,84.16,84.27,12973.0,74.5646,74.7772,74.5469,74.6443,12973.0
2018-11-23 11:30:00,84.29,84.34,84.02,84.04,16604.0,74.662,74.7063,74.4229,74.4406,16604.0
2018-11-23 12:00:00,84.02,84.12,83.95,84.02,26392.0,74.4229,74.5115,74.3609,74.4229,26392.0
2018-11-23 12:30:00,84.0,84.18,83.99,84.02,51804.0,74.4052,74.5646,74.3963,74.4229,51804.0
2018-11-26 09:30:00,84.53,85.79,84.53,85.78,46768.0,74.8746,75.9907,74.8746,75.9818,46768.0
2018-11-26 10:00:00,85.75,85.86,85.24,85.3,91937.0,75.9553,76.0527,75.5035,75.5567,91937.0
2018-11-26 10:30:00,85.29,85.36,85.07,85.12,34933.0,75.5478,75.6098,75.3529,75.3972,34933.0
2018-11-26 11:00:00,85.08,85.21,84.84,84.87,23520.0,75.3618,75.477,75.1492,75.1758,23520.0
2018-11-26 11:30:00,84.84,85.01,84.84,84.85,43655.0,75.1492,75.2998,75.1492,75.1581,43655.0
2018-11-26 12:00:00,84.87,85.0,84.65,84.7,44208.0,75.1758,75.2909,74.9809,75.0252,44208.0
2018-11-26 12:30:00,84.71,84.75,84.52,84.61,25362.0,75.0341,75.0695,74.8658,74.9455,25362.0
2018-11-26 13:00:00,84.62,84.63,84.39,84.63,30851.0,74.9543,74.9632,74.7506,74.9632,30851.0
2018-11-26 13:30:00,84.61,84.7,84.52,84.68,29854.0,74.9455,75.0252,74.8658,75.0075,29854.0
2018-11-26 14:00:00,84.68,84.87,84.65,84.68,37487.0,75.0075,75.1758,74.9809,75.0075,37487.0
2018-11-26 14:30:00,84.72,84.83,84.57,84.59,37485.0,75.0429,75.1404,74.9101,74.9278,37485.0
2018-11-26 15:00:00,84.62,84.76,84.42,84.5,54724.0,74.9543,75.0784,74.7772,74.8481,54724.0
2018-11-26 15:30:00,84.5,84.69,84.46,84.62,138839.0,74.8481,75.0164,74.8126,74.9543,138839.0
2018-11-27 09:30:00,84.26,84.6,84.2,84.34,32280.0,74.6355,74.9366,74.5823,74.7063,32280.0
2018-11-27 10:00:00,84.36,84.37,83.76,83.76,57760.0,74.724,74.7329,74.1926,74.1926,57760.0
2018-11-27 10:30:00,83.76,84.11,83.68,83.99,50747.0,74.1926,74.5026,74.1217,74.3963,50747.0
2018-11-27 11:00:00,83.95,84.1,83.75,84.02,35020.0,74.3609,74.4937,74.1837,74.4229,35020.0
2018-11-27 11:30:00,84.08,84.15,83.64,84.02,15510.0,74.476,74.538,74.0863,74.4229,15510.0
2018-11-27 12:00:00,83.99,84.11,83.77,83.85,16500.0,74.3963,74.5026,74.2014,74.2723,16500.0
2018-11-27 12:30:00,83.83,83.88,83.61,83.66,24073.0,74.2546,74.2989,74.0597,74.104,24073.0
2018-11-27 13:00:00,83.62,83.96,83.62,83.68,25384.0,74.0686,74.3697,74.0686,74.1217,25384.0
2018-11-27 13:30:00,83.68,83.7,83.42,83.7,58209.0,74.1217,74.1394,73.8914,74.1394,58209.0
2018-11-27 14:00:00,83.73,83.86,83.7,83.84,27695.0,74.166,74.2812,74.1394,74.2634,27695.0
2018-11-27 14:30:00,83.84,84.1,83.82,84.01,39065.0,74.2634,74.4937,74.2457,74.414,39065.0
2018-11-27 15:00:00,84.02,84.09,83.91,83.99,39180.0,74.4229,74.4849,74.3254,74.3963,39180.0
2018-11-27 15:30:00,84.0,84.15,83.82,83.98,146097.0,74.4052,74.538,74.2457,74.3875,146097.0
2018-11-28 09:30:00,84.11,84.21,83.51,83.58,94909.0,74.5026,74.5912,73.9711,74.0331,94909.0
2018-11-28 10:00:00,83.6,83.6,82.71,82.71,82455.0,74.0509,74.0509,73.2625,73.2625,82455.0
2018-11-28 10:30:00,82.68,83.65,82.68,83.6,55767.0,73.2359,74.0951,73.2359,74.0509,55767.0
2018-11-28 11:00:00,83.6,84.09,83.6,84.09,46827.0,74.0509,74.4849,74.0509,74.4849,46827.0
2018-11-28 11:30:00,84.1,84.14,83.83,84.06,114581.0,74.4937,74.5292,74.2546,74.4583,114581.0
2018-11-28 12:00:00,84.09,84.83,84.09,84.81,192307.0,74.4849,75.1404,74.4849,75.1226,192307.0
2018-11-28 12:30:00,84.81,85.04,84.71,84.95,62812.0,75.1226,75.3264,75.0341,75.2467,62812.0
2018-11-28 13:00:00,84.96,85.08,84.7,85.01,27551.0,75.2555,75.3618,75.0252,75.2998,27551.0
2018-11-28 13:30:00,84.99,85.21,84.97,85.15,21624.0,75.2821,75.477,75.2644,75.4238,21624.0
2018-11-28 14:00:00,85.14,85.18,84.96,85.06,38853.0,75.415,75.4504,75.2555,75.3441,38853.0
2018-11-28 14:30:00,85.05,85.28,85.02,85.13,25704.0,75.3352,75.539,75.3087,75.4061,25704.0
2018-11-28 15:00:00,85.13,85.35,85.04,85.35,42135.0,75.4061,75.601,75.3264,75.601,42135.0
2018-11-28 15:30:00,85.31,85.62,85.24,85.56,127879.0,75.5655,75.8401,75.5035,75.787,127879.0
2018-11-29 09:30:00,85.27,85.97,85.15,85.6,113545.0,75.5301,76.1501,75.4238,75.8224,113545.0
2018-11-29 10:00:00,85.56,85.7,85.27,85.31,72764.0,75.787,75.911,75.5301,75.5655,72764.0
2018-11-29 10:30:00,85.33,85.85,85.0,85.04,62424.0,75.5832,76.0439,75.2909,75.3264,62424.0
2018-11-29 11:00:00,85.06,85.27,84.87,85.27,57107.0,75.3441,75.5301,75.1758,75.5301,57107.0
2018-11-29 11:30:00,85.29,85.51,85.25,85.38,56280.0,75.5478,75.7427,75.5124,75.6275,56280.0
2018-11-29 12:00:00,85.35,85.68,85.3,85.68,45411.0,75.601,75.8933,75.5567,75.8933,45411.0
2018-11-29 12:30:00,85.71,85.85,85.61,85.75,36905.0,75.9198,76.0439,75.8313,75.9553,36905.0
2018-11-29 13:00:00,85.75,85.86,85.68,85.74,43538.0,75.9553,76.0527,75.8933,75.9464,43538.0
2018-11-29 13:30:00,85.74,85.74,85.51,85.59,36928.0,75.9464,75.9464,75.7427,75.8136,36928.0
2018-11-29 14:00:00,85.59,85.76,85.51,85.59,46830.0,75.8136,75.9641,75.7427,75.8136,46830.0
2018-11-29 14:30:00,85.57,85.79,85.4,85.72,69963.0,75.7958,75.9907,75.6453,75.9287,69963.0
2018-11-29 15:00:00,85.76,85.76,85.33,85.45,57752.0,75.9641,75.9641,75.5832,75.6895,57752.0
2018-11-29 15:30:00,85.44,85.51,84.98,85.03,151075.0,75.6807,75.7427,75.2732,75.3175,151075.0
2018-11-30 09:30:00,84.87,85.78,84.56,85.78,73159.0,75.1758,75.9818,74.9012,75.9818,73159.0
2018-11-30 10:00:00,85.73,86.27,85.69,85.83,109232.0,75.9376,76.4159,75.9021,76.0261,109232.0
2018-11-30 10:30:00,85.83,86.49,85.81,86.45,31075.0,76.0261,76.6107,76.0084,76.5753,31075.0
2018-11-30 11:00:00,86.44,86.59,85.96,86.03,43629.0,76.5665,76.6993,76.1413,76.2033,43629.0
2018-11-30 11:30:00,86.0,86.17,85.95,86.15,102114.0,76.1767,76.3273,76.1324,76.3096,102114.0
2018-11-30 12:00:00,86.13,86.13,86.0,86.0,19466.0,76.2919,76.2919,76.1767,76.1767,19466.0
2018-11-30 12:30:00,86.03,86.07,85.65,85.73,51555.0,76.2033,76.2387,75.8667,75.9376,51555.0
2018-11-30 13:00:00,85.77,85.86,85.67,85.71,29179.0,75.973,76.0527,75.8844,75.9198,29179.0
2018-11-30 13:30:00,85.73,85.88,85.68,85.7,33628.0,75.9376,76.0704,75.8933,75.911,33628.0
2018-11-30 14:00:00,85.7,85.76,85.64,85.71,123545.0,75.911,75.9641,75.8578,75.9198,123545.0
2018-11-30 14:30:00,85.72,86.06,85.72,85.96,78789.0,75.9287,76.2299,75.9287,76.1413,78789.0
2018-11-30 15:00:00,85.98,86.08,85.93,86.02,247887.0,76.159,76.2476,76.1147,76.1944,247887.0
2018-11-30 15:30:00,86.02,86.07,85.49,85.82,265319.0,76.1944,76.2387,75.725,76.0173,265319.0
2018-12-03 09:30:00,87.4,87.93,86.58,86.6,204142.0,77.4168,77.8863,76.6905,76.7082,204142.0
2018-12-03 10:00:00,86.65,86.78,86.31,86.72,127699.0,76.7525,76.8676,76.4513,76.8145,127699.0
2018-12-03 10:30:00,86.7,86.72,85.54,85.65,130720.0,76.7968,76.8145,75.7693,75.8667,130720.0
2018-12-03 11:00:00,85.68,85.91,85.47,85.6,91156.0,75.8933,76.097,75.7073,75.8224,91156.0
2018-12-03 11:30:00,85.56,85.85,85.4,85.46,38840.0,75.787,76.0439,75.6453,75.6984,38840.0
2018-12-03 12:00:00,85.49,85.8,85.47,85.7,47923.0,75.725,75.9996,75.7073,75.911,47923.0
2018-12-03 12:30:00,85.7,85.84,85.42,85.49,50167.0,75.911,76.035,75.663,75.725,50167.0
2018-12-03 13:00:00,85.5,85.62,85.47,85.54,34928.0,75.7338,75.8401,75.7073,75.7693,34928.0
2018-12-03 13:30:00,85.54,85.55,85.07,85.11,33367.0,75.7693,75.7781,75.3529,75.3884,33367.0
2018-12-03 14:00:00,85.13,85.22,84.95,85.19,44555.0,75.4061,75.4858,75.2467,75.4592,44555.0
2018-12-03 14:30:00,85.2,85.33,85.13,85.28,68111.0,75.4681,75.5832,75.4061,75.539,68111.0
2018-12-03 15:00:00,85.26,85.48,85.14,85.39,80272.0,75.5212,75.7161,75.415,75.6364,80272.0
2018-12-03 15:30:00,85.39,85.54,85.23,85.36,193151.0,75.6364,75.7693,75.4947,75.6098,193151.0
2018-12-04 09:30:00,85.13,85.2,84.33,84.35,210780.0,75.4061,75.4681,74.6975,74.7152,210780.0
2018-12-04 10:00:00,84.31,84.37,84.01,84.34,105128.0,74.6798,74.7329,74.414,74.7063,105128.0
2018-12-04 10:30:00,84.34,84.41,84.07,84.07,68970.0,74.7063,74.7683,74.4672,74.4672,68970.0
2018-12-04 11:00:00,84.06,84.32,84.03,84.1,76409.0,74.4583,74.6886,74.4317,74.4937,76409.0
2018-12-04 11:30:00,84.09,84.18,83.9,83.91,40303.0,74.4849,74.5646,74.3166,74.3254,40303.0
2018-12-04 12:00:00,83.9,83.9,83.05,83.11,67424.0,74.3166,74.3166,73.5637,73.6168,67424.0
2018-12-04 12:30:00,83.07,83.07,82.7,82.71,82516.0,73.5814,73.5814,73.2537,73.2625,82516.0
2018-12-04 13:00:00,82.69,82.97,82.53,82.66,58471.0,73.2448,73.4928,73.1031,73.2182,58471.0
2018-12-04 13:30:00,82.64,82.76,82.38,82.54,79342.0,73.2005,73.3068,72.9702,73.1119,79342.0
2018-12-04 14:00:00,82.53,82.75,82.43,82.58,74528.0,73.1031,73.2979,73.0145,73.1474,74528.0
2018-12-04 14:30:00,82.59,82.83,82.52,82.56,61272.0,73.1562,73.3688,73.0942,73.1296,61272.0
2018-12-04 15:00:00,82.56,82.56,82.28,82.32,85471.0,73.1296,73.1296,72.8816,72.9171,85471.0
2018-12-04 15:30:00,82.31,82.49,81.95,82.06,294801.0,72.9082,73.0676,72.5893,72.6868,294801.0
2018-12-06 09:30:00,80.65,81.07,79.71,80.5,141624.0,71.7377,72.1113,70.9016,71.6043,141624.0
2018-12-06 10:00:00,80.52,81.12,80.42,80.75,97918.0,71.6221,72.1558,71.5332,71.8267,97918.0
2018-12-06 10:30:00,80.79,80.88,80.06,80.17,102536.0,71.8623,71.9423,71.2129,71.3108,102536.0
2018-12-06 11:00:00,80.21,80.26,79.54,79.65,111118.0,71.3464,71.3908,70.7504,70.8482,111118.0
2018-12-06 11:30:00,79.61,80.12,79.37,80.09,140978.0,70.8127,71.2663,70.5992,71.2396,140978.0
2018-12-06 12:00:00,80.14,80.33,79.85,80.33,26218.0,71.2841,71.4531,71.0261,71.4531,26218.0
2018-12-06 12:30:00,80.26,80.43,80.06,80.41,38205.0,71.3908,71.5421,71.2129,71.5243,38205.0
2018-12-06 13:00:00,80.37,80.5,80.16,80.29,35787.0,71.4887,71.6043,71.3019,71.4175,35787.0
2018-12-06 13:30:00,80.26,80.73,80.15,80.66,40831.0,71.3908,71.8089,71.293,71.7466,40831.0
2018-12-06 14:00:00,80.69,80.7,80.19,80.55,37462.0,71.7733,71.7822,71.3286,71.6488,37462.0
2018-12-06 14:30:00,80.54,80.65,80.09,80.5,58883.0,71.6399,71.7377,71.2396,71.6043,58883.0
2018-12-06 15:00:00,80.53,80.74,80.43,80.65,57976.0,71.631,71.8178,71.5421,71.7377,57976.0
2018-12-06 15:30:00,80.64,81.03,80.63,81.02,130859.0,71.7288,72.0757,71.72,72.0669,130859.0
2018-12-07 09:30:00,81.37,81.94,81.05,81.83,55062.0,72.3782,72.8852,72.0935,72.7873,55062.0
2018-12-07 10:00:00,81.76,81.9,80.84,81.1,51037.0,72.7251,72.8496,71.9067,72.138,51037.0
2018-12-07 10:30:00,80.98,81.13,80.65,80.83,41824.0,72.0313,72.1647,71.7377,71.8979,41824.0
2018-12-07 11:00:00,80.86,80.9,80.0,80.16,43743.0,71.9245,71.9601,71.1596,71.3019,43743.0
2018-12-07 11:30:00,80.15,80.26,79.78,79.85,34352.0,71.293,71.3908,70.9639,71.0261,34352.0
2018-12-07 12:00:00,79.82,80.14,79.78,79.91,29305.0,70.9995,71.2841,70.9639,71.0795,29305.0
2018-12-07 12:30:00,79.86,79.93,79.73,79.9,73522.0,71.035,71.0973,70.9194,71.0706,73522.0
2018-12-07 13:00:00,79.85,79.97,79.79,79.85,44970.0,71.0261,71.1329,70.9728,71.0261,44970.0
2018-12-07 13:30:00,79.84,79.85,79.38,79.38,23181.0,71.0173,71.0261,70.6081,70.6081,23181.0
2018-12-07 14:00:00,79.37,79.56,79.16,79.49,46282.0,70.5992,70.7682,70.4124,70.7059,46282.0
2018-12-07 14:30:00,79.46,79.53,79.05,79.11,97055.0,70.6792,70.7415,70.3145,70.3679,97055.0
2018-12-07 15:00:00,79.11,79.22,78.84,79.1,108832.0,70.3679,70.4658,70.1278,70.359,108832.0
2018-12-07 15:30:00,79.09,79.33,78.8,78.87,373330.0,70.3501,70.5636,70.0922,70.1544,373330.0
2018-12-10 09:30:00,78.26,78.69,78.15,78.48,133448.0,69.6118,69.9943,69.514,69.8075,133448.0
2018-12-10 10:00:00,78.53,78.98,78.43,78.62,92579.0,69.852,70.2523,69.7631,69.9321,92579.0
2018-12-10 10:30:00,78.58,78.73,77.61,77.77,146339.0,69.8965,70.0299,69.0337,69.176,146339.0
2018-12-10 11:00:00,77.71,77.72,77.3,77.58,64985.0,69.1226,69.1315,68.7579,69.007,64985.0
2018-12-10 11:30:00,77.58,77.99,77.46,77.55,62424.0,69.007,69.3717,68.9003,68.9803,62424.0
2018-12-10 12:00:00,77.57,77.83,77.43,77.78,73630.0,68.9981,69.2294,68.8736,69.1849,73630.0
2018-12-10 12:30:00,77.77,78.15,77.72,78.05,43295.0,69.176,69.514,69.1315,69.4251,43295.0
2018-12-10 13:00:00,78.07,78.43,77.93,78.27,88364.0,69.4428,69.7631,69.3183,69.6207,88364.0
2018-12-10 13:30:00,78.29,78.55,78.27,78.42,25409.0,69.6385,69.8698,69.6207,69.7542,25409.0
2018-12-10 14:00:00,78.39,78.54,78.2,78.37,38638.0,69.7275,69.8609,69.5585,69.7097,38638.0
2018-12-10 14:30:00,78.37,78.73,78.33,78.46,36120.0,69.7097,70.0299,69.6741,69.7897,36120.0
2018-12-10 15:00:00,78.47,78.6,78.43,78.54,48682.0,69.7986,69.9143,69.7631,69.8609,48682.0
2018-12-10 15:30:00,78.57,78.86,78.5,78.51,168508.0,69.8876,70.1455,69.8253,69.8342,168508.0
2018-12-11 09:30:00,79.64,79.92,79.14,79.2,96130.0,70.8394,71.0884,70.3946,70.448,96130.0
2018-12-11 10:00:00,79.24,79.8,79.08,79.28,47272.0,70.4836,70.9817,70.3412,70.5191,47272.0
2018-12-11 10:30:00,79.3,79.44,78.6,78.71,70771.0,70.5369,70.6615,69.9143,70.0121,70771.0
2018-12-11 11:00:00,78.65,78.75,78.46,78.5,41084.0,69.9588,70.0477,69.7897,69.8253,41084.0
2018-12-11 11:30:00,78.49,78.53,78.24,78.35,44658.0,69.8164,69.852,69.5941,69.6919,44658.0
2018-12-11 12:00:00,78.38,78.38,77.87,77.93,100356.0,69.7186,69.7186,69.2649,69.3183,100356.0
2018-12-11 12:30:00,77.95,78.1,77.94,78.02,58716.0,69.3361,69.4695,69.3272,69.3984,58716.0
2018-12-11 13:00:00,77.99,78.09,77.87,77.95,90299.0,69.3717,69.4606,69.2649,69.3361,90299.0
2018-12-11 13:30:00,77.93,77.94,77.62,77.68,64969.0,69.3183,69.3272,69.0426,69.0959,64969.0
2018-12-11 14:00:00,77.69,78.23,77.62,78.2,67960.0,69.1048,69.5852,69.0426,69.5585,67960.0
2018-12-11 14:30:00,78.22,78.43,78.19,78.28,78981.0,69.5763,69.7631,69.5496,69.6296,78981.0
2018-12-11 15:00:00,78.28,78.68,78.12,78.23,138938.0,69.6296,69.9854,69.4873,69.5852,138938.0
2018-12-11 15:30:00,78.22,78.45,77.99,78.05,305863.0,69.5763,69.7809,69.3717,69.4251,305863.0
2018-12-12 09:30:00,79.19,79.67,79.02,79.1,102182.0,70.4391,70.866,70.2879,70.359,102182.0
2018-12-12 10:00:00,79.09,79.19,78.68,79.06,52594.0,70.3501,70.4391,69.9854,70.3234,52594.0
2018-12-12 10:30:00,79.03,79.27,78.5,79.22,111732.0,70.2968,70.5102,69.8253,70.4658,111732.0
2018-12-12 11:00:00,79.21,79.72,79.07,79.53,61471.0,70.4569,70.9105,70.3323,70.7415,61471.0
2018-12-12 11:30:00,79.57,79.83,79.46,79.72,40405.0,70.7771,71.0084,70.6792,70.9105,40405.0
2018-12-12 12:00:00,79.81,79.98,79.73,79.9,35725.0,70.9906,71.1418,70.9194,71.0706,35725.0
2018-12-12 12:30:00,79.9,80.04,79.7,80.02,44460.0,71.0706,71.1951,70.8927,71.1774,44460.0
2018-12-12 13:00:00,80.05,80.11,79.85,79.98,43589.0,71.204,71.2574,71.0261,71.1418,43589.0
2018-12-12 13:30:00,79.96,80.08,79.88,79.97,26542.0,71.124,71.2307,71.0528,71.1329,26542.0
2018-12-12 14:00:00,79.97,79.97,79.49,79.59,65548.0,71.1329,71.1329,70.7059,70.7949,65548.0
2018-12-12 14:30:00,79.61,79.65,79.36,79.58,70196.0,70.8127,70.8482,70.5903,70.786,70196.0
2018-12-12 15:00:00,79.57,79.65,79.42,79.49,54824.0,70.7771,70.8482,70.6437,70.7059,54824.0
2018-12-12 15:30:00,79.51,79.56,78.95,78.97,149429.0,70.7237,70.7682,70.2256,70.2434,149429.0
2018-12-13 09:30:00,79.08,79.47,78.99,79.12,39939.0,70.3412,70.6881,70.2612,70.3768,39939.0
2018-12-13 10:00:00,79.18,79.83,79.18,79.28,49598.0,70.4302,71.0084,70.4302,70.5191,49598.0
2018-12-13 10:30:00,79.31,79.47,79.0,79.04,52289.0,70.5458,70.6881,70.2701,70.3057,52289.0
2018-12-13 11:00:00,79.04,79.07,78.62,78.66,48494.0,70.3057,70.3323,69.9321,69.9676,48494.0
2018-12-13 11:30:00,78.65,78.89,78.6,78.6,39474.0,69.9588,70.1722,69.9143,69.9143,39474.0
2018-12-13 12:00:00,78.56,78.61,78.31,78.31,37621.0,69.8787,69.9232,69.6563,69.6563,37621.0
2018-12-13 12:30:00,78.32,78.65,78.31,78.62,29152.0,69.6652,69.9588,69.6563,69.9321,29152.0
2018-12-13 13:00:00,78.62,78.74,78.39,78.63,32389.0,69.9321,70.0388,69.7275,69.941,32389.0
2018-12-13 13:30:00,78.61,79.04,78.6,78.7,33015.0,69.9232,70.3057,69.9143,70.0032,33015.0
2018-12-13 14:00:00,78.7,78.7,78.45,78.54,34539.0,70.0032,70.0032,69.7809,69.8609,34539.0
2018-12-13 14:30:00,78.55,78.8,78.34,78.75,44712.0,69.8698,70.0922,69.683,70.0477,44712.0
2018-12-13 15:00:00,78.73,78.88,78.63,78.79,38214.0,70.0299,70.1633,69.941,70.0833,38214.0
2018-12-13 15:30:00,78.76,78.87,78.6,78.78,149126.0,70.0566,70.1544,69.9143,70.0744,149126.0
2018-12-14 09:30:00,78.0,78.5,77.78,78.0,81800.0,69.3806,69.8253,69.1849,69.3806,81800.0
2018-12-14 10:00:00,78.04,78.2,77.72,77.76,53268.0,69.4162,69.5585,69.1315,69.1671,53268.0
2018-12-14 10:30:00,77.7,78.12,77.65,77.88,41503.0,69.1137,69.4873,69.0693,69.2738,41503.0
2018-12-14 11:00:00,77.85,78.1,77.57,77.61,45031.0,69.2472,69.4695,68.9981,69.0337,45031.0
2018-12-14 11:30:00,77.6,77.75,77.09,77.21,77253.0,69.0248,69.1582,68.5711,68.6779,77253.0
2018-12-14 12:00:00,77.25,77.57,77.18,77.47,33694.0,68.7135,68.9981,68.6512,68.9091,33694.0
2018-12-14 12:30:00,77.45,77.65,77.3,77.36,36209.0,68.8914,69.0693,68.7579,68.8113,36209.0
2018-12-14 13:00:00,77.4,77.42,77.15,77.18,61075.0,68.8469,68.8647,68.6245,68.6512,61075.0
2018-12-14 13:30:00,77.18,77.26,77.04,77.13,37297.0,68.6512,68.7224,68.5267,68.6067,37297.0
2018-12-14 14:00:00,77.12,77.38,77.03,77.36,59654.0,68.5978,68.8291,68.5178,68.8113,59654.0
2018-12-14 14:30:00,77.36,77.36,77.01,77.25,72207.0,68.8113,68.8113,68.5,68.7135,72207.0
2018-12-14 15:00:00,77.26,77.46,77.22,77.31,78391.0,68.7224,68.9003,68.6868,68.7668,78391.0
2018-12-14 15:30:00,77.29,77.42,77.08,77.37,242770.0,68.749,68.8647,68.5622,68.8202,242770.0
2018-12-17 09:30:00,77.29,77.29,76.01,76.18,69749.0,68.749,68.749,67.6105,67.7617,69749.0
2018-12-17 10:00:00,76.15,76.52,75.79,76.41,63175.0,67.735,68.0641,67.4148,67.9663,63175.0
2018-12-17 10:30:00,76.44,76.64,76.14,76.5,73124.0,67.993,68.1709,67.7261,68.0463,73124.0
2018-12-17 11:00:00,76.55,76.88,76.47,76.5,92505.0,68.0908,68.3843,68.0197,68.0463,92505.0
2018-12-17 11:30:00,76.48,76.49,75.95,76.07,73084.0,68.0285,68.0374,67.5571,67.6639,73084.0
2018-12-17 12:00:00,76.06,76.11,75.78,76.0,50813.0,67.655,67.6994,67.4059,67.6016,50813.0
2018-12-17 12:30:00,76.0,76.02,75.62,75.7,55473.0,67.6016,67.6194,67.2636,67.3347,55473.0
2018-12-17 13:00:00,75.73,75.8,75.52,75.64,57764.0,67.3614,67.4237,67.1746,67.2814,57764.0
2018-12-17 13:30:00,75.61,75.69,75.4,75.43,50932.0,67.2547,67.3258,67.0679,67.0946,50932.0
2018-12-17 14:00:00,75.47,75.6,75.35,75.43,87871.0,67.1302,67.2458,67.0234,67.0946,87871.0
2018-12-17 14:30:00,75.44,75.76,75.38,75.5,72046.0,67.1035,67.3881,67.0501,67.1568,72046.0
2018-12-17 15:00:00,75.5,75.6,75.14,75.2,97160.0,67.1568,67.2458,66.8366,66.89,97160.0
2018-12-17 15:30:00,75.21,75.37,74.94,75.32,282536.0,66.8989,67.0412,66.6587,66.9967,282536.0
2018-12-18 09:30:00,75.43,76.37,75.31,76.2,111083.0,67.0946,67.9307,66.9878,67.7795,111083.0
2018-12-18 10:00:00,76.17,76.21,75.62,75.66,84697.0,67.7528,67.7884,67.2636,67.2992,84697.0
2018-12-18 10:30:00,75.72,75.89,75.54,75.65,44060.0,67.3525,67.5037,67.1924,67.2903,44060.0
2018-12-18 11:00:00,75.64,75.69,75.34,75.48,34048.0,67.2814,67.3258,67.0145,67.1391,34048.0
2018-12-18 11:30:00,75.51,75.71,75.44,75.46,29953.0,67.1657,67.3436,67.1035,67.1213,29953.0
2018-12-18 12:00:00,75.52,75.74,75.47,75.7,25640.0,67.1746,67.3703,67.1302,67.3347,25640.0
2018-12-18 12:30:00,75.7,75.87,75.67,75.84,33074.0,67.3347,67.486,67.3081,67.4593,33074.0
2018-12-18 13:00:00,75.85,75.85,75.66,75.68,29030.0,67.4682,67.4682,67.2992,67.317,29030.0
2018-12-18 13:30:00,75.68,75.75,75.54,75.58,78013.0,67.317,67.3792,67.1924,67.228,78013.0
2018-12-18 14:00:00,75.56,75.72,75.53,75.7,34464.0,67.2102,67.3525,67.1835,67.3347,34464.0
2018-12-18 14:30:00,75.71,75.71,75.25,75.39,119316.0,67.3436,67.3436,66.9345,67.059,119316.0
2018-12-18 15:00:00,75.36,75.49,75.22,75.34,58835.0,67.0323,67.1479,66.9078,67.0145,58835.0
2018-12-18 15:30:00,75.38,75.55,75.24,75.33,310760.0,67.0501,67.2013,66.9256,67.0056,310760.0
2018-12-19 09:30:00,75.92,76.41,75.3,76.13,118577.0,67.5304,67.9663,66.9789,67.7172,118577.0
2018-12-19 10:00:00,76.11,76.22,75.98,76.14,31776.0,67.6994,67.7973,67.5838,67.7261,31776.0
2018-12-19 10:30:00,76.17,76.43,76.01,76.39,43247.0,67.7528,67.9841,67.6105,67.9485,43247.0
2018-12-19 11:00:00,76.38,76.41,76.14,76.29,37588.0,67.9396,67.9663,67.7261,67.8595,37588.0
2018-12-19 11:30:00,76.27,76.56,76.11,76.56,32142.0,67.8418,68.0997,67.6994,68.0997,32142.0
2018-12-19 12:00:00,76.57,76.65,76.52,76.63,15217.0,68.1086,68.1798,68.0641,68.162,15217.0
2018-12-19 12:30:00,76.59,76.74,76.52,76.56,39972.0,68.1264,68.2598,68.0641,68.0997,39972.0
2018-12-19 13:00:00,76.56,76.69,76.51,76.64,28311.0,68.0997,68.2153,68.0552,68.1709,28311.0
2018-12-19 13:30:00,76.67,76.89,76.59,76.89,37363.0,68.1976,68.3932,68.1264,68.3932,37363.0
2018-12-19 14:00:00,76.86,76.88,75.74,76.19,66515.0,68.3666,68.3843,67.3703,67.7706,66515.0
2018-12-19 14:30:00,76.18,76.4,75.08,75.29,95307.0,67.7617,67.9574,66.7833,66.97,95307.0
2018-12-19 15:00:00,75.21,75.27,74.69,75.04,127855.0,66.8989,66.9523,66.4364,66.7477,127855.0
2018-12-19 15:30:00,75.06,75.28,74.74,74.76,254412.0,66.7655,66.9612,66.4808,66.4986,254412.0
2018-12-20 09:30:00,74.61,75.13,74.49,75.09,88348.0,66.3652,66.8277,66.2585,66.7922,88348.0
2018-12-20 10:00:00,75.09,75.29,74.85,75.08,59568.0,66.7922,66.97,66.5787,66.7833,59568.0
2018-12-20 10:30:00,75.09,75.33,75.06,75.29,154097.0,66.7922,67.0056,66.7655,66.97,154097.0
2018-12-20 11:00:00,75.24,75.24,74.56,74.65,28819.0,66.9256,66.9256,66.3207,66.4008,28819.0
2018-12-20 11:30:00,74.63,74.67,74.08,74.24,60019.0,66.383,66.4186,65.8938,66.0361,60019.0
2018-12-20 12:00:00,74.27,74.48,74.1,74.44,45701.0,66.0628,66.2496,65.9116,66.214,45701.0
2018-12-20 12:30:00,74.45,74.48,73.98,74.04,58165.0,66.2229,66.2496,65.8048,65.8582,58165.0
2018-12-20 13:00:00,74.05,74.09,73.85,73.89,80894.0,65.8671,65.9027,65.6892,65.7248,80894.0
2018-12-20 13:30:00,73.89,74.0,73.46,73.52,80543.0,65.7248,65.8226,65.3423,65.3956,80543.0
2018-12-20 14:00:00,73.55,73.55,72.69,73.27,127678.0,65.4223,65.4223,64.6574,65.1733,127678.0
2018-12-20 14:30:00,73.29,73.84,73.24,73.42,59565.0,65.1911,65.6803,65.1466,65.3067,59565.0
2018-12-20 15:00:00,73.44,73.85,73.24,73.66,107496.0,65.3245,65.6892,65.1466,65.5202,107496.0
2018-12-20 15:30:00,73.67,73.92,73.48,73.83,264032.0,65.5291,65.7514,65.3601,65.6714,264032.0
2018-12-21 09:30:00,73.83,73.89,73.28,73.47,63521.0,65.6714,65.7248,65.1822,65.3512,63521.0
2018-12-21 10:00:00,73.47,74.17,73.2,73.94,83885.0,65.3512,65.9738,65.111,65.7692,83885.0
2018-12-21 10:30:00,73.96,73.99,73.62,73.66,79606.0,65.787,65.8137,65.4846,65.5202,79606.0
2018-12-21 11:00:00,73.63,73.78,73.23,73.78,39595.0,65.4935,65.6269,65.1377,65.6269,39595.0
2018-12-21 11:30:00,73.83,73.89,73.55,73.63,61452.0,65.6714,65.7248,65.4223,65.4935,61452.0
2018-12-21 12:00:00,73.64,73.64,73.18,73.2,42005.0,65.5024,65.5024,65.0932,65.111,42005.0
2018-12-21 12:30:00,73.18,73.44,73.05,73.12,55475.0,65.0932,65.3245,64.9776,65.0398,55475.0
2018-12-21 13:00:00,73.13,73.44,72.95,73.44,42472.0,65.0487,65.3245,64.8886,65.3245,42472.0
2018-12-21 13:30:00,73.43,73.59,73.14,73.25,64358.0,65.3156,65.4579,65.0576,65.1555,64358.0
2018-12-21 14:00:00,73.21,73.47,73.1,73.32,48326.0,65.1199,65.3512,65.0221,65.2177,48326.0
2018-12-21 14:30:00,73.32,73.4,73.03,73.08,59694.0,65.2177,65.2889,64.9598,65.0043,59694.0
2018-12-21 15:00:00,73.1,73.14,72.52,72.53,101868.0,65.0221,65.0576,64.5061,64.515,101868.0
2018-12-21 15:30:00,72.51,72.57,72.03,72.16,188079.0,64.4973,64.5506,64.0703,64.1859,188079.0
2018-12-24 09:30:00,71.7,71.84,71.2,71.51,105787.0,63.7768,63.9013,63.332,63.6078,105787.0
2018-12-24 10:00:00,71.55,71.69,71.12,71.65,54656.0,63.6433,63.7679,63.2609,63.7323,54656.0
2018-12-24 10:30:00,71.65,72.18,71.65,71.83,40936.0,63.7323,64.2037,63.7323,63.8924,40936.0
2018-12-24 11:00:00,71.84,71.93,71.45,71.53,35873.0,63.9013,63.9813,63.5544,63.6256,35873.0
2018-12-24 11:30:00,71.5,71.68,71.25,71.45,39152.0,63.5989,63.759,63.3765,63.5544,39152.0
2018-12-24 12:00:00,71.5,71.64,71.3,71.48,47859.0,63.5989,63.7234,63.421,63.5811,47859.0
2018-12-24 12:30:00,71.54,71.61,70.91,70.94,84949.0,63.6344,63.6967,63.0741,63.1007,84949.0
2018-12-26 09:30:00,71.08,71.72,70.71,70.99,26762.0,63.2253,63.7946,62.8962,63.1452,26762.0
2018-12-26 10:00:00,70.88,71.11,70.62,70.78,27295.0,63.0474,63.252,62.8161,62.9584,27295.0
2018-12-26 10:30:00,70.84,70.84,70.36,70.44,35622.0,63.0118,63.0118,62.5848,62.656,35622.0
2018-12-26 11:00:00,70.44,71.07,70.42,71.07,27107.0,62.656,63.2164,62.6382,63.2164,27107.0
2018-12-26 11:30:00,71.04,71.59,70.93,71.56,23031.0,63.1897,63.6789,63.0919,63.6522,23031.0
2018-12-26 12:00:00,71.56,72.05,71.51,71.58,22033.0,63.6522,64.0881,63.6078,63.67,22033.0
2018-12-26 12:30:00,71.49,72.08,71.49,72.08,35680.0,63.59,64.1148,63.59,64.1148,35680.0
2018-12-26 13:00:00,72.09,72.12,71.47,71.79,40095.0,64.1237,64.1504,63.5722,63.8568,40095.0
2018-12-26 13:30:00,71.8,72.24,71.71,72.2,17638.0,63.8657,64.2571,63.7857,64.2215,17638.0
2018-12-26 14:00:00,72.2,72.28,72.01,72.28,84688.0,64.2215,64.2927,64.0525,64.2927,84688.0
2018-12-26 14:30:00,72.25,72.47,72.13,72.47,30770.0,64.266,64.4617,64.1592,64.4617,30770.0
2018-12-26 15:00:00,72.53,72.85,72.4,72.85,27283.0,64.515,64.7997,64.3994,64.7997,27283.0
2018-12-26 15:30:00,72.86,73.5,72.83,73.47,85567.0,64.8086,65.3779,64.7819,65.3512,85567.0
2018-12-27 09:30:00,72.48,72.85,72.02,72.64,169176.0,64.4706,64.7997,64.0614,64.6129,169176.0
2018-12-27 10:00:00,72.57,72.73,71.88,72.11,40344.0,64.5506,64.6929,63.9369,64.1415,40344.0
2018-12-27 10:30:00,72.08,72.79,71.97,72.47,32572.0,64.1148,64.7463,64.0169,64.4617,32572.0
2018-12-27 11:00:00,72.46,72.8,72.3,72.8,41734.0,64.4528,64.7552,64.3105,64.7552,41734.0
2018-12-27 11:30:00,72.88,72.96,72.57,72.7,19122.0,64.8264,64.8975,64.5506,64.6663,19122.0
2018-12-27 12:00:00,72.64,72.74,72.3,72.35,24131.0,64.6129,64.7018,64.3105,64.3549,24131.0
2018-12-27 12:30:00,72.34,72.38,72.12,72.36,37859.0,64.346,64.3816,64.1504,64.3638,37859.0
2018-12-27 13:00:00,72.39,72.46,72.12,72.12,27236.0,64.3905,64.4528,64.1504,64.1504,27236.0
2018-12-27 13:30:00,72.08,72.15,71.67,71.8,62799.0,64.1148,64.177,63.7501,63.8657,62799.0
2018-12-27 14:00:00,71.79,71.91,71.59,71.72,29597.0,63.8568,63.9636,63.6789,63.7946,29597.0
2018-12-27 14:30:00,71.71,72.29,71.69,72.27,36403.0,63.7857,64.3016,63.7679,64.2838,36403.0
2018-12-27 15:00:00,72.31,72.8,72.21,72.71,69810.0,64.3194,64.7552,64.2304,64.6752,69810.0
2018-12-27 15:30:00,72.76,73.44,72.69,73.44,108125.0,64.7196,65.3245,64.6574,65.3245,108125.0
2018-12-28 09:30:00,73.93,74.4,73.64,74.03,83096.0,65.7603,66.1784,65.5024,65.8493,83096.0
2018-12-28 10:00:00,74.09,74.12,73.37,73.45,58201.0,65.9027,65.9293,65.2622,65.3334,58201.0
2018-12-28 10:30:00,73.4,73.79,73.25,73.6,25487.0,65.2889,65.6358,65.1555,65.4668,25487.0
2018-12-28 11:00:00,73.57,73.83,73.49,73.79,15866.0,65.4401,65.6714,65.369,65.6358,15866.0
2018-12-28 11:30:00,73.79,74.02,73.74,74.01,16423.0,65.6358,65.8404,65.5913,65.8315,16423.0
2018-12-28 12:00:00,74.02,74.08,73.85,73.92,13214.0,65.8404,65.8938,65.6892,65.7514,13214.0
2018-12-28 12:30:00,74.0,74.0,73.67,73.67,9129.0,65.8226,65.8226,65.5291,65.5291,9129.0
2018-12-28 13:00:00,73.72,73.77,73.39,73.44,11964.0,65.5735,65.618,65.28,65.3245,11964.0
2018-12-28 13:30:00,73.41,73.71,73.41,73.65,49766.0,65.2978,65.5646,65.2978,65.5113,49766.0
2018-12-28 14:00:00,73.65,74.09,73.65,74.0,46546.0,65.5113,65.9027,65.5113,65.8226,46546.0
2018-12-28 14:30:00,74.02,74.24,74.01,74.09,42586.0,65.8404,66.0361,65.8315,65.9027,42586.0
2018-12-28 15:00:00,74.14,74.17,73.65,73.79,68975.0,65.9471,65.9738,65.5113,65.6358,68975.0
2018-12-28 15:30:00,73.77,73.87,73.44,73.59,170106.0,65.618,65.707,65.3245,65.4579,170106.0
2018-12-31 09:30:00,73.97,74.53,73.8,74.1,76616.0,65.7959,66.294,65.6447,65.9116,76616.0
2018-12-31 10:00:00,74.12,74.35,73.84,73.93,15084.0,65.9293,66.1339,65.6803,65.7603,15084.0
2018-12-31 10:30:00,73.97,73.99,73.55,73.62,24084.0,65.7959,65.8137,65.4223,65.4846,24084.0
2018-12-31 11:00:00,73.63,73.71,73.52,73.65,23218.0,65.4935,65.5646,65.3956,65.5113,23218.0
2018-12-31 11:30:00,73.67,73.84,73.53,73.84,23829.0,65.5291,65.6803,65.4045,65.6803,23829.0
2018-12-31 12:00:00,73.86,73.91,73.78,73.9,19171.0,65.6981,65.7425,65.6269,65.7337,19171.0
2018-12-31 12:30:00,73.92,74.11,73.85,74.11,26518.0,65.7514,65.9204,65.6892,65.9204,26518.0
2018-12-31 13:00:00,74.13,74.37,74.06,74.36,26601.0,65.9382,66.1517,65.876,66.1428,26601.0
2018-12-31 13:30:00,74.32,74.33,74.09,74.18,38475.0,66.1072,66.1161,65.9027,65.9827,38475.0
2018-12-31 14:00:00,74.17,74.24,73.9,73.9,40594.0,65.9738,66.0361,65.7337,65.7337,40594.0
2018-12-31 14:30:00,73.91,74.14,73.76,74.01,30791.0,65.7425,65.9471,65.6091,65.8315,30791.0
2018-12-31 15:00:00,74.01,74.12,73.81,73.88,29900.0,65.8315,65.9293,65.6536,65.7159,29900.0
2018-12-31 15:30:00,73.9,74.21,73.78,74.1,108279.0,65.7337,66.0094,65.6269,65.9116,108279.0
2019-01-02 09:30:00,72.89,73.27,72.27,73.16,78843.0,64.8353,65.1733,64.2838,65.0754,78843.0
2019-01-02 10:00:00,73.1,73.41,72.96,73.12,50913.0,65.0221,65.2978,64.8975,65.0398,50913.0
2019-01-02 10:30:00,73.13,73.57,72.88,73.52,58097.0,65.0487,65.4401,64.8264,65.3956,58097.0
2019-01-02 11:00:00,73.53,73.95,73.44,73.67,32357.0,65.4045,65.7781,65.3245,65.5291,32357.0
2019-01-02 11:30:00,73.68,74.16,73.59,73.82,42537.0,65.538,65.9649,65.4579,65.6625,42537.0
2019-01-02 12:00:00,73.8,74.04,73.8,74.0,21786.0,65.6447,65.8582,65.6447,65.8226,21786.0
2019-01-02 12:30:00,73.96,73.98,73.75,73.84,60959.0,65.787,65.8048,65.6002,65.6803,60959.0
2019-01-02 13:00:00,73.81,73.92,73.72,73.89,64134.0,65.6536,65.7514,65.5735,65.7248,64134.0
2019-01-02 13:30:00,73.88,73.91,73.67,73.79,33247.0,65.7159,65.7425,65.5291,65.6358,33247.0
2019-01-02 14:00:00,73.76,73.8,73.53,73.75,55098.0,65.6091,65.6447,65.4045,65.6002,55098.0
2019-01-02 14:30:00,73.76,73.95,73.65,73.71,36713.0,65.6091,65.7781,65.5113,65.5646,36713.0
2019-01-02 15:00:00,73.65,73.81,73.56,73.74,45475.0,65.5113,65.6536,65.4312,65.5913,45475.0
2019-01-02 15:30:00,73.74,74.01,73.5,73.95,107506.0,65.5913,65.8315,65.3779,65.7781,107506.0
2019-01-03 09:30:00,74.23,74.29,73.6,73.95,93332.0,66.0272,66.0806,65.4668,65.7781,93332.0
2019-01-03 10:00:00,73.89,73.89,73.29,73.54,46420.0,65.7248,65.7248,65.1911,65.4134,46420.0
2019-01-03 10:30:00,73.46,73.46,73.04,73.13,48353.0,65.3423,65.3423,64.9687,65.0487,48353.0
2019-01-03 11:00:00,73.12,73.43,72.94,73.1,40672.0,65.0398,65.3156,64.8797,65.0221,40672.0
2019-01-03 11:30:00,73.15,73.7,73.07,73.48,23447.0,65.0665,65.5558,64.9954,65.3601,23447.0
2019-01-03 12:00:00,73.47,73.58,73.35,73.49,23720.0,65.3512,65.449,65.2444,65.369,23720.0
2019-01-03 12:30:00,73.49,73.7,73.34,73.62,23151.0,65.369,65.5558,65.2355,65.4846,23151.0
2019-01-03 13:00:00,73.58,73.62,73.17,73.37,32265.0,65.449,65.4846,65.0843,65.2622,32265.0
2019-01-03 13:30:00,73.38,73.6,73.34,73.59,35146.0,65.2711,65.4668,65.2355,65.4579,35146.0
2019-01-03 14:00:00,73.58,73.68,73.45,73.68,18634.0,65.449,65.538,65.3334,65.538,18634.0
2019-01-03 14:30:00,73.68,73.72,73.21,73.24,30347.0,65.538,65.5735,65.1199,65.1466,30347.0
2019-01-03 15:00:00,73.22,73.29,73.03,73.28,62946.0,65.1288,65.1911,64.9598,65.1822,62946.0
2019-01-03 15:30:00,73.28,73.46,73.1,73.19,161450.0,65.1822,65.3423,65.0221,65.1021,161450.0
2019-01-04 09:30:00,74.38,74.78,74.22,74.53,50792.0,66.1606,66.5164,66.0183,66.294,50792.0
2019-01-04 10:00:00,74.56,75.0,74.31,75.0,46847.0,66.3207,66.7121,66.0983,66.7121,46847.0
2019-01-04 10:30:00,75.01,75.12,74.63,75.11,33508.0,66.721,66.8188,66.383,66.8099,33508.0
2019-01-04 11:00:00,75.13,75.36,74.91,75.01,60314.0,66.8277,67.0323,66.632,66.721,60314.0
2019-01-04 11:30:00,75.01,75.18,74.85,75.16,40018.0,66.721,66.8722,66.5787,66.8544,40018.0
2019-01-04 12:00:00,75.17,75.24,75.04,75.07,27836.0,66.8633,66.9256,66.7477,66.7744,27836.0
2019-01-04 12:30:00,75.07,75.32,74.96,75.24,32895.0,66.7744,66.9967,66.6765,66.9256,32895.0
2019-01-04 13:00:00,75.26,75.47,75.22,75.24,41309.0,66.9434,67.1302,66.9078,66.9256,41309.0
2019-01-04 13:30:00,75.25,75.3,74.97,74.99,36977.0,66.9345,66.9789,66.6854,66.7032,36977.0
2019-01-04 14:00:00,75.03,75.04,74.8,74.95,29479.0,66.7388,66.7477,66.5342,66.6676,29479.0
2019-01-04 14:30:00,74.95,75.18,74.89,75.02,31170.0,66.6676,66.8722,66.6143,66.7299,31170.0
2019-01-04 15:00:00,75.02,75.16,74.95,75.07,38938.0,66.7299,66.8544,66.6676,66.7744,38938.0
2019-01-04 15:30:00,75.03,75.27,75.03,75.23,151983.0,66.7388,66.9523,66.7388,66.9167,151983.0
2019-01-07 09:30:00,75.44,75.6,75.18,75.53,114053.0,67.1035,67.2458,66.8722,67.1835,114053.0
2019-01-07 10:00:00,75.58,75.92,75.47,75.88,86120.0,67.228,67.5304,67.1302,67.4949,86120.0
2019-01-07 10:30:00,75.87,76.11,75.78,75.91,43222.0,67.486,67.6994,67.4059,67.5215,43222.0
2019-01-07 11:00:00,75.9,76.16,75.88,76.05,34557.0,67.5126,67.7439,67.4949,67.6461,34557.0
2019-01-07 11:30:00,76.08,76.45,75.97,76.43,38580.0,67.6728,68.0019,67.5749,67.9841,38580.0
2019-01-07 12:00:00,76.42,76.53,76.33,76.51,67609.0,67.9752,68.073,67.8951,68.0552,67609.0
2019-01-07 12:30:00,76.52,77.22,76.51,77.18,78509.0,68.0641,68.6868,68.0552,68.6512,78509.0
2019-01-07 13:00:00,77.2,77.53,77.1,77.51,76063.0,68.669,68.9625,68.58,68.9447,76063.0
2019-01-07 13:30:00,77.5,77.57,77.18,77.24,50372.0,68.9358,68.9981,68.6512,68.7046,50372.0
2019-01-07 14:00:00,77.25,77.34,77.1,77.12,53881.0,68.7135,68.7935,68.58,68.5978,53881.0
2019-01-07 14:30:00,77.03,77.2,76.96,77.1,52261.0,68.5178,68.669,68.4555,68.58,52261.0
2019-01-07 15:00:00,77.1,77.33,77.01,77.24,54473.0,68.58,68.7846,68.5,68.7046,54473.0
2019-01-07 15:30:00,77.24,77.62,77.16,77.45,288248.0,68.7046,69.0426,68.6334,68.8914,288248.0
2019-01-08 09:30:00,78.51,79.29,78.23,78.75,122275.0,69.8342,70.528,69.5852,70.0477,122275.0
2019-01-08 10:00:00,78.82,79.25,78.56,78.82,126056.0,70.11,70.4924,69.8787,70.11,126056.0
2019-01-08 10:30:00,78.83,78.87,78.41,78.5,49138.0,70.1189,70.1544,69.7453,69.8253,49138.0
2019-01-08 11:00:00,78.5,78.75,78.05,78.07,34958.0,69.8253,70.0477,69.4251,69.4428,34958.0
2019-01-08 11:30:00,78.04,78.09,77.83,78.04,34107.0,69.4162,69.4606,69.2294,69.4162,34107.0
2019-01-08 12:00:00,78.06,78.09,77.84,77.94,69819.0,69.434,69.4606,69.2383,69.3272,69819.0
2019-01-08 12:30:00,78.0,78.03,77.55,77.62,69745.0,69.3806,69.4073,68.9803,69.0426,69745.0
2019-01-08 13:00:00,77.63,77.74,77.55,77.61,35564.0,69.0515,69.1493,68.9803,69.0337,35564.0
2019-01-08 13:30:00,77.64,77.66,77.4,77.57,36150.0,69.0604,69.0782,68.8469,68.9981,36150.0
2019-01-08 14:00:00,77.55,77.67,77.47,77.55,32099.0,68.9803,69.087,68.9091,68.9803,32099.0
2019-01-08 14:30:00,77.54,77.79,77.51,77.7,38442.0,68.9714,69.1938,68.9447,69.1137,38442.0
2019-01-08 15:00:00,77.71,77.87,77.67,77.86,56961.0,69.1226,69.2649,69.087,69.2561,56961.0
2019-01-08 15:30:00,77.87,77.94,77.82,77.82,124209.0,69.2649,69.3272,69.2205,69.2205,124209.0
2019-01-09 09:30:00,78.21,78.66,77.92,78.54,42029.0,69.5674,69.9676,69.3094,69.8609,42029.0
2019-01-09 10:00:00,78.59,78.88,78.5,78.71,57101.0,69.9054,70.1633,69.8253,70.0121,57101.0
2019-01-09 10:30:00,78.76,78.76,78.08,78.17,35972.0,70.0566,70.0566,69.4517,69.5318,35972.0
2019-01-09 11:00:00,78.15,78.78,78.13,78.71,40892.0,69.514,70.0744,69.4962,70.0121,40892.0
2019-01-09 11:30:00,78.7,79.04,78.53,78.97,33075.0,70.0032,70.3057,69.852,70.2434,33075.0
2019-01-09 12:00:00,79.02,79.17,79.0,79.07,29088.0,70.2879,70.4213,70.2701,70.3323,29088.0
2019-01-09 12:30:00,79.12,79.45,79.11,79.37,22298.0,70.3768,70.6703,70.3679,70.5992,22298.0
2019-01-09 13:00:00,79.42,79.46,79.26,79.46,24466.0,70.6437,70.6792,70.5013,70.6792,24466.0
2019-01-09 13:30:00,79.45,79.49,79.16,79.2,19456.0,70.6703,70.7059,70.4124,70.448,19456.0
2019-01-09 14:00:00,79.26,79.39,78.93,79.02,23580.0,70.5013,70.617,70.2078,70.2879,23580.0
2019-01-09 14:30:00,79.01,79.28,78.92,79.21,35294.0,70.279,70.5191,70.1989,70.4569,35294.0
2019-01-09 15:00:00,79.23,79.53,79.16,79.46,41052.0,70.4747,70.7415,70.4124,70.6792,41052.0
2019-01-09 15:30:00,79.46,79.5,79.32,79.46,151296.0,70.6792,70.7148,70.5547,70.6792,151296.0
2019-01-10 09:30:00,78.95,79.19,78.4,78.6,58984.0,70.2256,70.4391,69.7364,69.9143,58984.0
2019-01-10 10:00:00,78.63,79.02,78.51,78.98,38402.0,69.941,70.2879,69.8342,70.2523,38402.0
2019-01-10 10:30:00,79.04,79.09,78.86,78.96,48111.0,70.3057,70.3501,70.1455,70.2345,48111.0
2019-01-10 11:00:00,78.98,79.51,78.96,79.41,68451.0,70.2523,70.7237,70.2345,70.6348,68451.0
2019-01-10 11:30:00,79.42,79.7,79.4,79.56,41951.0,70.6437,70.8927,70.6259,70.7682,41951.0
2019-01-10 12:00:00,79.54,79.63,79.35,79.56,17797.0,70.7504,70.8305,70.5814,70.7682,17797.0
2019-01-10 12:30:00,79.58,79.79,79.51,79.78,24450.0,70.786,70.9728,70.7237,70.9639,24450.0
2019-01-10 13:00:00,79.77,79.93,79.65,79.9,48743.0,70.955,71.0973,70.8482,71.0706,48743.0
2019-01-10 13:30:00,79.91,79.95,79.78,79.89,23742.0,71.0795,71.1151,70.9639,71.0617,23742.0
2019-01-10 14:00:00,79.9,80.24,79.9,80.24,39493.0,71.0706,71.373,71.0706,71.373,39493.0
2019-01-10 14:30:00,80.26,80.5,80.16,80.32,59536.0,71.3908,71.6043,71.3019,71.4442,59536.0
2019-01-10 15:00:00,80.31,80.53,80.24,80.52,77237.0,71.4353,71.631,71.373,71.6221,77237.0
2019-01-10 15:30:00,80.51,80.67,80.29,80.3,235935.0,71.6132,71.7555,71.4175,71.4264,235935.0
2019-01-11 09:30:00,79.76,79.95,79.55,79.9,33269.0,70.9461,71.1151,70.7593,71.0706,33269.0
2019-01-11 10:00:00,79.88,80.05,79.76,79.8,65569.0,71.0528,71.204,70.9461,70.9817,65569.0
2019-01-11 10:30:00,79.78,79.94,79.63,79.88,64018.0,70.9639,71.1062,70.8305,71.0528,64018.0
2019-01-11 11:00:00,79.94,80.01,79.77,79.86,29398.0,71.1062,71.1685,70.955,71.035,29398.0
2019-01-11 11:30:00,79.82,80.04,79.82,79.86,44972.0,70.9995,71.1951,70.9995,71.035,44972.0
2019-01-11 12:00:00,79.86,79.91,79.78,79.9,28959.0,71.035,71.0795,70.9639,71.0706,28959.0
2019-01-11 12:30:00,79.89,80.02,79.86,79.87,36361.0,71.0617,71.1774,71.035,71.0439,36361.0
2019-01-11 13:00:00,79.84,79.86,79.6,79.62,24779.0,71.0173,71.035,70.8038,70.8216,24779.0
2019-01-11 13:30:00,79.61,79.74,79.61,79.68,24694.0,70.8127,70.9283,70.8127,70.8749,24694.0
2019-01-11 14:00:00,79.68,79.82,79.63,79.72,26676.0,70.8749,70.9995,70.8305,70.9105,26676.0
2019-01-11 14:30:00,79.74,79.93,79.73,79.9,76609.0,70.9283,71.0973,70.9194,71.0706,76609.0
2019-01-11 15:00:00,79.87,79.91,79.77,79.83,48123.0,71.0439,71.0795,70.955,71.0084,48123.0
2019-01-11 15:30:00,79.83,79.95,79.81,79.88,176395.0,71.0084,71.1151,70.9906,71.0528,176395.0
2019-01-14 09:30:00,79.4,80.78,79.4,80.66,92706.0,70.6259,71.8534,70.6259,71.7466,92706.0
2019-01-14 10:00:00,80.63,81.02,80.47,80.84,62437.0,71.72,72.0669,71.5776,71.9067,62437.0
2019-01-14 10:30:00,80.86,81.04,80.7,80.89,57272.0,71.9245,72.0846,71.7822,71.9512,57272.0
2019-01-14 11:00:00,80.89,81.01,80.52,80.53,45529.0,71.9512,72.058,71.6221,71.631,45529.0
2019-01-14 11:30:00,80.53,80.7,80.47,80.7,27251.0,71.631,71.7822,71.5776,71.7822,27251.0
2019-01-14 12:00:00,80.7,81.04,80.69,81.04,35285.0,71.7822,72.0846,71.7733,72.0846,35285.0
2019-01-14 12:30:00,81.05,81.24,80.98,81.18,22516.0,72.0935,72.2625,72.0313,72.2092,22516.0
2019-01-14 13:00:00,81.19,81.52,81.17,81.49,63724.0,72.2181,72.5116,72.2003,72.4849,63724.0
2019-01-14 13:30:00,81.49,81.67,81.48,81.51,52386.0,72.4849,72.645,72.476,72.5027,52386.0
2019-01-14 14:00:00,81.49,81.61,81.47,81.55,38261.0,72.4849,72.5917,72.4671,72.5383,38261.0
2019-01-14 14:30:00,81.56,81.73,81.52,81.71,48574.0,72.5472,72.6984,72.5116,72.6806,48574.0
2019-01-14 15:00:00,81.71,81.74,81.63,81.68,71584.0,72.6806,72.7073,72.6094,72.6539,71584.0
2019-01-14 15:30:00,81.69,81.79,81.43,81.52,218904.0,72.6628,72.7518,72.4315,72.5116,218904.0
2019-01-15 09:30:00,82.35,82.57,81.92,82.11,80014.0,73.2499,73.4456,72.8674,73.0364,80014.0
2019-01-15 10:00:00,82.14,82.41,81.6,81.74,50806.0,73.0631,73.3033,72.5828,72.7073,50806.0
2019-01-15 10:30:00,81.73,81.93,81.32,81.91,51035.0,72.6984,72.8763,72.3337,72.8585,51035.0
2019-01-15 11:00:00,81.92,81.99,81.49,81.49,38163.0,72.8674,72.9297,72.4849,72.4849,38163.0
2019-01-15 11:30:00,81.47,81.53,81.3,81.46,31398.0,72.4671,72.5205,72.3159,72.4582,31398.0
2019-01-15 12:00:00,81.45,81.82,81.44,81.54,35928.0,72.4493,72.7784,72.4404,72.5294,35928.0
2019-01-15 12:30:00,81.53,81.54,81.27,81.27,34540.0,72.5205,72.5294,72.2892,72.2892,34540.0
2019-01-15 13:00:00,81.29,81.6,81.28,81.54,47257.0,72.307,72.5828,72.2981,72.5294,47257.0
2019-01-15 13:30:00,81.55,81.62,81.47,81.58,16985.0,72.5383,72.6006,72.4671,72.565,16985.0
2019-01-15 14:00:00,81.59,81.69,81.35,81.36,22577.0,72.5739,72.6628,72.3604,72.3693,22577.0
2019-01-15 14:30:00,81.31,81.45,81.19,81.44,22406.0,72.3248,72.4493,72.2181,72.4404,22406.0
2019-01-15 15:00:00,81.44,81.53,81.33,81.34,24810.0,72.4404,72.5205,72.3426,72.3515,24810.0
2019-01-15 15:30:00,81.34,81.54,81.22,81.28,226192.0,72.3515,72.5294,72.2448,72.2981,226192.0
2019-01-16 09:30:00,81.72,82.22,81.7,81.87,112261.0,72.6895,73.1342,72.6717,72.8229,112261.0
2019-01-16 10:00:00,81.87,82.13,81.84,81.92,50147.0,72.8229,73.0542,72.7962,72.8674,50147.0
2019-01-16 10:30:00,81.92,81.95,81.75,81.92,69037.0,72.8674,72.8941,72.7162,72.8674,69037.0
2019-01-16 11:00:00,81.93,82.12,81.74,82.05,37113.0,72.8763,73.0453,72.7073,72.983,37113.0
2019-01-16 11:30:00,82.06,82.09,81.81,81.99,34401.0,72.9919,73.0186,72.7696,72.9297,34401.0
2019-01-16 12:00:00,82.0,82.11,81.97,82.02,29210.0,72.9386,73.0364,72.9119,72.9563,29210.0
2019-01-16 12:30:00,82.04,82.09,81.78,81.78,19186.0,72.9741,73.0186,72.7429,72.7429,19186.0
2019-01-16 13:00:00,81.73,81.79,81.53,81.57,15370.0,72.6984,72.7518,72.5205,72.5561,15370.0
2019-01-16 13:30:00,81.55,81.61,81.38,81.54,17186.0,72.5383,72.5917,72.3871,72.5294,17186.0
2019-01-16 14:00:00,81.52,81.63,81.43,81.63,16714.0,72.5116,72.6094,72.4315,72.6094,16714.0
2019-01-16 14:30:00,81.62,81.77,81.55,81.59,26642.0,72.6006,72.734,72.5383,72.5739,26642.0
2019-01-16 15:00:00,81.59,81.91,81.59,81.87,35938.0,72.5739,72.8585,72.5739,72.8229,35938.0
2019-01-16 15:30:00,81.88,82.01,81.73,81.9,247825.0,72.8318,72.9475,72.6984,72.8496,247825.0
2019-01-17 09:30:00,81.51,81.8,81.04,81.57,45019.0,72.5027,72.7607,72.0846,72.5561,45019.0
2019-01-17 10:00:00,81.54,81.63,81.3,81.38,61949.0,72.5294,72.6094,72.3159,72.3871,61949.0
2019-01-17 10:30:00,81.39,81.44,81.17,81.44,34060.0,72.396,72.4404,72.2003,72.4404,34060.0
2019-01-17 11:00:00,81.5,81.75,81.49,81.57,54647.0,72.4938,72.7162,72.4849,72.5561,54647.0
2019-01-17 11:30:00,81.56,81.76,81.56,81.75,24241.0,72.5472,72.7251,72.5472,72.7162,24241.0
2019-01-17 12:00:00,81.78,81.89,81.67,81.69,16888.0,72.7429,72.8407,72.645,72.6628,16888.0
2019-01-17 12:30:00,81.66,81.68,81.59,81.67,27812.0,72.6361,72.6539,72.5739,72.645,27812.0
2019-01-17 13:00:00,81.63,81.86,81.63,81.84,20345.0,72.6094,72.814,72.6094,72.7962,20345.0
2019-01-17 13:30:00,81.83,81.87,81.54,81.6,18102.0,72.7873,72.8229,72.5294,72.5828,18102.0
2019-01-17 14:00:00,81.61,81.75,81.56,81.74,26998.0,72.5917,72.7162,72.5472,72.7073,26998.0
2019-01-17 14:30:00,81.75,82.26,81.71,81.73,125577.0,72.7162,73.1698,72.6806,72.6984,125577.0
2019-01-17 15:00:00,81.75,81.96,81.64,81.96,51157.0,72.7162,72.903,72.6183,72.903,51157.0
2019-01-17 15:30:00,81.98,82.14,81.95,82.09,139862.0,72.9208,73.0631,72.8941,73.0186,139862.0
2019-01-18 09:30:00,82.96,83.09,82.56,82.85,123346.0,73.7925,73.9081,73.4367,73.6946,123346.0
2019-01-18 10:00:00,82.84,83.02,82.52,82.63,119494.0,73.6857,73.8458,73.4011,73.4989,119494.0
2019-01-18 10:30:00,82.63,83.0,82.63,82.92,149326.0,73.4989,73.8281,73.4989,73.7569,149326.0
2019-01-18 11:00:00,82.91,83.02,82.76,82.91,54559.0,73.748,73.8458,73.6146,73.748,54559.0
2019-01-18 11:30:00,82.91,83.01,82.75,82.77,40274.0,73.748,73.8369,73.6057,73.6235,40274.0
2019-01-18 12:00:00,82.78,82.99,82.72,82.87,50833.0,73.6324,73.8192,73.579,73.7124,50833.0
2019-01-18 12:30:00,82.85,82.94,82.74,82.85,20745.0,73.6946,73.7747,73.5968,73.6946,20745.0
2019-01-18 13:00:00,82.86,82.91,82.76,82.8,19010.0,73.7035,73.748,73.6146,73.6502,19010.0
2019-01-18 13:30:00,82.84,82.84,82.69,82.77,32340.0,73.6857,73.6857,73.5523,73.6235,32340.0
2019-01-18 14:00:00,82.77,82.88,82.63,82.7,40753.0,73.6235,73.7213,73.4989,73.5612,40753.0
2019-01-18 14:30:00,82.68,82.7,82.31,82.32,56632.0,73.5434,73.5612,73.2143,73.2232,56632.0
2019-01-18 15:00:00,82.33,82.43,82.21,82.22,192423.0,73.2321,73.321,73.1254,73.1342,192423.0
2019-01-18 15:30:00,82.24,82.5,82.22,82.4,385627.0,73.152,73.3833,73.1342,73.2944,385627.0
2019-01-22 09:30:00,82.54,82.54,81.46,81.7,130232.0,73.4189,73.4189,72.4582,72.6717,130232.0
2019-01-22 10:00:00,81.71,81.72,81.03,81.15,151528.0,72.6806,72.6895,72.0757,72.1825,151528.0
2019-01-22 10:30:00,81.15,81.7,81.15,81.33,74709.0,72.1825,72.6717,72.1825,72.3426,74709.0
2019-01-22 11:00:00,81.32,81.59,81.27,81.46,66054.0,72.3337,72.5739,72.2892,72.4582,66054.0
2019-01-22 11:30:00,81.47,81.58,81.26,81.3,111594.0,72.4671,72.565,72.2803,72.3159,111594.0
2019-01-22 12:00:00,81.31,81.46,81.24,81.33,76392.0,72.3248,72.4582,72.2625,72.3426,76392.0
2019-01-22 12:30:00,81.36,81.39,81.0,81.0,36780.0,72.3693,72.396,72.0491,72.0491,36780.0
2019-01-22 13:00:00,80.99,81.0,80.55,80.88,53700.0,72.0402,72.0491,71.6488,71.9423,53700.0
2019-01-22 13:30:00,80.86,81.03,80.8,80.97,42246.0,71.9245,72.0757,71.8712,72.0224,42246.0
2019-01-22 14:00:00,80.97,81.01,80.85,80.85,99952.0,72.0224,72.058,71.9156,71.9156,99952.0
2019-01-22 14:30:00,80.85,80.87,80.58,80.71,77952.0,71.9156,71.9334,71.6755,71.7911,77952.0
2019-01-22 15:00:00,80.71,80.79,80.58,80.72,94119.0,71.7911,71.8623,71.6755,71.8,94119.0
2019-01-22 15:30:00,80.71,81.03,80.6,81.03,209992.0,71.7911,72.0757,71.6933,72.0757,209992.0
2019-01-23 09:30:00,81.36,81.49,80.95,81.26,102523.0,72.3693,72.4849,72.0046,72.2803,102523.0
2019-01-23 10:00:00,81.27,81.55,81.03,81.03,75337.0,72.2892,72.5383,72.0757,72.0757,75337.0
2019-01-23 10:30:00,81.03,81.22,80.92,81.05,98455.0,72.0757,72.2448,71.9779,72.0935,98455.0
2019-01-23 11:00:00,81.04,81.26,80.96,81.1,86291.0,72.0846,72.2803,72.0135,72.138,86291.0
2019-01-23 11:30:00,81.1,81.28,80.95,81.0,73000.0,72.138,72.2981,72.0046,72.0491,73000.0
2019-01-23 12:00:00,81.0,81.38,80.96,81.33,89390.0,72.0491,72.3871,72.0135,72.3426,89390.0
2019-01-23 12:30:00,81.32,81.7,81.31,81.68,78288.0,72.3337,72.6717,72.3248,72.6539,78288.0
2019-01-23 13:00:00,81.67,81.67,81.29,81.31,72708.0,72.645,72.645,72.307,72.3248,72708.0
2019-01-23 13:30:00,81.3,81.4,81.25,81.3,64738.0,72.3159,72.4049,72.2714,72.3159,64738.0
2019-01-23 14:00:00,81.31,81.52,81.27,81.47,79771.0,72.3248,72.5116,72.2892,72.4671,79771.0
2019-01-23 14:30:00,81.47,81.54,81.14,81.23,91005.0,72.4671,72.5294,72.1736,72.2536,91005.0
2019-01-23 15:00:00,81.23,81.57,81.23,81.54,127696.0,72.2536,72.5561,72.2536,72.5294,127696.0
2019-01-23 15:30:00,81.54,81.55,81.2,81.41,226789.0,72.5294,72.5383,72.227,72.4138,226789.0
2019-01-24 09:30:00,81.91,82.38,81.76,82.14,98130.0,72.8585,73.2766,72.7251,73.0631,98130.0
2019-01-24 10:00:00,82.09,82.53,82.03,82.5,108086.0,73.0186,73.41,72.9652,73.3833,108086.0
2019-01-24 10:30:00,82.5,82.66,81.92,82.17,55433.0,73.3833,73.5256,72.8674,73.0898,55433.0
2019-01-24 11:00:00,82.16,82.42,82.03,82.4,50229.0,73.0809,73.3121,72.9652,73.2944,50229.0
2019-01-24 11:30:00,82.37,82.59,82.33,82.48,31887.0,73.2677,73.4634,73.2321,73.3655,31887.0
2019-01-24 12:00:00,82.46,82.49,82.28,82.3,32422.0,73.3477,73.3744,73.1876,73.2054,32422.0
2019-01-24 12:30:00,82.27,82.33,82.13,82.21,17761.0,73.1787,73.2321,73.0542,73.1254,17761.0
2019-01-24 13:00:00,82.23,82.25,81.97,82.22,35081.0,73.1431,73.1609,72.9119,73.1342,35081.0
2019-01-24 13:30:00,82.23,82.38,82.12,82.19,28912.0,73.1431,73.2766,73.0453,73.1076,28912.0
2019-01-24 14:00:00,82.19,82.21,81.9,81.97,32241.0,73.1076,73.1254,72.8496,72.9119,32241.0
2019-01-24 14:30:00,81.97,82.01,81.82,81.83,48640.0,72.9119,72.9475,72.7784,72.7873,48640.0
2019-01-24 15:00:00,81.83,81.99,81.81,81.91,64901.0,72.7873,72.9297,72.7696,72.8585,64901.0
2019-01-24 15:30:00,81.9,82.07,81.81,82.06,104646.0,72.8496,73.0008,72.7696,72.9919,104646.0
2019-01-25 09:30:00,82.98,83.3,82.59,83.15,79042.0,73.8103,74.0949,73.4634,73.9615,79042.0
2019-01-25 10:00:00,83.17,83.47,83.0,83.06,38097.0,73.9793,74.2461,73.8281,73.8814,38097.0
2019-01-25 10:30:00,83.07,83.5,83.01,83.37,37091.0,73.8903,74.2728,73.8369,74.1572,37091.0
2019-01-25 11:00:00,83.39,83.63,83.33,83.62,72739.0,74.175,74.3884,74.1216,74.3795,72739.0
2019-01-25 11:30:00,83.6,83.7,83.57,83.68,41662.0,74.3618,74.4507,74.3351,74.4329,41662.0
2019-01-25 12:00:00,83.67,83.77,83.57,83.74,28013.0,74.424,74.513,74.3351,74.4863,28013.0
2019-01-25 12:30:00,83.76,83.77,83.5,83.6,36339.0,74.5041,74.513,74.2728,74.3618,36339.0
2019-01-25 13:00:00,83.62,83.66,83.39,83.4,22058.0,74.3795,74.4151,74.175,74.1839,22058.0
2019-01-25 13:30:00,83.38,83.52,83.32,83.42,22889.0,74.1661,74.2906,74.1127,74.2016,22889.0
2019-01-25 14:00:00,83.43,83.63,83.39,83.41,27487.0,74.2105,74.3884,74.175,74.1927,27487.0
2019-01-25 14:30:00,83.44,83.58,83.43,83.44,27818.0,74.2194,74.344,74.2105,74.2194,27818.0
2019-01-25 15:00:00,83.45,83.59,83.38,83.45,37650.0,74.2283,74.3529,74.1661,74.2283,37650.0
2019-01-25 15:30:00,83.47,83.48,83.23,83.44,140523.0,74.2461,74.255,74.0326,74.2194,140523.0
2019-01-28 09:30:00,82.73,83.13,82.3,82.77,49829.0,73.5879,73.9437,73.2054,73.6235,49829.0
2019-01-28 10:00:00,82.75,83.1,82.67,83.04,41348.0,73.6057,73.917,73.5345,73.8636,41348.0
2019-01-28 10:30:00,83.1,83.28,83.02,83.05,26445.0,73.917,74.0771,73.8458,73.8725,26445.0
2019-01-28 11:00:00,82.98,83.36,82.92,83.24,29591.0,73.8103,74.1483,73.7569,74.0415,29591.0
2019-01-28 11:30:00,83.2,83.26,82.98,83.0,16599.0,74.006,74.0593,73.8103,73.8281,16599.0
2019-01-28 12:00:00,82.98,83.11,82.89,82.98,70999.0,73.8103,73.9259,73.7302,73.8103,70999.0
2019-01-28 12:30:00,83.0,83.3,83.0,83.22,22293.0,73.8281,74.0949,73.8281,74.0237,22293.0
2019-01-28 13:00:00,83.23,83.5,83.18,83.45,50340.0,74.0326,74.2728,73.9882,74.2283,50340.0
2019-01-28 13:30:00,83.47,83.64,83.43,83.62,32076.0,74.2461,74.3973,74.2105,74.3795,32076.0
2019-01-28 14:00:00,83.64,83.66,83.47,83.48,26996.0,74.3973,74.4151,74.2461,74.255,26996.0
2019-01-28 14:30:00,83.48,83.67,83.47,83.67,28963.0,74.255,74.424,74.2461,74.424,28963.0
2019-01-28 15:00:00,83.66,83.93,83.54,83.8,151067.0,74.4151,74.6553,74.3084,74.5396,151067.0
2019-01-28 15:30:00,83.8,83.87,83.64,83.73,140288.0,74.5396,74.6019,74.3973,74.4774,140288.0
2019-01-29 09:30:00,83.92,84.28,83.82,84.15,40373.0,74.6464,74.9666,74.5574,74.851,40373.0
2019-01-29 10:00:00,84.16,84.23,83.96,84.19,28612.0,74.8599,74.9221,74.682,74.8866,28612.0
2019-01-29 10:30:00,84.21,84.22,83.43,83.43,24753.0,74.9043,74.9132,74.2105,74.2105,24753.0
2019-01-29 11:00:00,83.47,83.7,83.36,83.6,41697.0,74.2461,74.4507,74.1483,74.3618,41697.0
2019-01-29 11:30:00,83.63,83.97,83.63,83.96,31757.0,74.3884,74.6909,74.3884,74.682,31757.0
2019-01-29 12:00:00,83.96,83.97,83.71,83.79,64192.0,74.682,74.6909,74.4596,74.5308,64192.0
2019-01-29 12:30:00,83.75,83.86,83.62,83.82,25309.0,74.4952,74.593,74.3795,74.5574,25309.0
2019-01-29 13:00:00,83.84,83.84,83.66,83.83,19172.0,74.5752,74.5752,74.4151,74.5663,19172.0
2019-01-29 13:30:00,83.83,83.87,83.72,83.8,13515.0,74.5663,74.6019,74.4685,74.5396,13515.0
2019-01-29 14:00:00,83.78,83.84,83.66,83.69,103204.0,74.5219,74.5752,74.4151,74.4418,103204.0
2019-01-29 14:30:00,83.72,83.73,83.54,83.56,31802.0,74.4685,74.4774,74.3084,74.3262,31802.0
2019-01-29 15:00:00,83.53,83.62,83.34,83.61,42130.0,74.2995,74.3795,74.1305,74.3706,42130.0
2019-01-29 15:30:00,83.64,83.72,83.39,83.67,116193.0,74.3973,74.4685,74.175,74.424,116193.0
2019-01-30 09:30:00,83.02,84.13,82.5,83.11,169132.0,73.8458,74.8332,73.3833,73.9259,169132.0
2019-01-30 10:00:00,83.13,83.38,82.86,83.18,99017.0,73.9437,74.1661,73.7035,73.9882,99017.0
2019-01-30 10:30:00,83.22,83.4,83.19,83.26,47774.0,74.0237,74.1839,73.9971,74.0593,47774.0
2019-01-30 11:00:00,83.29,83.4,83.16,83.19,60523.0,74.086,74.1839,73.9704,73.9971,60523.0
2019-01-30 11:30:00,83.15,83.63,83.1,83.58,42471.0,73.9615,74.3884,73.917,74.344,42471.0
2019-01-30 12:00:00,83.61,83.8,83.37,83.45,43826.0,74.3706,74.5396,74.1572,74.2283,43826.0
2019-01-30 12:30:00,83.5,83.53,83.11,83.14,28741.0,74.2728,74.2995,73.9259,73.9526,28741.0
2019-01-30 13:00:00,83.14,83.19,82.93,83.0,33653.0,73.9526,73.9971,73.7658,73.8281,33653.0
2019-01-30 13:30:00,82.99,83.24,82.92,82.94,37058.0,73.8192,74.0415,73.7569,73.7747,37058.0
2019-01-30 14:00:00,82.93,83.69,82.91,83.58,73717.0,73.7658,74.4418,73.748,74.344,73717.0
2019-01-30 14:30:00,83.56,83.85,83.56,83.78,46753.0,74.3262,74.5841,74.3262,74.5219,46753.0
2019-01-30 15:00:00,83.77,83.81,83.52,83.73,74415.0,74.513,74.5485,74.2906,74.4774,74415.0
2019-01-30 15:30:00,83.73,83.77,83.27,83.35,217300.0,74.4774,74.513,74.0682,74.1394,217300.0
2019-01-31 09:30:00,83.37,83.7,83.18,83.31,110287.0,74.1572,74.4507,73.9882,74.1038,110287.0
2019-01-31 10:00:00,83.32,83.73,83.29,83.71,90928.0,74.1127,74.4774,74.086,74.4596,90928.0
2019-01-31 10:30:00,83.68,83.81,83.61,83.67,75823.0,74.4329,74.5485,74.3706,74.424,75823.0
2019-01-31 11:00:00,83.65,83.79,83.58,83.7,58296.0,74.4062,74.5308,74.344,74.4507,58296.0
2019-01-31 11:30:00,83.68,83.81,83.57,83.81,43663.0,74.4329,74.5485,74.3351,74.5485,43663.0
2019-01-31 12:00:00,83.78,83.81,83.64,83.7,28835.0,74.5219,74.5485,74.3973,74.4507,28835.0
2019-01-31 12:30:00,83.71,83.72,83.47,83.52,49866.0,74.4596,74.4685,74.2461,74.2906,49866.0
2019-01-31 13:00:00,83.53,83.6,83.37,83.45,81249.0,74.2995,74.3618,74.1572,74.2283,81249.0
2019-01-31 13:30:00,83.45,83.48,83.35,83.44,32114.0,74.2283,74.255,74.1394,74.2194,32114.0
2019-01-31 14:00:00,83.43,83.48,83.31,83.39,34245.0,74.2105,74.255,74.1038,74.175,34245.0
2019-01-31 14:30:00,83.39,83.55,83.31,83.52,47989.0,74.175,74.3173,74.1038,74.2906,47989.0
2019-01-31 15:00:00,83.5,83.53,83.37,83.39,113241.0,74.2728,74.2995,74.1572,74.175,113241.0
2019-01-31 15:30:00,83.38,83.62,83.35,83.53,252739.0,74.1661,74.3795,74.1394,74.2995,252739.0
2019-02-01 09:30:00,83.8,83.94,83.2,83.23,118676.0,74.5396,74.6642,74.006,74.0326,118676.0
2019-02-01 10:00:00,83.23,84.04,83.23,84.02,31577.0,74.0326,74.7531,74.0326,74.7353,31577.0
2019-02-01 10:30:00,83.99,84.09,83.85,83.85,33048.0,74.7087,74.7976,74.5841,74.5841,33048.0
2019-02-01 11:00:00,83.84,84.0,83.7,83.94,17831.0,74.5752,74.7175,74.4507,74.6642,17831.0
2019-02-01 11:30:00,83.88,83.96,83.69,83.7,14834.0,74.6108,74.682,74.4418,74.4507,14834.0
2019-02-01 12:00:00,83.71,83.86,83.71,83.82,15143.0,74.4596,74.593,74.4596,74.5574,15143.0
2019-02-01 12:30:00,83.78,83.9,83.74,83.77,17226.0,74.5219,74.6286,74.4863,74.513,17226.0
2019-02-01 13:00:00,83.76,83.77,83.64,83.7,24698.0,74.5041,74.513,74.3973,74.4507,24698.0
2019-02-01 13:30:00,83.66,83.69,83.46,83.48,16750.0,74.4151,74.4418,74.2372,74.255,16750.0
2019-02-01 14:00:00,83.49,83.5,83.3,83.35,20329.0,74.2639,74.2728,74.0949,74.1394,20329.0
2019-02-01 14:30:00,83.33,83.35,83.14,83.25,22424.0,74.1216,74.1394,73.9526,74.0504,22424.0
2019-02-01 15:00:00,83.25,83.33,83.11,83.27,36738.0,74.0504,74.1216,73.9259,74.0682,36738.0
2019-02-01 15:30:00,83.27,83.39,83.27,83.3,83013.0,74.0682,74.175,74.0682,74.0949,83013.0
2019-02-04 09:30:00,83.28,83.28,82.65,83.19,42142.0,74.0771,74.0771,73.5167,73.9971,42142.0
2019-02-04 10:00:00,83.19,83.19,82.9,82.92,21200.0,73.9971,73.9971,73.7391,73.7569,21200.0
2019-02-04 10:30:00,82.92,83.1,82.84,83.08,28033.0,73.7569,73.917,73.6857,73.8992,28033.0
2019-02-04 11:00:00,83.11,83.4,83.11,83.32,34236.0,73.9259,74.1839,73.9259,74.1127,34236.0
2019-02-04 11:30:00,83.34,83.57,83.3,83.51,39610.0,74.1305,74.3351,74.0949,74.2817,39610.0
2019-02-04 12:00:00,83.52,83.52,83.35,83.36,25198.0,74.2906,74.2906,74.1394,74.1483,25198.0
2019-02-04 12:30:00,83.33,83.43,83.24,83.31,26753.0,74.1216,74.2105,74.0415,74.1038,26753.0
2019-02-04 13:00:00,83.29,83.42,83.29,83.3,18630.0,74.086,74.2016,74.086,74.0949,18630.0
2019-02-04 13:30:00,83.29,83.39,83.23,83.35,19588.0,74.086,74.175,74.0326,74.1394,19588.0
2019-02-04 14:00:00,83.31,83.4,83.13,83.16,66300.0,74.1038,74.1839,73.9437,73.9704,66300.0
2019-02-04 14:30:00,83.16,83.2,83.03,83.06,56709.0,73.9704,74.006,73.8547,73.8814,56709.0
2019-02-04 15:00:00,83.06,83.08,82.93,82.94,63738.0,73.8814,73.8992,73.7658,73.7747,63738.0
2019-02-04 15:30:00,82.94,83.03,82.87,82.92,222385.0,73.7747,73.8547,73.7124,73.7569,222385.0
2019-02-05 09:30:00,83.38,83.54,83.09,83.25,51374.0,74.1661,74.3084,73.9081,74.0504,51374.0
2019-02-05 10:00:00,83.24,83.38,83.16,83.25,45617.0,74.0415,74.1661,73.9704,74.0504,45617.0
2019-02-05 10:30:00,83.25,83.52,83.23,83.37,50222.0,74.0504,74.2906,74.0326,74.1572,50222.0
2019-02-05 11:00:00,83.37,83.4,83.04,83.09,37691.0,74.1572,74.1839,73.8636,73.9081,37691.0
2019-02-05 11:30:00,83.13,83.51,83.12,83.49,42959.0,73.9437,74.2817,73.9348,74.2639,42959.0
2019-02-05 12:00:00,83.47,83.55,83.42,83.51,21891.0,74.2461,74.3173,74.2016,74.2817,21891.0
2019-02-05 12:30:00,83.51,83.54,83.48,83.48,21471.0,74.2817,74.3084,74.255,74.255,21471.0
2019-02-05 13:00:00,83.49,83.76,83.49,83.76,84160.0,74.2639,74.5041,74.2639,74.5041,84160.0
2019-02-05 13:30:00,83.74,83.75,83.62,83.66,31308.0,74.4863,74.4952,74.3795,74.4151,31308.0
2019-02-05 14:00:00,83.66,83.69,83.43,83.5,69096.0,74.4151,74.4418,74.2105,74.2728,69096.0
2019-02-05 14:30:00,83.48,83.53,83.42,83.47,160473.0,74.255,74.2995,74.2016,74.2461,160473.0
2019-02-05 15:00:00,83.48,83.61,83.48,83.61,55006.0,74.255,74.3706,74.255,74.3706,55006.0
2019-02-05 15:30:00,83.62,83.69,83.57,83.69,114371.0,74.3795,74.4418,74.3351,74.4418,114371.0
2019-02-06 09:30:00,83.62,83.62,83.13,83.26,62581.0,74.3795,74.3795,73.9437,74.0593,62581.0
2019-02-06 10:00:00,83.24,83.32,82.85,83.0,68373.0,74.0415,74.1127,73.6946,73.8281,68373.0
2019-02-06 10:30:00,83.04,83.42,83.04,83.39,55509.0,73.8636,74.2016,73.8636,74.175,55509.0
2019-02-06 11:00:00,83.43,83.43,82.98,83.17,66641.0,74.2105,74.2105,73.8103,73.9793,66641.0
2019-02-06 11:30:00,83.21,83.38,83.1,83.16,29809.0,74.0148,74.1661,73.917,73.9704,29809.0
2019-02-06 12:00:00,83.14,83.18,82.97,83.05,24712.0,73.9526,73.9882,73.8014,73.8725,24712.0
2019-02-06 12:30:00,83.03,83.07,82.9,82.93,21865.0,73.8547,73.8903,73.7391,73.7658,21865.0
2019-02-06 13:00:00,82.95,82.98,82.87,82.88,22250.0,73.7836,73.8103,73.7124,73.7213,22250.0
2019-02-06 13:30:00,82.87,82.94,82.76,82.79,29444.0,73.7124,73.7747,73.6146,73.6413,29444.0
2019-02-06 14:00:00,82.78,82.8,82.54,82.66,44678.0,73.6324,73.6502,73.4189,73.5256,44678.0
2019-02-06 14:30:00,82.65,82.65,82.43,82.43,29682.0,73.5167,73.5167,73.321,73.321,29682.0
2019-02-06 15:00:00,82.43,82.59,82.38,82.55,45306.0,73.321,73.4634,73.2766,73.4278,45306.0
2019-02-06 15:30:00,82.56,82.59,82.41,82.55,130855.0,73.4367,73.4634,73.3033,73.4278,130855.0
2019-02-07 09:30:00,81.94,82.54,81.85,82.54,53075.0,72.8852,73.4189,72.8051,73.4189,53075.0
2019-02-07 10:00:00,82.5,82.61,82.2,82.6,54774.0,73.3833,73.4812,73.1165,73.4723,54774.0
2019-02-07 10:30:00,82.58,82.74,82.45,82.48,34780.0,73.4545,73.5968,73.3388,73.3655,34780.0
2019-02-07 11:00:00,82.47,82.56,82.11,82.17,56734.0,73.3566,73.4367,73.0364,73.0898,56734.0
2019-02-07 11:30:00,82.16,82.16,81.86,81.92,44544.0,73.0809,73.0809,72.814,72.8674,44544.0
2019-02-07 12:00:00,81.93,82.19,81.86,82.14,103070.0,72.8763,73.1076,72.814,73.0631,103070.0
2019-02-07 12:30:00,82.16,82.29,82.12,82.19,58576.0,73.0809,73.1965,73.0453,73.1076,58576.0
2019-02-07 13:00:00,82.18,82.58,82.18,82.51,61990.0,73.0987,73.4545,73.0987,73.3922,61990.0
2019-02-07 13:30:00,82.54,82.77,82.54,82.71,37703.0,73.4189,73.6235,73.4189,73.5701,37703.0
2019-02-07 14:00:00,82.67,82.72,82.48,82.68,32219.0,73.5345,73.579,73.3655,73.5434,32219.0
2019-02-07 14:30:00,82.7,82.85,82.67,82.85,32237.0,73.5612,73.6946,73.5345,73.6946,32237.0
2019-02-07 15:00:00,82.83,82.9,82.59,82.66,34658.0,73.6768,73.7391,73.4634,73.5256,34658.0
2019-02-07 15:30:00,82.65,82.78,82.56,82.72,118749.0,73.5167,73.6324,73.4367,73.579,118749.0
2019-02-08 09:30:00,82.62,82.78,82.26,82.52,51175.0,73.49,73.6324,73.1698,73.4011,51175.0
2019-02-08 10:00:00,82.39,82.77,82.37,82.69,58971.0,73.2855,73.6235,73.2677,73.5523,58971.0
2019-02-08 10:30:00,82.68,83.02,82.65,82.75,33171.0,73.5434,73.8458,73.5167,73.6057,33171.0
2019-02-08 11:00:00,82.78,82.78,82.46,82.54,30444.0,73.6324,73.6324,73.3477,73.4189,30444.0
2019-02-08 11:30:00,82.52,82.55,82.25,82.46,93321.0,73.4011,73.4278,73.1609,73.3477,93321.0
2019-02-08 12:00:00,82.46,82.64,82.43,82.61,54524.0,73.3477,73.5078,73.321,73.4812,54524.0
2019-02-08 12:30:00,82.62,82.77,82.62,82.66,15781.0,73.49,73.6235,73.49,73.5256,15781.0
2019-02-08 13:00:00,82.67,82.76,82.59,82.59,23012.0,73.5345,73.6146,73.4634,73.4634,23012.0
2019-02-08 13:30:00,82.6,82.78,82.55,82.77,53691.0,73.4723,73.6324,73.4278,73.6235,53691.0
2019-02-08 14:00:00,82.77,82.78,82.66,82.68,182446.0,73.6235,73.6324,73.5256,73.5434,182446.0
2019-02-08 14:30:00,82.68,82.77,82.49,82.5,299111.0,73.5434,73.6235,73.3744,73.3833,299111.0
2019-02-08 15:00:00,82.5,82.6,82.47,82.56,294228.0,73.3833,73.4723,73.3566,73.4367,294228.0
2019-02-08 15:30:00,82.56,82.71,82.31,82.67,457061.0,73.4367,73.5701,73.2143,73.5345,457061.0
2019-02-11 09:30:00,82.85,83.4,82.85,83.04,78126.0,73.6946,74.1839,73.6946,73.8636,78126.0
2019-02-11 10:00:00,83.0,83.07,82.52,82.59,45617.0,73.8281,73.8903,73.4011,73.4634,45617.0
2019-02-11 10:30:00,82.6,82.79,82.53,82.66,50104.0,73.4723,73.6413,73.41,73.5256,50104.0
2019-02-11 11:00:00,82.67,82.69,82.49,82.64,22195.0,73.5345,73.5523,73.3744,73.5078,22195.0
2019-02-11 11:30:00,82.66,82.67,82.51,82.52,20119.0,73.5256,73.5345,73.3922,73.4011,20119.0
2019-02-11 12:00:00,82.52,82.52,82.02,82.08,39837.0,73.4011,73.4011,72.9563,73.0097,39837.0
2019-02-11 12:30:00,82.07,82.07,81.84,81.84,34096.0,73.0008,73.0008,72.7962,72.7962,34096.0
2019-02-11 13:00:00,81.84,81.86,81.51,81.52,87597.0,72.7962,72.814,72.5027,72.5116,87597.0
2019-02-11 13:30:00,81.54,81.55,81.36,81.39,54616.0,72.5294,72.5383,72.3693,72.396,54616.0
2019-02-11 14:00:00,81.39,81.4,81.05,81.15,75159.0,72.396,72.4049,72.0935,72.1825,75159.0
2019-02-11 14:30:00,81.17,81.19,80.95,81.15,64420.0,72.2003,72.2181,72.0046,72.1825,64420.0
2019-02-11 15:00:00,81.14,81.35,81.11,81.33,70758.0,72.1736,72.3604,72.1469,72.3426,70758.0
2019-02-11 15:30:00,81.34,81.51,81.27,81.37,177228.0,72.3515,72.5027,72.2892,72.3782,177228.0
2019-02-12 09:30:00,82.03,82.2,81.27,81.31,48661.0,72.9652,73.1165,72.2892,72.3248,48661.0
2019-02-12 10:00:00,81.37,81.46,81.03,81.12,72111.0,72.3782,72.4582,72.0757,72.1558,72111.0
2019-02-12 10:30:00,81.14,81.69,81.08,81.67,65264.0,72.1736,72.6628,72.1202,72.645,65264.0
2019-02-12 11:00:00,81.7,81.79,81.5,81.73,50480.0,72.6717,72.7518,72.4938,72.6984,50480.0
2019-02-12 11:30:00,81.75,81.78,81.61,81.76,32041.0,72.7162,72.7429,72.5917,72.7251,32041.0
2019-02-12 12:00:00,81.76,81.96,81.74,81.94,29261.0,72.7251,72.903,72.7073,72.8852,29261.0
2019-02-12 12:30:00,81.95,82.06,81.94,82.04,23171.0,72.8941,72.9919,72.8852,72.9741,23171.0
2019-02-12 13:00:00,82.03,82.14,82.0,82.13,28022.0,72.9652,73.0631,72.9386,73.0542,28022.0
2019-02-12 13:30:00,82.11,82.21,82.1,82.1,26281.0,73.0364,73.1254,73.0275,73.0275,26281.0
2019-02-12 14:00:00,82.08,82.09,81.75,81.78,36366.0,73.0097,73.0186,72.7162,72.7429,36366.0
2019-02-12 14:30:00,81.77,81.79,81.63,81.7,37014.0,72.734,72.7518,72.6094,72.6717,37014.0
2019-02-12 15:00:00,81.7,81.71,81.55,81.66,59787.0,72.6717,72.6806,72.5383,72.6361,59787.0
2019-02-12 15:30:00,81.67,81.77,81.57,81.58,147826.0,72.645,72.734,72.5561,72.565,147826.0
2019-02-13 09:30:00,81.91,82.48,81.79,82.48,47320.0,72.8585,73.3655,72.7518,73.3655,47320.0
2019-02-13 10:00:00,82.49,82.52,82.31,82.45,39503.0,73.3744,73.4011,73.2143,73.3388,39503.0
2019-02-13 10:30:00,82.44,82.53,82.09,82.1,50247.0,73.3299,73.41,73.0186,73.0275,50247.0
2019-02-13 11:00:00,82.12,82.22,81.93,81.98,22365.0,73.0453,73.1342,72.8763,72.9208,22365.0
2019-02-13 11:30:00,81.97,82.09,81.79,82.05,22982.0,72.9119,73.0186,72.7518,72.983,22982.0
2019-02-13 12:00:00,82.06,82.08,81.87,81.89,22684.0,72.9919,73.0097,72.8229,72.8407,22684.0
2019-02-13 12:30:00,81.88,82.04,81.83,82.0,28213.0,72.8318,72.9741,72.7873,72.9386,28213.0
2019-02-13 13:00:00,82.0,82.01,81.87,81.92,21492.0,72.9386,72.9475,72.8229,72.8674,21492.0
2019-02-13 13:30:00,81.93,81.98,81.83,81.89,23461.0,72.8763,72.9208,72.7873,72.8407,23461.0
2019-02-13 14:00:00,81.88,81.9,81.67,81.76,31017.0,72.8318,72.8496,72.645,72.7251,31017.0
2019-02-13 14:30:00,81.77,81.93,81.74,81.8,39380.0,72.734,72.8763,72.7073,72.7607,39380.0
2019-02-13 15:00:00,81.79,81.82,81.69,81.75,58949.0,72.7518,72.7784,72.6628,72.7162,58949.0
2019-02-13 15:30:00,81.75,81.81,81.57,81.6,192120.0,72.7162,72.7696,72.5561,72.5828,192120.0
2019-02-14 09:30:00,81.43,81.77,81.05,81.7,61721.0,72.4315,72.734,72.0935,72.6717,61721.0
2019-02-14 10:00:00,81.7,82.31,81.66,82.2,45187.0,72.6717,73.2143,72.6361,73.1165,45187.0
2019-02-14 10:30:00,82.22,82.51,82.06,82.39,42329.0,73.1342,73.3922,72.9919,73.2855,42329.0
2019-02-14 11:00:00,82.4,82.44,82.21,82.29,51538.0,73.2944,73.3299,73.1254,73.1965,51538.0
2019-02-14 11:30:00,82.3,82.62,82.15,82.56,64624.0,73.2054,73.49,73.072,73.4367,64624.0
2019-02-14 12:00:00,82.55,82.85,82.5,82.77,27019.0,73.4278,73.6946,73.3833,73.6235,27019.0
2019-02-14 12:30:00,82.81,82.87,82.75,82.83,20836.0,73.659,73.7124,73.6057,73.6768,20836.0
2019-02-14 13:00:00,82.87,82.87,82.68,82.79,38498.0,73.7124,73.7124,73.5434,73.6413,38498.0
2019-02-14 13:30:00,82.8,83.01,82.8,82.99,58680.0,73.6502,73.8369,73.6502,73.8192,58680.0
2019-02-14 14:00:00,82.99,83.04,82.87,82.91,28552.0,73.8192,73.8636,73.7124,73.748,28552.0
2019-02-14 14:30:00,82.9,83.15,82.83,83.03,60027.0,73.7391,73.9615,73.6768,73.8547,60027.0
2019-02-14 15:00:00,83.04,83.08,82.79,82.81,69585.0,73.8636,73.8992,73.6413,73.659,69585.0
2019-02-14 15:30:00,82.82,82.93,82.72,82.75,156937.0,73.6679,73.7658,73.579,73.6057,156937.0
2019-02-15 09:30:00,83.06,83.54,82.72,83.5,85184.0,73.8814,74.3084,73.579,74.2728,85184.0
2019-02-15 10:00:00,83.51,84.05,83.46,84.0,75222.0,74.2817,74.762,74.2372,74.7175,75222.0
2019-02-15 10:30:00,83.98,84.31,83.96,83.97,75001.0,74.6998,74.9933,74.682,74.6909,75001.0
2019-02-15 11:00:00,83.99,84.15,83.71,84.06,84294.0,74.7087,74.851,74.4596,74.7709,84294.0
2019-02-15 11:30:00,84.05,84.15,83.95,84.11,122999.0,74.762,74.851,74.6731,74.8154,122999.0
2019-02-15 12:00:00,84.12,84.12,83.8,84.0,134807.0,74.8243,74.8243,74.5396,74.7175,134807.0
2019-02-15 12:30:00,83.99,84.03,83.83,84.03,35291.0,74.7087,74.7442,74.5663,74.7442,35291.0
2019-02-15 13:00:00,84.03,84.08,83.92,84.04,207251.0,74.7442,74.7887,74.6464,74.7531,207251.0
2019-02-15 13:30:00,84.05,84.18,84.02,84.05,34576.0,74.762,74.8777,74.7353,74.762,34576.0
2019-02-15 14:00:00,84.06,84.21,84.05,84.15,22852.0,74.7709,74.9043,74.762,74.851,22852.0
2019-02-15 14:30:00,84.15,84.16,84.0,84.1,35159.0,74.851,74.8599,74.7175,74.8065,35159.0
2019-02-15 15:00:00,84.09,84.16,84.07,84.15,41023.0,74.7976,74.8599,74.7798,74.851,41023.0
2019-02-15 15:30:00,84.14,84.23,84.04,84.1,165455.0,74.8421,74.9221,74.7531,74.8065,165455.0
2019-02-19 09:30:00,83.79,84.12,83.31,84.04,54069.0,74.5308,74.8243,74.1038,74.7531,54069.0
2019-02-19 10:00:00,84.17,84.41,84.03,84.41,26362.0,74.8688,75.0822,74.7442,75.0822,26362.0
2019-02-19 10:30:00,84.39,84.4,84.14,84.3,27113.0,75.0645,75.0733,74.8421,74.9844,27113.0
2019-02-19 11:00:00,84.33,84.63,84.33,84.63,35232.0,75.0111,75.2779,75.0111,75.2779,35232.0
2019-02-19 11:30:00,84.59,84.94,84.56,84.84,37011.0,75.2423,75.5537,75.2157,75.4647,37011.0
2019-02-19 12:00:00,84.83,84.9,84.7,84.84,23510.0,75.4558,75.5181,75.3402,75.4647,23510.0
2019-02-19 12:30:00,84.87,84.88,84.7,84.73,63018.0,75.4914,75.5003,75.3402,75.3669,63018.0
2019-02-19 13:00:00,84.73,84.82,84.7,84.74,19497.0,75.3669,75.4469,75.3402,75.3758,19497.0
2019-02-19 13:30:00,84.76,84.98,84.73,84.97,26986.0,75.3936,75.5893,75.3669,75.5804,26986.0
2019-02-19 14:00:00,84.97,85.05,84.89,84.94,41325.0,75.5804,75.6515,75.5092,75.5537,41325.0
2019-02-19 14:30:00,84.93,84.99,84.86,84.92,32712.0,75.5448,75.5981,75.4825,75.5359,32712.0
2019-02-19 15:00:00,84.92,84.94,84.83,84.84,54150.0,75.5359,75.5537,75.4558,75.4647,54150.0
2019-02-19 15:30:00,84.84,85.02,84.73,84.77,119101.0,75.4647,75.6248,75.3669,75.4025,119101.0
2019-02-20 09:30:00,85.22,86.0,85.19,85.99,94643.0,75.8027,76.4965,75.776,76.4876,94643.0
2019-02-20 10:00:00,85.98,86.01,85.59,85.94,46944.0,76.4787,76.5054,76.1318,76.4432,46944.0
2019-02-20 10:30:00,85.97,86.07,85.92,86.0,74491.0,76.4699,76.5588,76.4254,76.4965,74491.0
2019-02-20 11:00:00,86.01,86.06,85.55,85.67,90953.0,76.5054,76.5499,76.0963,76.203,90953.0
2019-02-20 11:30:00,85.69,85.76,85.58,85.72,34358.0,76.2208,76.2831,76.1229,76.2475,34358.0
2019-02-20 12:00:00,85.72,85.75,85.42,85.44,25651.0,76.2475,76.2742,75.9806,75.9984,25651.0
2019-02-20 12:30:00,85.43,85.63,85.34,85.54,18895.0,75.9895,76.1674,75.9095,76.0874,18895.0
2019-02-20 13:00:00,85.54,85.86,85.54,85.86,23132.0,76.0874,76.372,76.0874,76.372,23132.0
2019-02-20 13:30:00,85.85,85.97,85.84,85.9,31591.0,76.3631,76.4699,76.3542,76.4076,31591.0
2019-02-20 14:00:00,85.91,86.1,85.8,85.93,40518.0,76.4165,76.5855,76.3186,76.4343,40518.0
2019-02-20 14:30:00,85.92,86.1,85.89,86.01,93652.0,76.4254,76.5855,76.3987,76.5054,93652.0
2019-02-20 15:00:00,85.99,86.02,85.87,85.91,57770.0,76.4876,76.5143,76.3809,76.4165,57770.0
2019-02-20 15:30:00,85.91,86.1,85.9,86.0,153586.0,76.4165,76.5855,76.4076,76.4965,153586.0
2019-02-21 09:30:00,85.82,86.23,85.58,85.94,63919.0,76.3364,76.7011,76.1229,76.4432,63919.0
2019-02-21 10:00:00,85.82,85.87,85.5,85.51,41007.0,76.3364,76.3809,76.0518,76.0607,41007.0
2019-02-21 10:30:00,85.49,85.64,85.43,85.47,29485.0,76.0429,76.1763,75.9895,76.0251,29485.0
2019-02-21 11:00:00,85.48,85.72,85.38,85.39,33970.0,76.034,76.2475,75.9451,75.9539,33970.0
2019-02-21 11:30:00,85.41,85.8,85.41,85.79,16515.0,75.9717,76.3186,75.9717,76.3097,16515.0
2019-02-21 12:00:00,85.8,85.94,85.72,85.92,19374.0,76.3186,76.4432,76.2475,76.4254,19374.0
2019-02-21 12:30:00,85.93,86.16,85.92,86.07,33097.0,76.4343,76.6389,76.4254,76.5588,33097.0
2019-02-21 13:00:00,86.06,86.06,85.85,85.89,20164.0,76.5499,76.5499,76.3631,76.3987,20164.0
2019-02-21 13:30:00,85.91,86.25,85.86,86.21,64862.0,76.4165,76.7189,76.372,76.6833,64862.0
2019-02-21 14:00:00,86.17,86.17,85.86,85.92,28795.0,76.6478,76.6478,76.372,76.4254,28795.0
2019-02-21 14:30:00,85.92,85.94,85.73,85.8,31512.0,76.4254,76.4432,76.2564,76.3186,31512.0
2019-02-21 15:00:00,85.78,85.83,85.71,85.72,35449.0,76.3008,76.3453,76.2386,76.2475,35449.0
2019-02-21 15:30:00,85.72,86.04,85.67,86.0,116910.0,76.2475,76.5321,76.203,76.4965,116910.0
2019-02-22 09:30:00,86.17,86.26,85.75,85.89,95840.0,76.6478,76.7278,76.2742,76.3987,95840.0
2019-02-22 10:00:00,85.92,86.04,85.86,86.0,49784.0,76.4254,76.5321,76.372,76.4965,49784.0
2019-02-22 10:30:00,86.0,86.04,85.61,85.98,147849.0,76.4965,76.5321,76.1496,76.4787,147849.0
2019-02-22 11:00:00,85.98,86.03,85.84,85.96,77700.0,76.4787,76.5232,76.3542,76.461,77700.0
2019-02-22 11:30:00,85.95,86.05,85.82,85.86,61061.0,76.4521,76.541,76.3364,76.372,61061.0
2019-02-22 12:00:00,85.86,86.03,85.83,86.02,53533.0,76.372,76.5232,76.3453,76.5143,53533.0
2019-02-22 12:30:00,86.0,86.01,85.92,85.96,17984.0,76.4965,76.5054,76.4254,76.461,17984.0
2019-02-22 13:00:00,85.98,85.98,85.8,85.9,27108.0,76.4787,76.4787,76.3186,76.4076,27108.0
2019-02-22 13:30:00,85.9,85.96,85.76,85.81,22275.0,76.4076,76.461,76.2831,76.3275,22275.0
2019-02-22 14:00:00,85.79,85.88,85.68,85.7,26492.0,76.3097,76.3898,76.2119,76.2297,26492.0
2019-02-22 14:30:00,85.69,85.72,85.44,85.52,40495.0,76.2208,76.2475,75.9984,76.0696,40495.0
2019-02-22 15:00:00,85.51,85.72,85.47,85.67,39321.0,76.0607,76.2475,76.0251,76.203,39321.0
2019-02-22 15:30:00,85.66,85.78,85.56,85.74,130217.0,76.1941,76.3008,76.1052,76.2653,130217.0
2019-02-25 09:30:00,85.78,86.23,85.69,86.19,71963.0,76.3008,76.7011,76.2208,76.6655,71963.0
2019-02-25 10:00:00,86.22,86.31,85.95,86.08,38979.0,76.6922,76.7723,76.4521,76.5677,38979.0
2019-02-25 10:30:00,86.09,86.47,86.07,86.47,32139.0,76.5766,76.9146,76.5588,76.9146,32139.0
2019-02-25 11:00:00,86.47,86.49,86.23,86.32,28064.0,76.9146,76.9324,76.7011,76.7812,28064.0
2019-02-25 11:30:00,86.31,86.46,86.31,86.32,37211.0,76.7723,76.9057,76.7723,76.7812,37211.0
2019-02-25 12:00:00,86.32,86.41,86.2,86.4,26718.0,76.7812,76.8612,76.6744,76.8523,26718.0
2019-02-25 12:30:00,86.4,86.48,86.31,86.48,68887.0,76.8523,76.9235,76.7723,76.9235,68887.0
2019-02-25 13:00:00,86.48,86.6,86.46,86.46,71832.0,76.9235,77.0302,76.9057,76.9057,71832.0
2019-02-25 13:30:00,86.48,86.48,86.27,86.34,48510.0,76.9235,76.9235,76.7367,76.799,48510.0
2019-02-25 14:00:00,86.35,86.49,86.35,86.41,17614.0,76.8079,76.9324,76.8079,76.8612,17614.0
2019-02-25 14:30:00,86.4,86.47,86.27,86.45,23601.0,76.8523,76.9146,76.7367,76.8968,23601.0
2019-02-25 15:00:00,86.44,86.51,86.35,86.36,32053.0,76.8879,76.9502,76.8079,76.8168,32053.0
2019-02-25 15:30:00,86.37,86.41,86.17,86.23,100727.0,76.8257,76.8612,76.6478,76.7011,100727.0
2019-02-26 09:30:00,86.12,86.49,85.91,86.33,53265.0,76.6033,76.9324,76.4165,76.7901,53265.0
2019-02-26 10:00:00,86.34,86.49,86.15,86.32,28476.0,76.799,76.9324,76.63,76.7812,28476.0
2019-02-26 10:30:00,86.31,86.53,86.26,86.34,26368.0,76.7723,76.968,76.7278,76.799,26368.0
2019-02-26 11:00:00,86.28,86.7,86.24,86.63,31245.0,76.7456,77.1192,76.71,77.0569,31245.0
2019-02-26 11:30:00,86.63,86.76,86.56,86.66,26988.0,77.0569,77.1726,76.9947,77.0836,26988.0
2019-02-26 12:00:00,86.64,86.69,86.51,86.53,18780.0,77.0658,77.1103,76.9502,76.968,18780.0
2019-02-26 12:30:00,86.52,86.52,86.21,86.21,18466.0,76.9591,76.9591,76.6833,76.6833,18466.0
2019-02-26 13:00:00,86.23,86.45,86.08,86.38,29645.0,76.7011,76.8968,76.5677,76.8345,29645.0
2019-02-26 13:30:00,86.31,86.34,86.24,86.31,16585.0,76.7723,76.799,76.71,76.7723,16585.0
2019-02-26 14:00:00,86.37,86.46,86.3,86.43,18907.0,76.8257,76.9057,76.7634,76.879,18907.0
2019-02-26 14:30:00,86.46,86.55,86.35,86.44,20960.0,76.9057,76.9858,76.8079,76.8879,20960.0
2019-02-26 15:00:00,86.47,86.72,86.46,86.58,42543.0,76.9146,77.137,76.9057,77.0124,42543.0
2019-02-26 15:30:00,86.58,86.65,86.35,86.38,119742.0,77.0124,77.0747,76.8079,76.8345,119742.0
2019-02-27 09:30:00,86.54,86.64,86.05,86.05,36036.0,76.9769,77.0658,76.541,76.541,36036.0
2019-02-27 10:00:00,86.07,86.1,85.73,85.83,53574.0,76.5588,76.5855,76.2564,76.3453,53574.0
2019-02-27 10:30:00,85.85,86.13,85.82,86.08,51017.0,76.3631,76.6122,76.3364,76.5677,51017.0
2019-02-27 11:00:00,86.11,86.39,86.11,86.34,39345.0,76.5944,76.8434,76.5944,76.799,39345.0
2019-02-27 11:30:00,86.33,86.62,86.3,86.55,44632.0,76.7901,77.048,76.7634,76.9858,44632.0
2019-02-27 12:00:00,86.56,86.76,86.55,86.72,23471.0,76.9947,77.1726,76.9858,77.137,23471.0
2019-02-27 12:30:00,86.71,86.85,86.69,86.75,22343.0,77.1281,77.2526,77.1103,77.1637,22343.0
2019-02-27 13:00:00,86.8,86.89,86.78,86.8,149146.0,77.2081,77.2882,77.1903,77.2081,149146.0
2019-02-27 13:30:00,86.79,86.86,86.79,86.85,32023.0,77.1992,77.2615,77.1992,77.2526,32023.0
2019-02-27 14:00:00,86.84,87.0,86.83,86.88,36811.0,77.2437,77.386,77.2348,77.2793,36811.0
2019-02-27 14:30:00,86.89,86.94,86.85,86.94,23365.0,77.2882,77.3327,77.2526,77.3327,23365.0
2019-02-27 15:00:00,86.9,86.93,86.66,86.66,35848.0,77.2971,77.3238,77.0836,77.0836,35848.0
2019-02-27 15:30:00,86.66,86.77,86.56,86.7,83183.0,77.0836,77.1814,76.9947,77.1192,83183.0
2019-02-28 09:30:00,86.56,86.79,85.99,86.08,58484.0,76.9947,77.1992,76.4876,76.5677,58484.0
2019-02-28 10:00:00,86.09,86.27,85.84,86.12,49815.0,76.5766,76.7367,76.3542,76.6033,49815.0
2019-02-28 10:30:00,86.14,86.29,85.84,85.88,39131.0,76.6211,76.7545,76.3542,76.3898,39131.0
2019-02-28 11:00:00,85.89,85.98,85.64,85.69,95955.0,76.3987,76.4787,76.1763,76.2208,95955.0
2019-02-28 11:30:00,85.65,85.9,85.62,85.66,32951.0,76.1852,76.4076,76.1585,76.1941,32951.0
2019-02-28 12:00:00,85.67,85.81,85.56,85.81,35044.0,76.203,76.3275,76.1052,76.3275,35044.0
2019-02-28 12:30:00,85.79,85.92,85.65,85.65,29699.0,76.3097,76.4254,76.1852,76.1852,29699.0
2019-02-28 13:00:00,85.63,85.85,85.63,85.71,33466.0,76.1674,76.3631,76.1674,76.2386,33466.0
2019-02-28 13:30:00,85.71,85.87,85.71,85.84,11525.0,76.2386,76.3809,76.2386,76.3542,11525.0
2019-02-28 14:00:00,85.8,85.87,85.69,85.87,28178.0,76.3186,76.3809,76.2208,76.3809,28178.0
2019-02-28 14:30:00,85.85,85.91,85.7,85.88,29966.0,76.3631,76.4165,76.2297,76.3898,29966.0
2019-02-28 15:00:00,85.86,86.11,85.83,85.99,111978.0,76.372,76.5944,76.3453,76.4876,111978.0
2019-02-28 15:30:00,85.98,86.19,85.85,85.87,175484.0,76.4787,76.6655,76.3631,76.3809,175484.0
2019-03-01 09:30:00,86.87,86.87,86.19,86.47,126279.0,77.2704,77.2704,76.6655,76.9146,126279.0
2019-03-01 10:00:00,86.47,86.58,86.25,86.36,57593.0,76.9146,77.0124,76.7189,76.8168,57593.0
2019-03-01 10:30:00,86.37,86.37,86.1,86.19,89798.0,76.8257,76.8257,76.5855,76.6655,89798.0
2019-03-01 11:00:00,86.2,86.26,85.9,85.98,32307.0,76.6744,76.7278,76.4076,76.4787,32307.0
2019-03-01 11:30:00,85.99,86.02,85.26,85.38,60456.0,76.4876,76.5143,75.8383,75.9451,60456.0
2019-03-01 12:00:00,85.37,85.58,85.35,85.54,53576.0,75.9362,76.1229,75.9184,76.0874,53576.0
2019-03-01 12:30:00,85.53,85.57,85.45,85.56,47410.0,76.0785,76.1141,76.0073,76.1052,47410.0
2019-03-01 13:00:00,85.6,85.63,85.49,85.53,35798.0,76.1407,76.1674,76.0429,76.0785,35798.0
2019-03-01 13:30:00,85.53,85.57,85.46,85.5,39793.0,76.0785,76.1141,76.0162,76.0518,39793.0
2019-03-01 14:00:00,85.5,85.7,85.47,85.64,51518.0,76.0518,76.2297,76.0251,76.1763,51518.0
2019-03-01 14:30:00,85.65,85.71,85.46,85.49,42412.0,76.1852,76.2386,76.0162,76.0429,42412.0
2019-03-01 15:00:00,85.48,85.51,85.39,85.43,48615.0,76.034,76.0607,75.9539,75.9895,48615.0
2019-03-01 15:30:00,85.44,85.6,85.28,85.34,168062.0,75.9984,76.1407,75.8561,75.9095,168062.0
2019-03-04 09:30:00,85.82,87.05,85.82,86.7,137206.0,76.3364,77.4305,76.3364,77.1192,137206.0
2019-03-04 10:00:00,86.72,86.92,86.55,86.91,138835.0,77.137,77.3149,76.9858,77.306,138835.0
2019-03-04 10:30:00,86.93,86.99,86.41,86.42,27151.0,77.3238,77.3771,76.8612,76.8701,27151.0
2019-03-04 11:00:00,86.4,86.46,86.06,86.09,59251.0,76.8523,76.9057,76.5499,76.5766,59251.0
2019-03-04 11:30:00,86.06,86.27,85.83,85.92,51048.0,76.5499,76.7367,76.3453,76.4254,51048.0
2019-03-04 12:00:00,85.87,86.17,85.87,86.03,27090.0,76.3809,76.6478,76.3809,76.5232,27090.0
2019-03-04 12:30:00,86.03,86.15,85.77,85.88,66012.0,76.5232,76.63,76.292,76.3898,66012.0
2019-03-04 13:00:00,85.83,86.09,85.63,86.08,37377.0,76.3453,76.5766,76.1674,76.5677,37377.0
2019-03-04 13:30:00,86.07,86.31,85.97,86.3,40127.0,76.5588,76.7723,76.4699,76.7634,40127.0
2019-03-04 14:00:00,86.32,86.39,86.24,86.37,25501.0,76.7812,76.8434,76.71,76.8257,25501.0
2019-03-04 14:30:00,86.36,86.47,86.23,86.37,38689.0,76.8168,76.9146,76.7011,76.8257,38689.0
2019-03-04 15:00:00,86.36,86.44,86.29,86.39,36510.0,76.8168,76.8879,76.7545,76.8434,36510.0
2019-03-04 15:30:00,86.38,86.45,86.31,86.35,93388.0,76.8345,76.8968,76.7723,76.8079,93388.0
2019-03-05 09:30:00,86.39,87.0,86.2,86.9,121374.0,76.8434,77.386,76.6744,77.2971,121374.0
2019-03-05 10:00:00,86.92,87.16,86.76,87.15,61595.0,77.3149,77.5284,77.1726,77.5195,61595.0
2019-03-05 10:30:00,87.14,87.29,87.09,87.15,46540.0,77.5106,77.644,77.4661,77.5195,46540.0
2019-03-05 11:00:00,87.17,87.53,87.11,87.51,49276.0,77.5372,77.8575,77.4839,77.8397,49276.0
2019-03-05 11:30:00,87.47,87.55,87.25,87.28,43234.0,77.8041,77.8753,77.6084,77.6351,43234.0
2019-03-05 12:00:00,87.28,87.32,86.96,87.19,71696.0,77.6351,77.6707,77.3505,77.555,71696.0
2019-03-05 12:30:00,87.18,87.35,87.12,87.3,42648.0,77.5461,77.6974,77.4928,77.6529,42648.0
2019-03-05 13:00:00,87.3,87.33,87.0,87.0,22388.0,77.6529,77.6796,77.386,77.386,22388.0
2019-03-05 13:30:00,87.0,87.0,86.72,86.74,20305.0,77.386,77.386,77.137,77.1548,20305.0
2019-03-05 14:00:00,86.73,86.89,86.73,86.85,18651.0,77.1459,77.2882,77.1459,77.2526,18651.0
2019-03-05 14:30:00,86.87,86.93,86.68,86.7,42999.0,77.2704,77.3238,77.1014,77.1192,42999.0
2019-03-05 15:00:00,86.69,86.7,86.58,86.61,46297.0,77.1103,77.1192,77.0124,77.0391,46297.0
2019-03-05 15:30:00,86.62,86.74,86.43,86.43,112096.0,77.048,77.1548,76.879,76.879,112096.0
2019-03-06 09:30:00,86.07,86.27,85.92,86.17,68876.0,76.5588,76.7367,76.4254,76.6478,68876.0
2019-03-06 10:00:00,86.16,86.33,85.86,85.9,39199.0,76.6389,76.7901,76.372,76.4076,39199.0
2019-03-06 10:30:00,85.85,86.29,85.7,86.12,78745.0,76.3631,76.7545,76.2297,76.6033,78745.0
2019-03-06 11:00:00,86.1,86.45,86.05,86.26,47768.0,76.5855,76.8968,76.541,76.7278,47768.0
2019-03-06 11:30:00,86.29,86.32,86.1,86.27,62736.0,76.7545,76.7812,76.5855,76.7367,62736.0
2019-03-06 12:00:00,86.26,86.42,86.18,86.19,83266.0,76.7278,76.8701,76.6566,76.6655,83266.0
2019-03-06 12:30:00,86.21,86.46,86.21,86.29,44479.0,76.6833,76.9057,76.6833,76.7545,44479.0
2019-03-06 13:00:00,86.28,86.33,86.14,86.2,37521.0,76.7456,76.7901,76.6211,76.6744,37521.0
2019-03-06 13:30:00,86.21,86.55,86.15,86.51,39898.0,76.6833,76.9858,76.63,76.9502,39898.0
2019-03-06 14:00:00,86.53,86.8,86.46,86.7,63857.0,76.968,77.2081,76.9057,77.1192,63857.0
2019-03-06 14:30:00,86.71,86.78,86.6,86.75,84359.0,77.1281,77.1903,77.0302,77.1637,84359.0
2019-03-06 15:00:00,86.72,86.78,86.6,86.66,76509.0,77.137,77.1903,77.0302,77.0836,76509.0
2019-03-06 15:30:00,86.65,86.82,86.51,86.56,140757.0,77.0747,77.2259,76.9502,76.9947,140757.0
2019-03-07 09:30:00,86.06,86.59,86.03,86.52,136637.0,76.9036,77.3772,76.8768,77.3147,136637.0
2019-03-07 10:00:00,86.53,87.0,86.53,86.99,78401.0,77.3236,77.7436,77.3236,77.7347,78401.0
2019-03-07 10:30:00,86.97,87.21,86.82,87.09,49907.0,77.7168,77.9313,77.5827,77.824,49907.0
2019-03-07 11:00:00,87.08,87.27,86.95,86.97,87225.0,77.8151,77.9849,77.6989,77.7168,87225.0
2019-03-07 11:30:00,86.97,87.18,86.96,87.06,36817.0,77.7168,77.9044,77.7078,77.7972,36817.0
2019-03-07 12:00:00,87.05,87.2,86.93,87.15,45644.0,77.7883,77.9223,77.681,77.8776,45644.0
2019-03-07 12:30:00,87.1,87.19,86.98,87.05,48789.0,77.833,77.9134,77.7257,77.7883,48789.0
2019-03-07 13:00:00,87.05,87.05,86.84,86.84,32827.0,77.7883,77.7883,77.6006,77.6006,32827.0
2019-03-07 13:30:00,86.84,86.86,86.75,86.78,48356.0,77.6006,77.6185,77.5202,77.547,48356.0
2019-03-07 14:00:00,86.76,86.78,86.47,86.53,39849.0,77.5291,77.547,77.27,77.3236,39849.0
2019-03-07 14:30:00,86.53,86.7,86.51,86.68,73042.0,77.3236,77.4755,77.3057,77.4576,73042.0
2019-03-07 15:00:00,86.67,86.72,86.58,86.58,59575.0,77.4487,77.4934,77.3683,77.3683,59575.0
2019-03-07 15:30:00,86.58,86.71,86.51,86.7,183096.0,77.3683,77.4844,77.3057,77.4755,183096.0
2019-03-08 09:30:00,86.55,86.55,85.9,85.93,77507.0,77.3415,77.3415,76.7606,76.7874,77507.0
2019-03-08 10:00:00,85.89,85.9,85.69,85.83,55244.0,76.7517,76.7606,76.573,76.6981,55244.0
2019-03-08 10:30:00,85.81,86.25,85.8,86.17,37582.0,76.6802,77.0734,76.6713,77.0019,37582.0
2019-03-08 11:00:00,86.14,86.37,86.13,86.29,40032.0,76.9751,77.1806,76.9662,77.1091,40032.0
2019-03-08 11:30:00,86.29,86.37,86.04,86.04,52974.0,77.1091,77.1806,76.8857,76.8857,52974.0
2019-03-08 12:00:00,86.05,86.05,85.9,85.9,21895.0,76.8947,76.8947,76.7606,76.7606,21895.0
2019-03-08 12:30:00,85.91,85.91,85.46,85.49,32689.0,76.7696,76.7696,76.3674,76.3943,32689.0
2019-03-08 13:00:00,85.49,85.73,85.49,85.71,22421.0,76.3943,76.6087,76.3943,76.5908,22421.0
2019-03-08 13:30:00,85.7,85.95,85.64,85.94,22290.0,76.5819,76.8053,76.5283,76.7964,22290.0
2019-03-08 14:00:00,85.9,86.0,85.82,85.98,34765.0,76.7606,76.85,76.6891,76.8321,34765.0
2019-03-08 14:30:00,85.98,86.27,85.98,86.27,28563.0,76.8321,77.0913,76.8321,77.0913,28563.0
2019-03-08 15:00:00,86.26,86.3,86.11,86.23,27112.0,77.0823,77.1181,76.9483,77.0555,27112.0
2019-03-08 15:30:00,86.21,86.5,86.21,86.49,101534.0,77.0376,77.2968,77.0376,77.2879,101534.0
2019-03-11 09:30:00,86.43,87.33,86.34,87.33,53937.0,77.2342,78.0385,77.1538,78.0385,53937.0
2019-03-11 10:00:00,87.3,87.41,87.23,87.35,39955.0,78.0117,78.11,77.9491,78.0564,39955.0
2019-03-11 10:30:00,87.34,87.38,87.15,87.37,38517.0,78.0474,78.0832,77.8776,78.0742,38517.0
2019-03-11 11:00:00,87.37,87.37,87.1,87.28,44634.0,78.0742,78.0742,77.833,77.9938,44634.0
2019-03-11 11:30:00,87.29,87.4,87.24,87.38,24613.0,78.0027,78.101,77.9581,78.0832,24613.0
2019-03-11 12:00:00,87.4,87.46,87.33,87.46,15407.0,78.101,78.1547,78.0385,78.1547,15407.0
2019-03-11 12:30:00,87.46,87.5,87.34,87.37,28048.0,78.1547,78.1904,78.0474,78.0742,28048.0
2019-03-11 13:00:00,87.37,87.37,86.99,87.0,48560.0,78.0742,78.0742,77.7347,77.7436,48560.0
2019-03-11 13:30:00,87.01,87.36,86.97,87.31,70874.0,77.7525,78.0653,77.7168,78.0206,70874.0
2019-03-11 14:00:00,87.33,87.4,87.2,87.28,44175.0,78.0385,78.101,77.9223,77.9938,44175.0
2019-03-11 14:30:00,87.28,87.29,87.1,87.13,47946.0,77.9938,78.0027,77.833,77.8598,47946.0
2019-03-11 15:00:00,87.17,87.23,87.13,87.21,64219.0,77.8955,77.9491,77.8598,77.9313,64219.0
2019-03-11 15:30:00,87.2,87.45,87.17,87.41,164698.0,77.9223,78.1457,77.8955,78.11,164698.0
2019-03-12 09:30:00,87.45,87.45,86.45,86.85,88474.0,78.1457,78.1457,77.2521,77.6096,88474.0
2019-03-12 10:00:00,86.88,87.04,86.69,86.99,32543.0,77.6364,77.7793,77.4666,77.7347,32543.0
2019-03-12 10:30:00,87.04,87.15,86.86,86.86,37779.0,77.7793,77.8776,77.6185,77.6185,37779.0
2019-03-12 11:00:00,86.86,86.89,86.77,86.88,27084.0,77.6185,77.6453,77.5381,77.6364,27084.0
2019-03-12 11:30:00,86.87,87.0,86.85,86.98,19136.0,77.6274,77.7436,77.6096,77.7257,19136.0
2019-03-12 12:00:00,86.96,87.06,86.88,86.96,37012.0,77.7078,77.7972,77.6364,77.7078,37012.0
2019-03-12 12:30:00,86.94,87.1,86.89,87.1,20615.0,77.69,77.833,77.6453,77.833,20615.0
2019-03-12 13:00:00,87.09,87.13,87.05,87.12,16698.0,77.824,77.8598,77.7883,77.8508,16698.0
2019-03-12 13:30:00,87.12,87.3,87.08,87.23,22521.0,77.8508,78.0117,77.8151,77.9491,22521.0
2019-03-12 14:00:00,87.23,87.53,87.23,87.53,39375.0,77.9491,78.2172,77.9491,78.2172,39375.0
2019-03-12 14:30:00,87.53,87.59,87.36,87.44,26838.0,78.2172,78.2708,78.0653,78.1368,26838.0
2019-03-12 15:00:00,87.43,87.5,87.38,87.47,42869.0,78.1278,78.1904,78.0832,78.1636,42869.0
2019-03-12 15:30:00,87.47,87.65,87.45,87.59,150773.0,78.1636,78.3244,78.1457,78.2708,150773.0
2019-03-13 09:30:00,87.88,88.56,87.77,88.55,76156.0,78.53,79.1376,78.4317,79.1287,76156.0
2019-03-13 10:00:00,88.55,88.66,88.13,88.14,95953.0,79.1287,79.227,78.7534,78.7623,95953.0
2019-03-13 10:30:00,88.16,88.36,88.12,88.32,44736.0,78.7802,78.9589,78.7444,78.9232,44736.0
2019-03-13 11:00:00,88.3,88.53,88.28,88.4,38442.0,78.9053,79.1108,78.8874,78.9946,38442.0
2019-03-13 11:30:00,88.4,88.69,88.38,88.63,46319.0,78.9946,79.2538,78.9768,79.2002,46319.0
2019-03-13 12:00:00,88.62,88.7,88.54,88.58,26809.0,79.1912,79.2627,79.1197,79.1555,26809.0
2019-03-13 12:30:00,88.56,88.57,88.33,88.36,46763.0,79.1376,79.1466,78.9321,78.9589,46763.0
2019-03-13 13:00:00,88.36,88.51,88.36,88.47,24741.0,78.9589,79.0929,78.9589,79.0572,24741.0
2019-03-13 13:30:00,88.45,88.6,88.44,88.59,24881.0,79.0393,79.1734,79.0304,79.1644,24881.0
2019-03-13 14:00:00,88.58,88.66,88.38,88.41,63668.0,79.1555,79.227,78.9768,79.0036,63668.0
2019-03-13 14:30:00,88.39,88.39,88.11,88.33,59119.0,78.9857,78.9857,78.7355,78.9321,59119.0
2019-03-13 15:00:00,88.31,88.42,88.18,88.28,72077.0,78.9142,79.0125,78.798,78.8874,72077.0
2019-03-13 15:30:00,88.28,88.4,88.2,88.39,144476.0,78.8874,78.9946,78.8159,78.9857,144476.0
2019-03-14 09:30:00,88.32,88.33,87.53,87.63,51522.0,78.9232,78.9321,78.2172,78.3066,51522.0
2019-03-14 10:00:00,87.63,87.68,87.44,87.66,32523.0,78.3066,78.3512,78.1368,78.3334,32523.0
2019-03-14 10:30:00,87.65,87.89,87.63,87.82,35128.0,78.3244,78.5389,78.3066,78.4763,35128.0
2019-03-14 11:00:00,87.8,88.07,87.67,87.91,24207.0,78.4585,78.6998,78.3423,78.5568,24207.0
2019-03-14 11:30:00,87.91,88.19,87.88,88.05,27435.0,78.5568,78.807,78.53,78.6819,27435.0
2019-03-14 12:00:00,88.05,88.08,87.94,88.0,21608.0,78.6819,78.7087,78.5836,78.6372,21608.0
2019-03-14 12:30:00,88.02,88.11,87.99,88.03,17109.0,78.6551,78.7355,78.6283,78.664,17109.0
2019-03-14 13:00:00,88.02,88.04,87.84,87.9,19389.0,78.6551,78.6729,78.4942,78.5478,19389.0
2019-03-14 13:30:00,87.92,88.02,87.86,87.94,19325.0,78.5657,78.6551,78.5121,78.5836,19325.0
2019-03-14 14:00:00,87.93,87.94,87.78,87.81,23216.0,78.5746,78.5836,78.4406,78.4674,23216.0
2019-03-14 14:30:00,87.81,87.81,87.64,87.67,27707.0,78.4674,78.4674,78.3155,78.3423,27707.0
2019-03-14 15:00:00,87.67,87.83,87.65,87.73,33607.0,78.3423,78.4853,78.3244,78.3959,33607.0
2019-03-14 15:30:00,87.71,87.77,87.53,87.6,103802.0,78.3781,78.4317,78.2172,78.2798,103802.0
2019-03-15 09:30:00,87.75,88.37,87.64,87.9,66464.0,78.4138,78.9678,78.3155,78.5478,66464.0
2019-03-15 10:00:00,87.89,87.9,87.42,87.6,46456.0,78.5389,78.5478,78.1189,78.2798,46456.0
2019-03-15 10:30:00,87.65,87.86,87.59,87.73,28953.0,78.3244,78.5121,78.2708,78.3959,28953.0
2019-03-15 11:00:00,87.73,87.88,87.67,87.84,38698.0,78.3959,78.53,78.3423,78.4942,38698.0
2019-03-15 11:30:00,87.85,87.99,87.76,87.99,25597.0,78.5032,78.6283,78.4227,78.6283,25597.0
2019-03-15 12:00:00,87.99,88.18,87.96,88.07,19973.0,78.6283,78.798,78.6015,78.6998,19973.0
2019-03-15 12:30:00,88.07,88.17,87.98,87.98,20287.0,78.6998,78.7891,78.6193,78.6193,20287.0
2019-03-15 13:00:00,87.99,88.05,87.88,87.96,27094.0,78.6283,78.6819,78.53,78.6015,27094.0
2019-03-15 13:30:00,87.98,87.99,87.86,87.86,19222.0,78.6193,78.6283,78.5121,78.5121,19222.0
2019-03-15 14:00:00,87.83,87.84,87.64,87.68,23877.0,78.4853,78.4942,78.3155,78.3512,23877.0
2019-03-15 14:30:00,87.68,87.73,87.61,87.64,24581.0,78.3512,78.3959,78.2887,78.3155,24581.0
2019-03-15 15:00:00,87.65,87.68,87.54,87.61,69116.0,78.3244,78.3512,78.2261,78.2887,69116.0
2019-03-15 15:30:00,87.59,87.69,87.54,87.61,131207.0,78.2708,78.3602,78.2261,78.2887,131207.0
2019-03-18 09:30:00,87.62,87.93,87.53,87.79,30397.0,78.2976,78.5746,78.2172,78.4495,30397.0
2019-03-18 10:00:00,87.8,87.86,87.55,87.75,39180.0,78.4585,78.5121,78.2351,78.4138,39180.0
2019-03-18 10:30:00,87.76,88.06,87.72,87.97,52391.0,78.4227,78.6908,78.387,78.6104,52391.0
2019-03-18 11:00:00,87.97,87.97,87.62,87.68,35761.0,78.6104,78.6104,78.2976,78.3512,35761.0
2019-03-18 11:30:00,87.66,87.88,87.55,87.86,28711.0,78.3334,78.53,78.2351,78.5121,28711.0
2019-03-18 12:00:00,87.88,87.96,87.8,87.88,22217.0,78.53,78.6015,78.4585,78.53,22217.0
2019-03-18 12:30:00,87.89,88.22,87.85,88.15,18965.0,78.5389,78.8338,78.5032,78.7712,18965.0
2019-03-18 13:00:00,88.13,88.2,88.09,88.1,31973.0,78.7534,78.8159,78.7176,78.7266,31973.0
2019-03-18 13:30:00,88.1,88.28,88.06,88.2,29178.0,78.7266,78.8874,78.6908,78.8159,29178.0
2019-03-18 14:00:00,88.23,88.24,88.09,88.22,19087.0,78.8427,78.8517,78.7176,78.8338,19087.0
2019-03-18 14:30:00,88.22,88.37,88.13,88.35,69081.0,78.8338,78.9678,78.7534,78.95,69081.0
2019-03-18 15:00:00,88.33,88.42,88.27,88.34,43877.0,78.9321,79.0125,78.8785,78.941,43877.0
2019-03-18 15:30:00,88.34,88.66,88.33,88.61,132192.0,78.941,79.227,78.9321,79.1823,132192.0
2019-03-19 09:30:00,89.17,89.38,88.19,88.25,74484.0,79.6827,79.8704,78.807,78.8606,74484.0
2019-03-19 10:00:00,88.26,88.35,87.7,87.77,79064.0,78.8695,78.95,78.3691,78.4317,79064.0
2019-03-19 10:30:00,87.78,87.96,87.59,87.61,31774.0,78.4406,78.6015,78.2708,78.2887,31774.0
2019-03-19 11:00:00,87.62,88.01,87.6,87.92,47241.0,78.2976,78.6461,78.2798,78.5657,47241.0
2019-03-19 11:30:00,87.91,88.18,87.86,88.02,32761.0,78.5568,78.798,78.5121,78.6551,32761.0
2019-03-19 12:00:00,88.05,88.1,87.84,87.87,28111.0,78.6819,78.7266,78.4942,78.521,28111.0
2019-03-19 12:30:00,87.84,87.9,87.35,87.59,32134.0,78.4942,78.5478,78.0564,78.2708,32134.0
2019-03-19 13:00:00,87.56,87.68,87.38,87.39,25083.0,78.244,78.3512,78.0832,78.0921,25083.0
2019-03-19 13:30:00,87.38,87.63,87.38,87.39,23545.0,78.0832,78.3066,78.0832,78.0921,23545.0
2019-03-19 14:00:00,87.4,87.53,87.37,87.53,32516.0,78.101,78.2172,78.0742,78.2172,32516.0
2019-03-19 14:30:00,87.53,87.6,87.41,87.44,39189.0,78.2172,78.2798,78.11,78.1368,39189.0
2019-03-19 15:00:00,87.44,87.57,87.26,87.27,43335.0,78.1368,78.2529,77.9759,77.9849,43335.0
2019-03-19 15:30:00,87.27,87.45,87.18,87.43,119295.0,77.9849,78.1457,77.9044,78.1278,119295.0
2019-03-20 09:30:00,87.12,87.27,86.57,86.65,46872.0,77.8508,77.9849,77.3593,77.4308,46872.0
2019-03-20 10:00:00,86.67,86.95,86.59,86.95,28422.0,77.4487,77.6989,77.3772,77.6989,28422.0
2019-03-20 10:30:00,86.95,87.05,86.79,86.85,33903.0,77.6989,77.7883,77.5559,77.6096,33903.0
2019-03-20 11:00:00,86.87,87.06,86.87,87.01,33060.0,77.6274,77.7972,77.6274,77.7525,33060.0
2019-03-20 11:30:00,87.02,87.03,86.69,86.69,26237.0,77.7615,77.7704,77.4666,77.4666,26237.0
2019-03-20 12:00:00,86.69,86.89,86.69,86.84,41646.0,77.4666,77.6453,77.4666,77.6006,41646.0
2019-03-20 12:30:00,86.84,86.9,86.55,86.62,34647.0,77.6006,77.6542,77.3415,77.404,34647.0
2019-03-20 13:00:00,86.62,86.62,86.43,86.5,33198.0,77.404,77.404,77.2342,77.2968,33198.0
2019-03-20 13:30:00,86.5,86.67,86.49,86.49,29987.0,77.2968,77.4487,77.2879,77.2879,29987.0
2019-03-20 14:00:00,86.52,87.55,86.51,87.55,89526.0,77.3147,78.2351,77.3057,78.2351,89526.0
2019-03-20 14:30:00,87.56,87.61,87.3,87.41,40082.0,78.244,78.2887,78.0117,78.11,40082.0
2019-03-20 15:00:00,87.41,87.45,87.13,87.23,49108.0,78.11,78.1457,77.8598,77.9491,49108.0
2019-03-20 15:30:00,87.21,87.22,86.9,86.93,129908.0,77.9313,77.9402,77.6542,77.681,129908.0
2019-03-21 09:30:00,86.34,87.12,86.27,86.97,70279.0,77.1538,77.8508,77.0913,77.7168,70279.0
2019-03-21 10:00:00,86.99,87.14,86.84,87.09,28630.0,77.7347,77.8687,77.6006,77.824,28630.0
2019-03-21 10:30:00,87.14,87.32,87.09,87.32,39249.0,77.8687,78.0295,77.824,78.0295,39249.0
2019-03-21 11:00:00,87.34,87.39,87.26,87.26,33409.0,78.0474,78.0921,77.9759,77.9759,33409.0
2019-03-21 11:30:00,87.24,87.42,87.03,87.42,31828.0,77.9581,78.1189,77.7704,78.1189,31828.0
2019-03-21 12:00:00,87.41,87.43,87.14,87.16,18915.0,78.11,78.1278,77.8687,77.8866,18915.0
2019-03-21 12:30:00,87.15,87.21,87.09,87.17,19346.0,77.8776,77.9313,77.824,77.8955,19346.0
2019-03-21 13:00:00,87.18,87.26,87.05,87.25,29228.0,77.9044,77.9759,77.7883,77.967,29228.0
2019-03-21 13:30:00,87.25,87.36,87.21,87.36,15711.0,77.967,78.0653,77.9313,78.0653,15711.0
2019-03-21 14:00:00,87.35,87.58,87.33,87.54,35804.0,78.0564,78.2619,78.0385,78.2261,35804.0
2019-03-21 14:30:00,87.52,87.68,87.51,87.6,49161.0,78.2083,78.3512,78.1993,78.2798,49161.0
2019-03-21 15:00:00,87.61,87.84,87.57,87.74,62488.0,78.2887,78.4942,78.2529,78.4049,62488.0
2019-03-21 15:30:00,87.75,87.81,87.57,87.67,127164.0,78.4138,78.4674,78.2529,78.3423,127164.0
2019-03-22 09:30:00,87.03,87.1,86.39,86.82,64490.0,77.7704,77.833,77.1985,77.5827,64490.0
2019-03-22 10:00:00,86.87,87.14,86.81,86.98,38455.0,77.6274,77.8687,77.5738,77.7257,38455.0
2019-03-22 10:30:00,86.98,87.08,86.76,86.76,30478.0,77.7257,77.8151,77.5291,77.5291,30478.0
2019-03-22 11:00:00,86.74,86.86,86.63,86.74,21336.0,77.5113,77.6185,77.413,77.5113,21336.0
2019-03-22 11:30:00,86.73,86.73,86.28,86.32,29096.0,77.5023,77.5023,77.1002,77.1359,29096.0
2019-03-22 12:00:00,86.3,86.64,86.3,86.46,38519.0,77.1181,77.4219,77.1181,77.261,38519.0
2019-03-22 12:30:00,86.42,86.54,86.32,86.5,23000.0,77.2253,77.3325,77.1359,77.2968,23000.0
2019-03-22 13:00:00,86.48,86.61,86.29,86.29,16974.0,77.2789,77.3951,77.1091,77.1091,16974.0
2019-03-22 13:30:00,86.31,86.49,86.27,86.31,20158.0,77.127,77.2879,77.0913,77.127,20158.0
2019-03-22 14:00:00,86.31,86.82,86.31,86.8,20965.0,77.127,77.5827,77.127,77.5649,20965.0
2019-03-22 14:30:00,86.81,86.81,86.68,86.72,35870.0,77.5738,77.5738,77.4576,77.4934,35870.0
2019-03-22 15:00:00,86.75,86.75,86.56,86.56,29782.0,77.5202,77.5202,77.3504,77.3504,29782.0
2019-03-22 15:30:00,86.55,86.68,86.45,86.53,107952.0,77.3415,77.4576,77.2521,77.3236,107952.0
2019-03-25 09:30:00,86.41,87.16,86.1,86.71,41821.0,77.2164,77.8866,76.9393,77.4844,41821.0
2019-03-25 10:00:00,86.69,86.84,86.6,86.81,54080.0,77.4666,77.6006,77.3862,77.5738,54080.0
2019-03-25 10:30:00,86.8,87.23,86.61,87.14,99252.0,77.5649,77.9491,77.3951,77.8687,99252.0
2019-03-25 11:00:00,87.16,87.4,87.08,87.33,59214.0,77.8866,78.101,77.8151,78.0385,59214.0
2019-03-25 11:30:00,87.31,87.31,86.87,86.87,69365.0,78.0206,78.0206,77.6274,77.6274,69365.0
2019-03-25 12:00:00,86.9,86.95,86.67,86.92,67425.0,77.6542,77.6989,77.4487,77.6721,67425.0
2019-03-25 12:30:00,86.91,86.91,86.45,86.5,89722.0,77.6632,77.6632,77.2521,77.2968,89722.0
2019-03-25 13:00:00,86.5,86.81,86.49,86.65,57377.0,77.2968,77.5738,77.2879,77.4308,57377.0
2019-03-25 13:30:00,86.64,86.66,86.36,86.4,87957.0,77.4219,77.4398,77.1717,77.2074,87957.0
2019-03-25 14:00:00,86.39,86.48,86.33,86.4,73294.0,77.1985,77.2789,77.1449,77.2074,73294.0
2019-03-25 14:30:00,86.4,86.46,86.36,86.4,127916.0,77.2074,77.261,77.1717,77.2074,127916.0
2019-03-25 15:00:00,86.4,86.41,86.1,86.15,199566.0,77.2074,77.2164,76.9393,76.984,199566.0
2019-03-25 15:30:00,86.14,86.19,86.02,86.11,253502.0,76.9751,77.0198,76.8679,76.9483,253502.0
2019-03-26 09:30:00,86.61,87.36,86.51,87.29,73072.0,77.3951,78.0653,77.3057,78.0027,73072.0
2019-03-26 10:00:00,87.29,87.38,87.11,87.16,48060.0,78.0027,78.0832,77.8419,77.8866,48060.0
2019-03-26 10:30:00,87.17,87.34,87.0,87.27,61570.0,77.8955,78.0474,77.7436,77.9849,61570.0
2019-03-26 11:00:00,87.23,87.31,87.04,87.1,76476.0,77.9491,78.0206,77.7793,77.833,76476.0
2019-03-26 11:30:00,87.07,87.1,86.77,86.97,53431.0,77.8061,77.833,77.5381,77.7168,53431.0
2019-03-26 12:00:00,87.0,87.11,86.91,87.01,15643.0,77.7436,77.8419,77.6632,77.7525,15643.0
2019-03-26 12:30:00,87.0,87.07,86.8,86.99,19637.0,77.7436,77.8061,77.5649,77.7347,19637.0
2019-03-26 13:00:00,86.99,87.25,86.99,87.14,20165.0,77.7347,77.967,77.7347,77.8687,20165.0
2019-03-26 13:30:00,87.15,87.22,87.06,87.17,13628.0,77.8776,77.9402,77.7972,77.8955,13628.0
2019-03-26 14:00:00,87.17,87.22,87.12,87.16,25986.0,77.8955,77.9402,77.8508,77.8866,25986.0
2019-03-26 14:30:00,87.14,87.36,87.08,87.3,38966.0,77.8687,78.0653,77.8151,78.0117,38966.0
2019-03-26 15:00:00,87.3,87.38,87.18,87.32,48421.0,78.0117,78.0832,77.9044,78.0295,48421.0
2019-03-26 15:30:00,87.3,87.53,87.27,87.47,105710.0,78.0117,78.2172,77.9849,78.1636,105710.0
2019-03-27 09:30:00,87.36,87.93,87.32,87.85,123752.0,78.0653,78.5746,78.0295,78.5032,123752.0
2019-03-27 10:00:00,87.84,88.4,87.73,88.16,106315.0,78.4942,78.9946,78.3959,78.7802,106315.0
2019-03-27 10:30:00,88.11,88.31,87.82,87.92,43688.0,78.7355,78.9142,78.4763,78.5657,43688.0
2019-03-27 11:00:00,87.93,87.97,87.66,87.7,21873.0,78.5746,78.6104,78.3334,78.3691,21873.0
2019-03-27 11:30:00,87.66,87.75,87.17,87.57,72806.0,78.3334,78.4138,77.8955,78.2529,72806.0
2019-03-27 12:00:00,87.54,87.6,87.4,87.53,22114.0,78.2261,78.2798,78.101,78.2172,22114.0
2019-03-27 12:30:00,87.52,87.8,87.5,87.77,18660.0,78.2083,78.4585,78.1904,78.4317,18660.0
2019-03-27 13:00:00,87.78,88.32,87.73,88.22,43000.0,78.4406,78.9232,78.3959,78.8338,43000.0
2019-03-27 13:30:00,88.23,88.32,88.08,88.09,30068.0,78.8427,78.9232,78.7087,78.7176,30068.0
2019-03-27 14:00:00,88.08,88.19,88.01,88.14,23337.0,78.7087,78.807,78.6461,78.7623,23337.0
2019-03-27 14:30:00,88.17,88.23,87.97,88.02,27716.0,78.7891,78.8427,78.6104,78.6551,27716.0
2019-03-27 15:00:00,88.04,88.09,88.01,88.07,35798.0,78.6729,78.7176,78.6461,78.6998,35798.0
2019-03-27 15:30:00,88.08,88.13,87.88,88.03,104913.0,78.7087,78.7534,78.53,78.664,104913.0
2019-03-28 09:30:00,88.08,89.14,88.08,88.96,71092.0,78.7087,79.6559,78.7087,79.4951,71092.0
2019-03-28 10:00:00,88.97,89.28,88.91,89.23,79307.0,79.504,79.781,79.4504,79.7363,79307.0
2019-03-28 10:30:00,89.22,89.22,88.88,89.11,27579.0,79.7274,79.7274,79.4236,79.6291,27579.0
2019-03-28 11:00:00,89.12,89.14,88.87,88.87,36415.0,79.638,79.6559,79.4146,79.4146,36415.0
2019-03-28 11:30:00,88.89,89.07,88.82,88.86,16481.0,79.4325,79.5934,79.37,79.4057,16481.0
2019-03-28 12:00:00,88.85,89.18,88.85,89.17,22663.0,79.3968,79.6917,79.3968,79.6827,22663.0
2019-03-28 12:30:00,89.16,89.27,89.05,89.24,16630.0,79.6738,79.7721,79.5755,79.7453,16630.0
2019-03-28 13:00:00,89.23,89.32,89.22,89.29,15767.0,79.7363,79.8168,79.7274,79.7899,15767.0
2019-03-28 13:30:00,89.32,89.56,89.31,89.56,24455.0,79.8168,80.0312,79.8078,80.0312,24455.0
2019-03-28 14:00:00,89.56,89.57,89.39,89.42,17024.0,80.0312,80.0402,79.8793,79.9061,17024.0
2019-03-28 14:30:00,89.42,89.43,89.07,89.18,47423.0,79.9061,79.9151,79.5934,79.6917,47423.0
2019-03-28 15:00:00,89.17,89.28,89.12,89.26,42422.0,79.6827,79.781,79.638,79.7631,42422.0
2019-03-28 15:30:00,89.26,89.32,89.12,89.25,109282.0,79.7631,79.8168,79.638,79.7542,109282.0
2019-03-29 09:30:00,89.77,89.89,89.22,89.79,52897.0,80.2189,80.3261,79.7274,80.2368,52897.0
2019-03-29 10:00:00,89.77,89.92,89.64,89.76,45673.0,80.2189,80.3529,80.1027,80.2099,45673.0
2019-03-29 10:30:00,89.75,89.78,88.99,89.29,74661.0,80.201,80.2278,79.5219,79.7899,74661.0
2019-03-29 11:00:00,89.32,89.52,89.21,89.51,63171.0,79.8168,79.9955,79.7185,79.9865,63171.0
2019-03-29 11:30:00,89.54,89.74,89.53,89.69,32669.0,80.0133,80.1921,80.0044,80.1474,32669.0
2019-03-29 12:00:00,89.68,89.91,89.62,89.89,22701.0,80.1385,80.344,80.0848,80.3261,22701.0
2019-03-29 12:30:00,89.89,90.03,89.78,89.79,37803.0,80.3261,80.4512,80.2278,80.2368,37803.0
2019-03-29 13:00:00,89.78,89.94,89.72,89.94,21710.0,80.2278,80.3708,80.1742,80.3708,21710.0
2019-03-29 13:30:00,89.92,89.96,89.8,89.91,34629.0,80.3529,80.3887,80.2457,80.344,34629.0
2019-03-29 14:00:00,89.89,90.0,89.86,89.96,26139.0,80.3261,80.4244,80.2993,80.3887,26139.0
2019-03-29 14:30:00,89.95,89.99,89.84,89.92,23819.0,80.3797,80.4155,80.2814,80.3529,23819.0
2019-03-29 15:00:00,89.91,90.0,89.85,89.9,25867.0,80.344,80.4244,80.2904,80.335,25867.0
2019-03-29 15:30:00,89.91,89.91,89.4,89.48,162085.0,80.344,80.344,79.8882,79.9597,162085.0
2019-04-01 09:30:00,89.74,90.26,89.33,89.95,194004.0,80.1921,80.6567,79.8257,80.3797,194004.0
2019-04-01 10:00:00,89.93,90.3,89.88,90.24,41589.0,80.3619,80.6925,80.3172,80.6389,41589.0
2019-04-01 10:30:00,90.27,90.34,90.14,90.26,67688.0,80.6657,80.7282,80.5495,80.6567,67688.0
2019-04-01 11:00:00,90.27,90.53,90.2,90.38,67935.0,80.6657,80.898,80.6031,80.764,67935.0
2019-04-01 11:30:00,90.35,90.52,90.25,90.52,28554.0,80.7372,80.8891,80.6478,80.8891,28554.0
2019-04-01 12:00:00,90.52,90.6,90.38,90.55,25417.0,80.8891,80.9606,80.764,80.9159,25417.0
2019-04-01 12:30:00,90.54,90.78,90.54,90.72,45666.0,80.907,81.1214,80.907,81.0678,45666.0
2019-04-01 13:00:00,90.69,90.7,90.46,90.62,26769.0,81.041,81.0499,80.8355,80.9784,26769.0
2019-04-01 13:30:00,90.61,90.8,90.51,90.8,28879.0,80.9695,81.1393,80.8801,81.1393,28879.0
2019-04-01 14:00:00,90.81,91.05,90.79,90.91,60138.0,81.1482,81.3627,81.1304,81.2376,60138.0
2019-04-01 14:30:00,90.89,91.04,90.79,90.8,78042.0,81.2197,81.3538,81.1304,81.1393,78042.0
2019-04-01 15:00:00,90.8,90.8,90.59,90.65,35716.0,81.1393,81.1393,80.9516,81.0053,35716.0
2019-04-01 15:30:00,90.64,90.67,90.54,90.67,88543.0,80.9963,81.0231,80.907,81.0231,88543.0
2019-04-02 09:30:00,90.77,90.77,90.2,90.41,80158.0,81.1125,81.1125,80.6031,80.7908,80158.0
2019-04-02 10:00:00,90.44,90.48,90.14,90.33,32907.0,80.8176,80.8533,80.5495,80.7193,32907.0
2019-04-02 10:30:00,90.33,90.33,90.01,90.07,28173.0,80.7193,80.7193,80.4333,80.487,28173.0
2019-04-02 11:00:00,90.07,90.15,89.87,90.01,43749.0,80.487,80.5584,80.3082,80.4333,43749.0
2019-04-02 11:30:00,90.04,90.13,89.94,90.04,39128.0,80.4602,80.5406,80.3708,80.4602,39128.0
2019-04-02 12:00:00,90.03,90.15,90.02,90.07,30837.0,80.4512,80.5584,80.4423,80.487,30837.0
2019-04-02 12:30:00,90.08,90.15,89.99,90.05,32884.0,80.4959,80.5584,80.4155,80.4691,32884.0
2019-04-02 13:00:00,90.04,90.32,90.03,90.26,26253.0,80.4602,80.7104,80.4512,80.6567,26253.0
2019-04-02 13:30:00,90.26,90.34,90.18,90.27,26452.0,80.6567,80.7282,80.5853,80.6657,26452.0
2019-04-02 14:00:00,90.26,90.26,90.16,90.25,23244.0,80.6567,80.6567,80.5674,80.6478,23244.0
2019-04-02 14:30:00,90.24,90.3,90.22,90.23,22034.0,80.6389,80.6925,80.621,80.6299,22034.0
2019-04-02 15:00:00,90.24,90.27,90.07,90.19,42251.0,80.6389,80.6657,80.487,80.5942,42251.0
2019-04-02 15:30:00,90.19,90.39,90.18,90.35,81432.0,80.5942,80.7729,80.5853,80.7372,81432.0
2019-04-03 09:30:00,90.4,90.79,90.3,90.42,89437.0,80.7818,81.1304,80.6925,80.7997,89437.0
2019-04-03 10:00:00,90.39,90.53,90.08,90.48,119220.0,80.7729,80.898,80.4959,80.8533,119220.0
2019-04-03 10:30:00,90.48,90.73,90.3,90.47,87438.0,80.8533,81.0767,80.6925,80.8444,87438.0
2019-04-03 11:00:00,90.46,90.65,90.28,90.47,122555.0,80.8355,81.0053,80.6746,80.8444,122555.0
2019-04-03 11:30:00,90.49,90.72,90.21,90.7,93620.0,80.8623,81.0678,80.6121,81.0499,93620.0
2019-04-03 12:00:00,90.7,90.71,90.56,90.66,237741.0,81.0499,81.0589,80.9248,81.0142,237741.0
2019-04-03 12:30:00,90.67,90.76,90.46,90.46,83353.0,81.0231,81.1035,80.8355,80.8355,83353.0
2019-04-03 13:00:00,90.47,90.49,90.15,90.2,358094.0,80.8444,80.8623,80.5584,80.6031,358094.0
2019-04-03 13:30:00,90.21,90.29,89.86,89.9,119539.0,80.6121,80.6836,80.2993,80.335,119539.0
2019-04-03 14:00:00,89.9,90.26,89.69,90.15,390165.0,80.335,80.6567,80.1474,80.5584,390165.0
2019-04-03 14:30:00,90.15,90.2,89.76,90.12,267350.0,80.5584,80.6031,80.2099,80.5316,267350.0
2019-04-03 15:00:00,90.09,90.16,89.81,89.93,284842.0,80.5048,80.5674,80.2546,80.3619,284842.0
2019-04-03 15:30:00,89.92,90.24,89.9,90.18,318652.0,80.3529,80.6389,80.335,80.5853,318652.0
2019-04-04 09:30:00,90.41,90.43,89.89,89.92,87432.0,80.7908,80.8087,80.3261,80.3529,87432.0
2019-04-04 10:00:00,90.0,90.01,89.64,89.67,467548.0,80.4244,80.4333,80.1027,80.1295,467548.0
2019-04-04 10:30:00,89.68,90.01,89.59,89.99,500604.0,80.1385,80.4333,80.058,80.4155,500604.0
2019-04-04 11:00:00,90.0,90.05,89.83,89.98,82759.0,80.4244,80.4691,80.2725,80.4065,82759.0
2019-04-04 11:30:00,90.01,90.12,89.88,89.91,94134.0,80.4333,80.5316,80.3172,80.344,94134.0
2019-04-04 12:00:00,89.9,90.04,89.82,90.04,234486.0,80.335,80.4602,80.2636,80.4602,234486.0
2019-04-04 12:30:00,90.04,90.22,90.01,90.18,37286.0,80.4602,80.621,80.4333,80.5853,37286.0
2019-04-04 13:00:00,90.19,90.33,90.19,90.27,23992.0,80.5942,80.7193,80.5942,80.6657,23992.0
2019-04-04 13:30:00,90.27,90.27,90.12,90.14,22081.0,80.6657,80.6657,80.5316,80.5495,22081.0
2019-04-04 14:00:00,90.15,90.36,90.15,90.21,23660.0,80.5584,80.7461,80.5584,80.6121,23660.0
2019-04-04 14:30:00,90.24,90.36,90.23,90.34,34262.0,80.6389,80.7461,80.6299,80.7282,34262.0
2019-04-04 15:00:00,90.33,90.44,90.3,90.42,55688.0,80.7193,80.8176,80.6925,80.7997,55688.0
2019-04-04 15:30:00,90.43,90.6,90.39,90.56,160999.0,80.8087,80.9606,80.7729,80.9248,160999.0
2019-04-05 09:30:00,90.46,90.61,90.27,90.5,46968.0,80.8355,80.9695,80.6657,80.8712,46968.0
2019-04-05 10:00:00,90.53,90.9,90.53,90.83,29011.0,80.898,81.2287,80.898,81.1661,29011.0
2019-04-05 10:30:00,90.82,90.97,90.77,90.93,20025.0,81.1572,81.2912,81.1125,81.2555,20025.0
2019-04-05 11:00:00,90.92,90.96,90.58,90.63,31341.0,81.2465,81.2823,80.9427,80.9874,31341.0
2019-04-05 11:30:00,90.63,90.65,90.3,90.36,66154.0,80.9874,81.0053,80.6925,80.7461,66154.0
2019-04-05 12:00:00,90.37,90.37,90.23,90.3,22992.0,80.755,80.755,80.6299,80.6925,22992.0
2019-04-05 12:30:00,90.3,90.31,90.06,90.09,22719.0,80.6925,80.7014,80.478,80.5048,22719.0
2019-04-05 13:00:00,90.09,90.19,90.01,90.01,35011.0,80.5048,80.5942,80.4333,80.4333,35011.0
2019-04-05 13:30:00,89.96,90.13,89.89,90.11,20728.0,80.3887,80.5406,80.3261,80.5227,20728.0
2019-04-05 14:00:00,90.12,90.21,90.04,90.16,18146.0,80.5316,80.6121,80.4602,80.5674,18146.0
2019-04-05 14:30:00,90.16,90.21,90.03,90.12,29366.0,80.5674,80.6121,80.4512,80.5316,29366.0
2019-04-05 15:00:00,90.12,90.23,90.01,90.21,33849.0,80.5316,80.6299,80.4333,80.6121,33849.0
2019-04-05 15:30:00,90.2,90.21,90.01,90.15,177849.0,80.6031,80.6121,80.4333,80.5584,177849.0
2019-04-08 09:30:00,90.21,90.25,89.84,90.13,38691.0,80.6121,80.6478,80.2814,80.5406,38691.0
2019-04-08 10:00:00,90.11,90.32,89.99,90.21,93107.0,80.5227,80.7104,80.4155,80.6121,93107.0
2019-04-08 10:30:00,90.2,90.29,90.1,90.2,36542.0,80.6031,80.6836,80.5138,80.6031,36542.0
2019-04-08 11:00:00,90.2,90.33,90.15,90.17,31400.0,80.6031,80.7193,80.5584,80.5763,31400.0
2019-04-08 11:30:00,90.19,90.3,90.0,90.02,55363.0,80.5942,80.6925,80.4244,80.4423,55363.0
2019-04-08 12:00:00,90.05,90.06,89.83,90.0,34090.0,80.4691,80.478,80.2725,80.4244,34090.0
2019-04-08 12:30:00,90.02,90.07,89.95,89.96,24001.0,80.4423,80.487,80.3797,80.3887,24001.0
2019-04-08 13:00:00,89.97,90.27,89.97,90.27,32232.0,80.3976,80.6657,80.3976,80.6657,32232.0
2019-04-08 13:30:00,90.27,90.52,90.24,90.52,109916.0,80.6657,80.8891,80.6389,80.8891,109916.0
2019-04-08 14:00:00,90.54,90.75,90.4,90.61,67718.0,80.907,81.0946,80.7818,80.9695,67718.0
2019-04-08 14:30:00,90.62,90.63,90.48,90.53,56999.0,80.9784,80.9874,80.8533,80.898,56999.0
2019-04-08 15:00:00,90.52,90.63,90.52,90.57,47694.0,80.8891,80.9874,80.8891,80.9338,47694.0
2019-04-08 15:30:00,90.57,91.07,90.57,91.06,143146.0,80.9338,81.3806,80.9338,81.3716,143146.0
2019-04-09 09:30:00,90.52,90.53,89.84,90.19,53070.0,80.8891,80.898,80.2814,80.5942,53070.0
2019-04-09 10:00:00,90.21,90.33,89.95,90.32,77086.0,80.6121,80.7193,80.3797,80.7104,77086.0
2019-04-09 10:30:00,90.32,90.36,89.8,90.06,170534.0,80.7104,80.7461,80.2457,80.478,170534.0
2019-04-09 11:00:00,90.07,90.19,90.0,90.14,36876.0,80.487,80.5942,80.4244,80.5495,36876.0
2019-04-09 11:30:00,90.12,90.17,90.0,90.12,57204.0,80.5316,80.5763,80.4244,80.5316,57204.0
2019-04-09 12:00:00,90.12,90.43,90.12,90.4,23000.0,80.5316,80.8087,80.5316,80.7818,23000.0
2019-04-09 12:30:00,90.4,90.41,90.12,90.12,31979.0,80.7818,80.7908,80.5316,80.5316,31979.0
2019-04-09 13:00:00,90.13,90.2,90.05,90.19,21969.0,80.5406,80.6031,80.4691,80.5942,21969.0
2019-04-09 13:30:00,90.17,90.26,90.09,90.26,19635.0,80.5763,80.6567,80.5048,80.6567,19635.0
2019-04-09 14:00:00,90.26,90.27,90.09,90.17,23772.0,80.6567,80.6657,80.5048,80.5763,23772.0
2019-04-09 14:30:00,90.14,90.19,90.03,90.18,36284.0,80.5495,80.5942,80.4512,80.5853,36284.0
2019-04-09 15:00:00,90.2,90.3,90.2,90.29,35541.0,80.6031,80.6925,80.6031,80.6836,35541.0
2019-04-09 15:30:00,90.28,90.45,90.2,90.3,176529.0,80.6746,80.8265,80.6031,80.6925,176529.0
2019-04-10 09:30:00,90.52,90.55,90.18,90.44,41369.0,80.8891,80.9159,80.5853,80.8176,41369.0
2019-04-10 10:00:00,90.4,90.5,90.27,90.39,33930.0,80.7818,80.8712,80.6657,80.7729,33930.0
2019-04-10 10:30:00,90.36,90.51,90.2,90.31,40075.0,80.7461,80.8801,80.6031,80.7014,40075.0
2019-04-10 11:00:00,90.33,90.37,90.24,90.34,25939.0,80.7193,80.755,80.6389,80.7282,25939.0
2019-04-10 11:30:00,90.35,90.44,90.31,90.37,36758.0,80.7372,80.8176,80.7014,80.755,36758.0
2019-04-10 12:00:00,90.37,90.43,90.31,90.41,37785.0,80.755,80.8087,80.7014,80.7908,37785.0
2019-04-10 12:30:00,90.43,90.46,90.34,90.35,21460.0,80.8087,80.8355,80.7282,80.7372,21460.0
2019-04-10 13:00:00,90.35,90.49,90.28,90.42,37426.0,80.7372,80.8623,80.6746,80.7997,37426.0
2019-04-10 13:30:00,90.41,90.57,90.39,90.55,637323.0,80.7908,80.9338,80.7729,80.9159,637323.0
2019-04-10 14:00:00,90.54,90.55,90.4,90.49,207114.0,80.907,80.9159,80.7818,80.8623,207114.0
2019-04-10 14:30:00,90.44,90.57,90.4,90.54,363408.0,80.8176,80.9338,80.7818,80.907,363408.0
2019-04-10 15:00:00,90.54,90.78,90.52,90.67,647651.0,80.907,81.1214,80.8891,81.0231,647651.0
2019-04-10 15:30:00,90.67,90.7,90.29,90.3,360871.0,81.0231,81.0499,80.6836,80.6925,360871.0
2019-04-11 09:30:00,90.37,90.4,90.06,90.1,96343.0,80.755,80.7818,80.478,80.5138,96343.0
2019-04-11 10:00:00,90.1,90.2,90.01,90.02,63510.0,80.5138,80.6031,80.4333,80.4423,63510.0
2019-04-11 10:30:00,90.04,90.05,89.9,89.95,97207.0,80.4602,80.4691,80.335,80.3797,97207.0
2019-04-11 11:00:00,89.95,90.23,89.95,90.2,130605.0,80.3797,80.6299,80.3797,80.6031,130605.0
2019-04-11 11:30:00,90.2,90.2,89.94,90.08,70275.0,80.6031,80.6031,80.3708,80.4959,70275.0
2019-04-11 12:00:00,90.1,90.14,89.94,90.02,35851.0,80.5138,80.5495,80.3708,80.4423,35851.0
2019-04-11 12:30:00,90.03,90.23,90.03,90.2,131162.0,80.4512,80.6299,80.4512,80.6031,131162.0
2019-04-11 13:00:00,90.2,90.36,90.18,90.24,29174.0,80.6031,80.7461,80.5853,80.6389,29174.0
2019-04-11 13:30:00,90.24,90.4,90.2,90.4,52937.0,80.6389,80.7818,80.6031,80.7818,52937.0
2019-04-11 14:00:00,90.4,90.48,90.28,90.28,39571.0,80.7818,80.8533,80.6746,80.6746,39571.0
2019-04-11 14:30:00,90.28,90.35,90.27,90.35,58653.0,80.6746,80.7372,80.6657,80.7372,58653.0
2019-04-11 15:00:00,90.35,90.45,90.23,90.24,37987.0,80.7372,80.8265,80.6299,80.6389,37987.0
2019-04-11 15:30:00,90.25,90.38,90.2,90.3,152538.0,80.6478,80.764,80.6031,80.6925,152538.0
2019-04-12 09:30:00,90.5,91.06,90.36,90.8,221076.0,80.8712,81.3716,80.7461,81.1393,221076.0
2019-04-12 10:00:00,90.74,91.34,90.7,91.27,105463.0,81.0857,81.6218,81.0499,81.5593,105463.0
2019-04-12 10:30:00,91.27,91.4,91.05,91.17,134935.0,81.5593,81.6755,81.3627,81.4699,134935.0
2019-04-12 11:00:00,91.16,91.29,91.04,91.24,123156.0,81.461,81.5772,81.3538,81.5325,123156.0
2019-04-12 11:30:00,91.24,91.26,91.09,91.24,27569.0,81.5325,81.5503,81.3984,81.5325,27569.0
2019-04-12 12:00:00,91.24,91.4,91.19,91.35,24800.0,81.5325,81.6755,81.4878,81.6308,24800.0
2019-04-12 12:30:00,91.34,91.54,91.28,91.5,117733.0,81.6218,81.8006,81.5682,81.7648,117733.0
2019-04-12 13:00:00,91.52,91.6,91.47,91.51,36005.0,81.7827,81.8542,81.738,81.7738,36005.0
2019-04-12 13:30:00,91.53,91.55,91.41,91.42,38446.0,81.7916,81.8095,81.6844,81.6933,38446.0
2019-04-12 14:00:00,91.43,91.53,91.42,91.52,77326.0,81.7023,81.7916,81.6933,81.7827,77326.0
2019-04-12 14:30:00,91.5,91.55,91.46,91.49,27861.0,81.7648,81.8095,81.7291,81.7559,27861.0
2019-04-12 15:00:00,91.48,91.48,91.28,91.32,36715.0,81.7469,81.7469,81.5682,81.604,36715.0
2019-04-12 15:30:00,91.34,91.58,91.33,91.52,175049.0,81.6218,81.8363,81.6129,81.7827,175049.0
2019-04-15 09:30:00,91.69,91.69,91.37,91.5,42124.0,81.9346,81.9346,81.6486,81.7648,42124.0
2019-04-15 10:00:00,91.52,91.67,91.31,91.32,85332.0,81.7827,81.9167,81.595,81.604,85332.0
2019-04-15 10:30:00,91.31,91.33,91.11,91.11,87975.0,81.595,81.6129,81.4163,81.4163,87975.0
2019-04-15 11:00:00,91.11,91.37,91.11,91.32,49390.0,81.4163,81.6486,81.4163,81.604,49390.0
2019-04-15 11:30:00,91.32,91.39,91.19,91.32,34343.0,81.604,81.6665,81.4878,81.604,34343.0
2019-04-15 12:00:00,91.31,91.61,91.3,91.61,56149.0,81.595,81.8631,81.5861,81.8631,56149.0
2019-04-15 12:30:00,91.61,91.79,91.5,91.79,63700.0,81.8631,82.024,81.7648,82.024,63700.0
2019-04-15 13:00:00,91.78,91.89,91.72,91.86,38754.0,82.015,82.1133,81.9614,82.0865,38754.0
2019-04-15 13:30:00,91.85,91.9,91.78,91.86,28029.0,82.0776,82.1223,82.015,82.0865,28029.0
2019-04-15 14:00:00,91.86,91.92,91.75,91.78,53602.0,82.0865,82.1401,81.9882,82.015,53602.0
2019-04-15 14:30:00,91.78,91.81,91.4,91.44,46916.0,82.015,82.0418,81.6755,81.7112,46916.0
2019-04-15 15:00:00,91.46,91.59,91.44,91.56,53190.0,81.7291,81.8452,81.7112,81.8184,53190.0
2019-04-15 15:30:00,91.57,91.82,91.56,91.76,160532.0,81.8274,82.0508,81.8184,81.9972,160532.0
2019-04-16 09:30:00,92.06,92.46,91.72,92.03,85030.0,82.2652,82.6227,81.9614,82.2384,85030.0
2019-04-16 10:00:00,92.03,92.73,91.98,92.7,69286.0,82.2384,82.8639,82.1937,82.8371,69286.0
2019-04-16 10:30:00,92.71,92.81,92.56,92.57,114865.0,82.8461,82.9354,82.712,82.721,114865.0
2019-04-16 11:00:00,92.57,92.72,92.48,92.5,92872.0,82.721,82.855,82.6405,82.6584,92872.0
2019-04-16 11:30:00,92.48,92.48,92.23,92.31,24409.0,82.6405,82.6405,82.4171,82.4886,24409.0
2019-04-16 12:00:00,92.31,92.32,92.22,92.27,68189.0,82.4886,82.4976,82.4082,82.4529,68189.0
2019-04-16 12:30:00,92.28,92.32,92.19,92.22,19853.0,82.4618,82.4976,82.3814,82.4082,19853.0
2019-04-16 13:00:00,92.22,92.35,92.21,92.35,20742.0,82.4082,82.5244,82.3993,82.5244,20742.0
2019-04-16 13:30:00,92.34,92.49,92.33,92.39,22636.0,82.5154,82.6495,82.5065,82.5601,22636.0
2019-04-16 14:00:00,92.39,92.46,92.34,92.38,20871.0,82.5601,82.6227,82.5154,82.5512,20871.0
2019-04-16 14:30:00,92.39,92.47,92.34,92.44,17895.0,82.5601,82.6316,82.5154,82.6048,17895.0
2019-04-16 15:00:00,92.43,92.47,92.37,92.44,31746.0,82.5959,82.6316,82.5423,82.6048,31746.0
2019-04-16 15:30:00,92.43,92.43,92.12,92.15,104582.0,82.5959,82.5959,82.3188,82.3457,104582.0
2019-04-17 09:30:00,93.12,93.64,92.92,93.21,120343.0,83.2125,83.6771,83.0337,83.2929,120343.0
2019-04-17 10:00:00,93.22,93.4,93.09,93.35,101685.0,83.3018,83.4627,83.1856,83.418,101685.0
2019-04-17 10:30:00,93.35,93.47,93.0,93.07,58786.0,83.418,83.5252,83.1052,83.1678,58786.0
2019-04-17 11:00:00,93.04,93.25,92.84,92.88,130053.0,83.141,83.3286,82.9622,82.998,130053.0
2019-04-17 11:30:00,92.88,93.22,92.82,93.15,73480.0,82.998,83.3018,82.9444,83.2393,73480.0
2019-04-17 12:00:00,93.14,93.33,93.06,93.32,42133.0,83.2303,83.4001,83.1588,83.3912,42133.0
2019-04-17 12:30:00,93.31,93.36,93.17,93.3,26506.0,83.3822,83.4269,83.2571,83.3733,26506.0
2019-04-17 13:00:00,93.32,93.39,93.12,93.24,27315.0,83.3912,83.4537,83.2125,83.3197,27315.0
2019-04-17 13:30:00,93.24,93.41,93.19,93.3,80835.0,83.3197,83.4716,83.275,83.3733,80835.0
2019-04-17 14:00:00,93.31,93.43,93.25,93.4,65372.0,83.3822,83.4895,83.3286,83.4627,65372.0
2019-04-17 14:30:00,93.41,93.57,93.32,93.32,83590.0,83.4716,83.6146,83.3912,83.3912,83590.0
2019-04-17 15:00:00,93.32,93.34,92.99,93.04,101541.0,83.3912,83.409,83.0963,83.141,101541.0
2019-04-17 15:30:00,93.03,93.24,92.96,93.12,156900.0,83.132,83.3197,83.0695,83.2125,156900.0
2019-04-18 09:30:00,93.33,93.95,93.07,93.91,94990.0,83.4001,83.9541,83.1678,83.9184,94990.0
2019-04-18 10:00:00,93.9,94.12,93.8,93.81,72832.0,83.9095,84.1061,83.8201,83.829,72832.0
2019-04-18 10:30:00,93.77,94.05,93.53,94.05,41502.0,83.7933,84.0435,83.5788,84.0435,41502.0
2019-04-18 11:00:00,94.04,94.04,93.8,93.86,50678.0,84.0346,84.0346,83.8201,83.8737,50678.0
2019-04-18 11:30:00,93.88,94.04,93.78,94.0,84798.0,83.8916,84.0346,83.8022,83.9988,84798.0
2019-04-18 12:00:00,94.0,94.01,93.82,93.84,68463.0,83.9988,84.0078,83.838,83.8558,68463.0
2019-04-18 12:30:00,93.83,93.86,93.76,93.81,34601.0,83.8469,83.8737,83.7844,83.829,34601.0
2019-04-18 13:00:00,93.79,93.79,93.64,93.76,25441.0,83.8112,83.8112,83.6771,83.7844,25441.0
2019-04-18 13:30:00,93.78,93.95,93.76,93.95,29920.0,83.8022,83.9541,83.7844,83.9541,29920.0
2019-04-18 14:00:00,93.94,94.03,93.82,93.85,23946.0,83.9452,84.0256,83.838,83.8648,23946.0
2019-04-18 14:30:00,93.84,93.89,93.76,93.83,29527.0,83.8558,83.9005,83.7844,83.8469,29527.0
2019-04-18 15:00:00,93.83,93.84,93.62,93.69,35949.0,83.8469,83.8558,83.6593,83.7218,35949.0
2019-04-18 15:30:00,93.66,93.8,93.48,93.66,85587.0,83.695,83.8201,83.5342,83.695,85587.0
2019-04-22 09:30:00,93.54,93.61,92.92,93.16,64497.0,83.5878,83.6503,83.0337,83.2482,64497.0
2019-04-22 10:00:00,93.18,93.45,93.16,93.32,47613.0,83.2661,83.5073,83.2482,83.3912,47613.0
2019-04-22 10:30:00,93.34,93.57,93.3,93.53,18075.0,83.409,83.6146,83.3733,83.5788,18075.0
2019-04-22 11:00:00,93.57,93.9,93.46,93.87,38568.0,83.6146,83.9095,83.5163,83.8827,38568.0
2019-04-22 11:30:00,93.86,93.93,93.76,93.86,33362.0,83.8737,83.9363,83.7844,83.8737,33362.0
2019-04-22 12:00:00,93.85,93.85,93.64,93.77,29187.0,83.8648,83.8648,83.6771,83.7933,29187.0
2019-04-22 12:30:00,93.77,93.77,93.6,93.63,19570.0,83.7933,83.7933,83.6414,83.6682,19570.0
2019-04-22 13:00:00,93.63,93.8,93.63,93.76,52097.0,83.6682,83.8201,83.6682,83.7844,52097.0
2019-04-22 13:30:00,93.76,93.82,93.67,93.69,22967.0,83.7844,83.838,83.7039,83.7218,22967.0
2019-04-22 14:00:00,93.7,93.91,93.68,93.76,79543.0,83.7307,83.9184,83.7129,83.7844,79543.0
2019-04-22 14:30:00,93.77,93.83,93.65,93.81,22835.0,83.7933,83.8469,83.6861,83.829,22835.0
2019-04-22 15:00:00,93.83,93.83,93.61,93.62,39817.0,83.8469,83.8469,83.6503,83.6593,39817.0
2019-04-22 15:30:00,93.63,93.89,93.61,93.84,115229.0,83.6682,83.9005,83.6503,83.8558,115229.0
2019-04-23 09:30:00,93.52,93.93,93.17,93.84,48455.0,83.5699,83.9363,83.2571,83.8558,48455.0
2019-04-23 10:00:00,93.82,93.95,93.74,93.91,33212.0,83.838,83.9541,83.7665,83.9184,33212.0
2019-04-23 10:30:00,93.93,93.96,93.7,93.87,45144.0,83.9363,83.9631,83.7307,83.8827,45144.0
2019-04-23 11:00:00,93.93,93.94,93.72,93.9,33618.0,83.9363,83.9452,83.7486,83.9095,33618.0
2019-04-23 11:30:00,93.88,94.01,93.85,93.98,32080.0,83.8916,84.0078,83.8648,83.981,32080.0
2019-04-23 12:00:00,94.02,94.25,94.02,94.23,31643.0,84.0167,84.2222,84.0167,84.2044,31643.0
2019-04-23 12:30:00,94.24,94.3,94.17,94.24,33496.0,84.2133,84.2669,84.1507,84.2133,33496.0
2019-04-23 13:00:00,94.25,94.37,94.24,94.34,42891.0,84.2222,84.3295,84.2133,84.3027,42891.0
2019-04-23 13:30:00,94.34,94.39,94.26,94.37,29939.0,84.3027,84.3473,84.2312,84.3295,29939.0
2019-04-23 14:00:00,94.39,94.39,94.12,94.12,65766.0,84.3473,84.3473,84.1061,84.1061,65766.0
2019-04-23 14:30:00,94.11,94.19,94.0,94.19,33465.0,84.0971,84.1686,83.9988,84.1686,33465.0
2019-04-23 15:00:00,94.2,94.2,94.01,94.13,37566.0,84.1775,84.1775,84.0078,84.115,37566.0
2019-04-23 15:30:00,94.14,94.32,93.98,94.23,118105.0,84.1239,84.2848,83.981,84.2044,118105.0
2019-04-24 09:30:00,93.7,94.32,93.5,93.71,118322.0,83.7307,84.2848,83.552,83.7397,118322.0
2019-04-24 10:00:00,93.69,94.22,93.4,93.85,97187.0,83.7218,84.1954,83.4627,83.8648,97187.0
2019-04-24 10:30:00,93.86,94.14,93.74,94.02,62634.0,83.8737,84.1239,83.7665,84.0167,62634.0
2019-04-24 11:00:00,94.06,94.07,93.59,93.67,28146.0,84.0524,84.0614,83.6324,83.7039,28146.0
2019-04-24 11:30:00,93.65,93.83,93.54,93.7,26207.0,83.6861,83.8469,83.5878,83.7307,26207.0
2019-04-24 12:00:00,93.7,93.72,93.39,93.4,18126.0,83.7307,83.7486,83.4537,83.4627,18126.0
2019-04-24 12:30:00,93.39,93.5,93.32,93.32,20093.0,83.4537,83.552,83.3912,83.3912,20093.0
2019-04-24 13:00:00,93.32,93.48,93.29,93.39,20060.0,83.3912,83.5342,83.3644,83.4537,20060.0
2019-04-24 13:30:00,93.4,93.58,93.35,93.56,25091.0,83.4627,83.6235,83.418,83.6056,25091.0
2019-04-24 14:00:00,93.54,93.76,93.53,93.69,20063.0,83.5878,83.7844,83.5788,83.7218,20063.0
2019-04-24 14:30:00,93.69,93.81,93.68,93.71,36256.0,83.7218,83.829,83.7129,83.7397,36256.0
2019-04-24 15:00:00,93.71,93.73,93.61,93.64,39013.0,83.7397,83.7576,83.6503,83.6771,39013.0
2019-04-24 15:30:00,93.66,93.66,93.45,93.5,106233.0,83.695,83.695,83.5073,83.552,106233.0
2019-04-25 09:30:00,93.04,93.34,92.68,93.34,42720.0,83.141,83.409,82.8193,83.409,42720.0
2019-04-25 10:00:00,93.34,93.51,93.25,93.33,43495.0,83.409,83.561,83.3286,83.4001,43495.0
2019-04-25 10:30:00,93.31,93.45,93.19,93.28,23106.0,83.3822,83.5073,83.275,83.3554,23106.0
2019-04-25 11:00:00,93.29,93.53,93.24,93.51,35904.0,83.3644,83.5788,83.3197,83.561,35904.0
2019-04-25 11:30:00,93.51,93.78,93.51,93.73,35459.0,83.561,83.8022,83.561,83.7576,35459.0
2019-04-25 12:00:00,93.73,93.81,93.6,93.61,35917.0,83.7576,83.829,83.6414,83.6503,35917.0
2019-04-25 12:30:00,93.59,93.78,93.57,93.71,27772.0,83.6324,83.8022,83.6146,83.7397,27772.0
2019-04-25 13:00:00,93.73,93.88,93.71,93.81,44325.0,83.7576,83.8916,83.7397,83.829,44325.0
2019-04-25 13:30:00,93.8,93.99,93.72,93.98,39206.0,83.8201,83.9899,83.7486,83.981,39206.0
2019-04-25 14:00:00,93.98,94.08,93.94,93.98,60234.0,83.981,84.0703,83.9452,83.981,60234.0
2019-04-25 14:30:00,93.96,94.01,93.9,93.98,30414.0,83.9631,84.0078,83.9095,83.981,30414.0
2019-04-25 15:00:00,93.97,93.98,93.78,93.86,97514.0,83.972,83.981,83.8022,83.8737,97514.0
2019-04-25 15:30:00,93.86,94.1,93.82,93.94,122739.0,83.8737,84.0882,83.838,83.9452,122739.0
2019-04-26 09:30:00,93.82,93.97,93.55,93.82,29297.0,83.838,83.972,83.5967,83.838,29297.0
2019-04-26 10:00:00,93.89,93.96,93.64,93.87,29717.0,83.9005,83.9631,83.6771,83.8827,29717.0
2019-04-26 10:30:00,93.88,94.04,93.88,93.98,16572.0,83.8916,84.0346,83.8916,83.981,16572.0
2019-04-26 11:00:00,93.94,94.21,93.94,94.06,18091.0,83.9452,84.1865,83.9452,84.0524,18091.0
2019-04-26 11:30:00,94.03,94.33,94.01,94.25,16382.0,84.0256,84.2937,84.0078,84.2222,16382.0
2019-04-26 12:00:00,94.26,94.26,94.12,94.22,13234.0,84.2312,84.2312,84.1061,84.1954,13234.0
2019-04-26 12:30:00,94.22,94.29,94.17,94.27,9443.0,84.1954,84.258,84.1507,84.2401,9443.0
2019-04-26 13:00:00,94.28,94.39,94.2,94.39,20822.0,84.249,84.3473,84.1775,84.3473,20822.0
2019-04-26 13:30:00,94.39,94.53,94.33,94.47,34776.0,84.3473,84.4724,84.2937,84.4188,34776.0
2019-04-26 14:00:00,94.49,94.51,94.28,94.32,31340.0,84.4367,84.4546,84.249,84.2848,31340.0
2019-04-26 14:30:00,94.34,94.35,94.24,94.29,11313.0,84.3027,84.3116,84.2133,84.258,11313.0
2019-04-26 15:00:00,94.31,94.4,94.24,94.33,36717.0,84.2758,84.3563,84.2133,84.2937,36717.0
2019-04-26 15:30:00,94.31,94.63,94.28,94.61,158988.0,84.2758,84.5618,84.249,84.5439,158988.0
2019-04-29 09:30:00,94.41,94.49,93.67,93.93,72585.0,84.3652,84.4367,83.7039,83.9363,72585.0
2019-04-29 10:00:00,93.94,94.27,93.73,94.27,32687.0,83.9452,84.2401,83.7576,84.2401,32687.0
2019-04-29 10:30:00,94.24,94.41,94.06,94.07,58065.0,84.2133,84.3652,84.0524,84.0614,58065.0
2019-04-29 11:00:00,94.07,94.19,94.01,94.06,45029.0,84.0614,84.1686,84.0078,84.0524,45029.0
2019-04-29 11:30:00,94.06,94.19,94.05,94.09,26112.0,84.0524,84.1686,84.0435,84.0793,26112.0
2019-04-29 12:00:00,94.09,94.17,94.06,94.11,18897.0,84.0793,84.1507,84.0524,84.0971,18897.0
2019-04-29 12:30:00,94.12,94.33,94.05,94.27,23978.0,84.1061,84.2937,84.0435,84.2401,23978.0
2019-04-29 13:00:00,94.27,94.32,94.12,94.16,23905.0,84.2401,84.2848,84.1061,84.1418,23905.0
2019-04-29 13:30:00,94.2,94.25,94.15,94.21,38926.0,84.1775,84.2222,84.1329,84.1865,38926.0
2019-04-29 14:00:00,94.2,94.32,94.07,94.23,69671.0,84.1775,84.2848,84.0614,84.2044,69671.0
2019-04-29 14:30:00,94.24,94.3,94.16,94.24,43628.0,84.2133,84.2669,84.1418,84.2133,43628.0
2019-04-29 15:00:00,94.26,94.37,94.11,94.12,100687.0,84.2312,84.3295,84.0971,84.1061,100687.0
2019-04-29 15:30:00,94.13,94.14,93.87,93.87,123497.0,84.115,84.1239,83.8827,83.8827,123497.0
2019-04-30 09:30:00,91.83,92.11,90.68,91.45,298429.0,82.0597,82.3099,81.0321,81.7201,298429.0
2019-04-30 10:00:00,91.44,92.05,91.3,91.95,114550.0,81.7112,82.2563,81.5861,82.1669,114550.0
2019-04-30 10:30:00,91.97,92.32,91.82,91.9,74607.0,82.1848,82.4976,82.0508,82.1223,74607.0
2019-04-30 11:00:00,91.87,91.98,91.43,91.75,96887.0,82.0954,82.1937,81.7023,81.9882,96887.0
2019-04-30 11:30:00,91.76,92.46,91.76,92.35,50639.0,81.9972,82.6227,81.9972,82.5244,50639.0
2019-04-30 12:00:00,92.38,92.69,92.24,92.59,122321.0,82.5512,82.8282,82.4261,82.7388,122321.0
2019-04-30 12:30:00,92.61,92.62,92.33,92.48,109759.0,82.7567,82.7657,82.5065,82.6405,109759.0
2019-04-30 13:00:00,92.48,92.76,92.46,92.48,48823.0,82.6405,82.8908,82.6227,82.6405,48823.0
2019-04-30 13:30:00,92.47,92.84,92.41,92.83,59710.0,82.6316,82.9622,82.578,82.9533,59710.0
2019-04-30 14:00:00,92.84,92.85,92.63,92.7,44457.0,82.9622,82.9712,82.7746,82.8371,44457.0
2019-04-30 14:30:00,92.68,92.78,92.56,92.7,47011.0,82.8193,82.9086,82.712,82.8371,47011.0
2019-04-30 15:00:00,92.71,92.87,92.65,92.78,62725.0,82.8461,82.9891,82.7925,82.9086,62725.0
2019-04-30 15:30:00,92.78,93.05,92.73,92.77,197636.0,82.9086,83.1499,82.8639,82.8997,197636.0
2019-05-01 09:30:00,92.91,93.01,92.18,92.59,108630.0,83.0248,83.1142,82.3725,82.7388,108630.0
2019-05-01 10:00:00,92.54,92.56,92.16,92.38,49579.0,82.6942,82.712,82.3546,82.5512,49579.0
2019-05-01 10:30:00,92.35,92.71,92.3,92.56,29189.0,82.5244,82.8461,82.4797,82.712,29189.0
2019-05-01 11:00:00,92.56,92.86,92.51,92.69,30778.0,82.712,82.9801,82.6674,82.8282,30778.0
2019-05-01 11:30:00,92.67,92.67,92.37,92.41,43678.0,82.8103,82.8103,82.5423,82.578,43678.0
2019-05-01 12:00:00,92.4,92.47,92.03,92.2,79814.0,82.5691,82.6316,82.2384,82.3903,79814.0
2019-05-01 12:30:00,92.21,92.21,91.96,92.16,49051.0,82.3993,82.3993,82.1759,82.3546,49051.0
2019-05-01 13:00:00,92.16,92.44,92.08,92.33,25594.0,82.3546,82.6048,82.2831,82.5065,25594.0
2019-05-01 13:30:00,92.36,92.43,92.31,92.43,45176.0,82.5333,82.5959,82.4886,82.5959,45176.0
2019-05-01 14:00:00,92.43,92.75,92.35,92.64,38997.0,82.5959,82.8818,82.5244,82.7835,38997.0
2019-05-01 14:30:00,92.65,92.74,92.08,92.32,32276.0,82.7925,82.8729,82.2831,82.4976,32276.0
2019-05-01 15:00:00,92.3,92.4,91.97,92.0,64097.0,82.4797,82.5691,82.1848,82.2116,64097.0
2019-05-01 15:30:00,92.0,92.19,91.92,92.01,171406.0,82.2116,82.3814,82.1401,82.2206,171406.0
2019-05-02 09:30:00,92.0,92.33,91.69,92.14,50065.0,82.2116,82.5065,81.9346,82.3367,50065.0
2019-05-02 10:00:00,92.15,92.42,91.96,92.23,39173.0,82.3457,82.5869,82.1759,82.4171,39173.0
2019-05-02 10:30:00,92.23,92.7,92.15,92.39,31612.0,82.4171,82.8371,82.3457,82.5601,31612.0
2019-05-02 11:00:00,92.4,92.51,92.11,92.24,27613.0,82.5691,82.6674,82.3099,82.4261,27613.0
2019-05-02 11:30:00,92.26,92.55,92.13,92.31,32787.0,82.444,82.7031,82.3278,82.4886,32787.0
2019-05-02 12:00:00,92.31,92.71,92.23,92.67,25146.0,82.4886,82.8461,82.4171,82.8103,25146.0
2019-05-02 12:30:00,92.7,92.7,92.43,92.52,19651.0,82.8371,82.8371,82.5959,82.6763,19651.0
2019-05-02 13:00:00,92.51,92.78,92.28,92.55,37287.0,82.6674,82.9086,82.4618,82.7031,37287.0
2019-05-02 13:30:00,92.56,92.59,92.38,92.46,18077.0,82.712,82.7388,82.5512,82.6227,18077.0
2019-05-02 14:00:00,92.41,92.57,92.4,92.53,21386.0,82.578,82.721,82.5691,82.6852,21386.0
2019-05-02 14:30:00,92.52,92.62,92.21,92.26,25139.0,82.6763,82.7657,82.3993,82.444,25139.0
2019-05-02 15:00:00,92.24,92.32,92.12,92.2,48943.0,82.4261,82.4976,82.3188,82.3903,48943.0
2019-05-02 15:30:00,92.21,92.28,92.08,92.24,86604.0,82.3993,82.4618,82.2831,82.4261,86604.0
2019-05-03 09:30:00,92.84,93.25,92.81,93.14,47595.0,82.9622,83.3286,82.9354,83.2303,47595.0
2019-05-03 10:00:00,93.14,93.24,92.74,92.78,14651.0,83.2303,83.3197,82.8729,82.9086,14651.0
2019-05-03 10:30:00,92.8,93.08,92.8,93.05,22330.0,82.9265,83.1767,82.9265,83.1499,22330.0
2019-05-03 11:00:00,93.06,93.44,93.0,93.22,17671.0,83.1588,83.4984,83.1052,83.3018,17671.0
2019-05-03 11:30:00,93.19,93.39,93.14,93.36,23547.0,83.275,83.4537,83.2303,83.4269,23547.0
2019-05-03 12:00:00,93.36,93.43,93.26,93.4,11946.0,83.4269,83.4895,83.3376,83.4627,11946.0
2019-05-03 12:30:00,93.4,93.42,93.31,93.34,17869.0,83.4627,83.4805,83.3822,83.409,17869.0
2019-05-03 13:00:00,93.35,93.53,93.34,93.45,26227.0,83.418,83.5788,83.409,83.5073,26227.0
2019-05-03 13:30:00,93.47,93.57,93.45,93.55,21440.0,83.5252,83.6146,83.5073,83.5967,21440.0
2019-05-03 14:00:00,93.52,93.62,93.51,93.55,19932.0,83.5699,83.6593,83.561,83.5967,19932.0
2019-05-03 14:30:00,93.52,93.57,93.33,93.38,42032.0,83.5699,83.6146,83.4001,83.4448,42032.0
2019-05-03 15:00:00,93.37,93.37,93.15,93.25,34778.0,83.4359,83.4359,83.2393,83.3286,34778.0
2019-05-03 15:30:00,93.26,93.4,93.2,93.36,76568.0,83.3376,83.4627,83.2839,83.4269,76568.0
2019-05-06 09:30:00,92.32,92.76,91.74,92.76,65330.0,82.4976,82.8908,81.9793,82.8908,65330.0
2019-05-06 10:00:00,92.7,92.93,92.43,92.68,25425.0,82.8371,83.0427,82.5959,82.8193,25425.0
2019-05-06 10:30:00,92.65,92.77,92.44,92.77,22878.0,82.7925,82.8997,82.6048,82.8997,22878.0
2019-05-06 11:00:00,92.74,92.97,92.69,92.92,25053.0,82.8729,83.0784,82.8282,83.0337,25053.0
2019-05-06 11:30:00,92.93,92.98,92.62,92.64,33241.0,83.0427,83.0873,82.7657,82.7835,33241.0
2019-05-06 12:00:00,92.64,92.7,92.55,92.6,27811.0,82.7835,82.8371,82.7031,82.7478,27811.0
2019-05-06 12:30:00,92.61,92.73,92.53,92.55,17221.0,82.7567,82.8639,82.6852,82.7031,17221.0
2019-05-06 13:00:00,92.55,92.59,92.42,92.57,25097.0,82.7031,82.7388,82.5869,82.721,25097.0
2019-05-06 13:30:00,92.55,92.6,92.49,92.57,22494.0,82.7031,82.7478,82.6495,82.721,22494.0
2019-05-06 14:00:00,92.56,92.66,92.52,92.65,18811.0,82.712,82.8014,82.6763,82.7925,18811.0
2019-05-06 14:30:00,92.64,92.77,92.62,92.73,39323.0,82.7835,82.8997,82.7657,82.8639,39323.0
2019-05-06 15:00:00,92.72,92.79,92.62,92.78,52423.0,82.855,82.9176,82.7657,82.9086,52423.0
2019-05-06 15:30:00,92.78,93.01,92.71,92.95,112466.0,82.9086,83.1142,82.8461,83.0605,112466.0
2019-05-07 09:30:00,92.16,92.19,91.63,92.12,58811.0,82.3546,82.3814,81.881,82.3188,58811.0
2019-05-07 10:00:00,92.12,92.17,91.65,92.14,64803.0,82.3188,82.3635,81.8989,82.3367,64803.0
2019-05-07 10:30:00,92.13,92.29,91.91,92.11,25152.0,82.3278,82.4708,82.1312,82.3099,25152.0
2019-05-07 11:00:00,92.1,92.15,91.73,91.8,33089.0,82.301,82.3457,81.9703,82.0329,33089.0
2019-05-07 11:30:00,91.83,91.87,91.51,91.59,29886.0,82.0597,82.0954,81.7738,81.8452,29886.0
2019-05-07 12:00:00,91.55,91.9,91.46,91.86,34504.0,81.8095,82.1223,81.7291,82.0865,34504.0
2019-05-07 12:30:00,91.88,91.9,91.65,91.67,19604.0,82.1044,82.1223,81.8989,81.9167,19604.0
2019-05-07 13:00:00,91.64,91.65,91.25,91.31,36744.0,81.8899,81.8989,81.5414,81.595,36744.0
2019-05-07 13:30:00,91.3,91.68,91.22,91.61,34339.0,81.5861,81.9257,81.5146,81.8631,34339.0
2019-05-07 14:00:00,91.59,91.88,91.53,91.68,30083.0,81.8452,82.1044,81.7916,81.9257,30083.0
2019-05-07 14:30:00,91.66,91.76,91.44,91.66,54641.0,81.9078,81.9972,81.7112,81.9078,54641.0
2019-05-07 15:00:00,91.65,91.91,91.55,91.71,67634.0,81.8989,82.1312,81.8095,81.9525,67634.0
2019-05-07 15:30:00,91.69,92.14,91.53,91.98,143826.0,81.9346,82.3367,81.7916,82.1937,143826.0
2019-05-08 09:30:00,91.8,92.51,91.77,92.44,57435.0,82.0329,82.6674,82.0061,82.6048,57435.0
2019-05-08 10:00:00,92.48,92.6,92.26,92.5,68803.0,82.6405,82.7478,82.444,82.6584,68803.0
2019-05-08 10:30:00,92.53,92.89,92.21,92.89,40521.0,82.6852,83.0069,82.3993,83.0069,40521.0
2019-05-08 11:00:00,92.93,93.2,92.83,93.16,31097.0,83.0427,83.2839,82.9533,83.2482,31097.0
2019-05-08 11:30:00,93.15,93.24,92.95,93.13,36521.0,83.2393,83.3197,83.0605,83.2214,36521.0
2019-05-08 12:00:00,93.14,93.18,93.03,93.13,19385.0,83.2303,83.2661,83.132,83.2214,19385.0
2019-05-08 12:30:00,93.14,93.31,93.07,93.25,18856.0,83.2303,83.3822,83.1678,83.3286,18856.0
2019-05-08 13:00:00,93.3,93.31,93.12,93.2,23134.0,83.3733,83.3822,83.2125,83.2839,23134.0
2019-05-08 13:30:00,93.2,93.28,93.09,93.11,20890.0,83.2839,83.3554,83.1856,83.2035,20890.0
2019-05-08 14:00:00,93.11,93.16,92.95,93.13,31737.0,83.2035,83.2482,83.0605,83.2214,31737.0
2019-05-08 14:30:00,93.13,93.16,92.87,92.99,26808.0,83.2214,83.2482,82.9891,83.0963,26808.0
2019-05-08 15:00:00,93.0,93.17,92.99,93.17,34911.0,83.1052,83.2571,83.0963,83.2571,34911.0
2019-05-08 15:30:00,93.17,93.23,92.7,92.77,127277.0,83.2571,83.3108,82.8371,82.8997,127277.0
2019-05-09 09:30:00,91.99,92.67,91.99,92.57,68589.0,82.2027,82.8103,82.2027,82.721,68589.0
2019-05-09 10:00:00,92.55,92.55,92.27,92.47,31261.0,82.7031,82.7031,82.4529,82.6316,31261.0
2019-05-09 10:30:00,92.42,92.44,92.18,92.31,100452.0,82.5869,82.6048,82.3725,82.4886,100452.0
2019-05-09 11:00:00,92.31,92.48,92.12,92.23,48206.0,82.4886,82.6405,82.3188,82.4171,48206.0
2019-05-09 11:30:00,92.25,92.68,92.24,92.68,29368.0,82.435,82.8193,82.4261,82.8193,29368.0
2019-05-09 12:00:00,92.69,92.86,92.42,92.81,38205.0,82.8282,82.9801,82.5869,82.9354,38205.0
2019-05-09 12:30:00,92.83,93.45,92.83,93.14,34521.0,82.9533,83.5073,82.9533,83.2303,34521.0
2019-05-09 13:00:00,93.16,93.53,93.12,93.3,23260.0,83.2482,83.5788,83.2125,83.3733,23260.0
2019-05-09 13:30:00,93.32,93.49,93.2,93.33,43260.0,83.3912,83.5431,83.2839,83.4001,43260.0
2019-05-09 14:00:00,93.31,93.47,93.24,93.38,52465.0,83.3822,83.5252,83.3197,83.4448,52465.0
2019-05-09 14:30:00,93.4,93.4,93.15,93.19,19464.0,83.4627,83.4627,83.2393,83.275,19464.0
2019-05-09 15:00:00,93.18,93.18,92.92,93.12,24962.0,83.2661,83.2661,83.0337,83.2125,24962.0
2019-05-09 15:30:00,93.12,93.21,92.75,92.91,122839.0,83.2125,83.2929,82.8818,83.0248,122839.0
2019-05-10 09:30:00,92.94,93.11,92.2,92.21,73207.0,83.0516,83.2035,82.3903,82.3993,73207.0
2019-05-10 10:00:00,92.17,92.18,91.57,91.68,99460.0,82.3635,82.3725,81.8274,81.9257,99460.0
2019-05-10 10:30:00,91.66,91.88,91.09,91.12,40559.0,81.9078,82.1044,81.3984,81.4252,40559.0
2019-05-10 11:00:00,91.09,91.37,90.92,91.23,35235.0,81.3984,81.6486,81.2465,81.5235,35235.0
2019-05-10 11:30:00,91.2,91.48,90.99,91.38,25727.0,81.4967,81.7469,81.3091,81.6576,25727.0
2019-05-10 12:00:00,91.38,91.77,91.31,91.74,18818.0,81.6576,82.0061,81.595,81.9793,18818.0
2019-05-10 12:30:00,91.76,92.04,91.76,91.9,33368.0,81.9972,82.2474,81.9972,82.1223,33368.0
2019-05-10 13:00:00,91.88,92.29,91.88,92.26,21270.0,82.1044,82.4708,82.1044,82.444,21270.0
2019-05-10 13:30:00,92.2,92.36,92.1,92.29,15618.0,82.3903,82.5333,82.301,82.4708,15618.0
2019-05-10 14:00:00,92.28,92.36,92.0,92.16,19308.0,82.4618,82.5333,82.2116,82.3546,19308.0
2019-05-10 14:30:00,92.16,92.56,92.15,92.51,32563.0,82.3546,82.712,82.3457,82.6674,32563.0
2019-05-10 15:00:00,92.53,92.82,92.53,92.78,34238.0,82.6852,82.9444,82.6852,82.9086,34238.0
2019-05-10 15:30:00,92.77,92.78,92.3,92.43,97554.0,82.8997,82.9086,82.4797,82.5959,97554.0
2019-05-13 09:30:00,90.95,91.56,90.95,91.08,56331.0,81.2733,81.8184,81.2733,81.3895,56331.0
2019-05-13 10:00:00,91.09,91.23,90.76,90.96,46214.0,81.3984,81.5235,81.1035,81.2823,46214.0
2019-05-13 10:30:00,90.93,91.33,90.89,91.18,37127.0,81.2555,81.6129,81.2197,81.4789,37127.0
2019-05-13 11:00:00,91.21,91.31,91.01,91.28,22262.0,81.5057,81.595,81.3269,81.5682,22262.0
2019-05-13 11:30:00,91.32,91.47,91.24,91.46,36512.0,81.604,81.738,81.5325,81.7291,36512.0
2019-05-13 12:00:00,91.43,91.43,90.95,90.99,55159.0,81.7023,81.7023,81.2733,81.3091,55159.0
2019-05-13 12:30:00,91.0,91.31,90.99,91.12,42821.0,81.318,81.595,81.3091,81.4252,42821.0
2019-05-13 13:00:00,91.12,91.3,91.04,91.24,29135.0,81.4252,81.5861,81.3538,81.5325,29135.0
2019-05-13 13:30:00,91.3,91.48,91.2,91.32,18681.0,81.5861,81.7469,81.4967,81.604,18681.0
2019-05-13 14:00:00,91.29,91.54,91.15,91.48,38836.0,81.5772,81.8006,81.4521,81.7469,38836.0
2019-05-13 14:30:00,91.48,91.72,91.37,91.64,26084.0,81.7469,81.9614,81.6486,81.8899,26084.0
2019-05-13 15:00:00,91.63,91.73,91.38,91.43,52116.0,81.881,81.9703,81.6576,81.7023,52116.0
2019-05-13 15:30:00,91.42,91.74,91.34,91.54,129168.0,81.6933,81.9793,81.6218,81.8006,129168.0
2019-05-14 09:30:00,92.09,92.28,91.87,92.05,29116.0,82.292,82.4618,82.0954,82.2563,29116.0
2019-05-14 10:00:00,92.07,92.36,92.03,92.36,27774.0,82.2742,82.5333,82.2384,82.5333,27774.0
2019-05-14 10:30:00,92.36,92.39,92.05,92.14,24163.0,82.5333,82.5601,82.2563,82.3367,24163.0
2019-05-14 11:00:00,92.07,92.35,91.96,92.2,38054.0,82.2742,82.5244,82.1759,82.3903,38054.0
2019-05-14 11:30:00,92.19,92.42,92.14,92.34,26155.0,82.3814,82.5869,82.3367,82.5154,26155.0
2019-05-14 12:00:00,92.35,92.4,92.18,92.23,18995.0,82.5244,82.5691,82.3725,82.4171,18995.0
2019-05-14 12:30:00,92.21,92.41,92.21,92.33,25039.0,82.3993,82.578,82.3993,82.5065,25039.0
2019-05-14 13:00:00,92.35,92.61,92.32,92.61,16444.0,82.5244,82.7567,82.4976,82.7567,16444.0
2019-05-14 13:30:00,92.63,92.72,92.61,92.68,14599.0,82.7746,82.855,82.7567,82.8193,14599.0
2019-05-14 14:00:00,92.67,92.83,92.65,92.77,22077.0,82.8103,82.9533,82.7925,82.8997,22077.0
2019-05-14 14:30:00,92.74,92.75,92.33,92.42,33671.0,82.8729,82.8818,82.5065,82.5869,33671.0
2019-05-14 15:00:00,92.4,92.51,92.35,92.4,22906.0,82.5691,82.6674,82.5244,82.5691,22906.0
2019-05-14 15:30:00,92.39,92.43,92.23,92.33,53295.0,82.5601,82.5959,82.4171,82.5065,53295.0
2019-05-15 09:30:00,91.81,92.45,91.56,92.15,26154.0,82.0418,82.6137,81.8184,82.3457,26154.0
2019-05-15 10:00:00,92.11,92.46,91.86,92.46,31692.0,82.3099,82.6227,82.0865,82.6227,31692.0
2019-05-15 10:30:00,92.47,92.6,92.25,92.56,28387.0,82.6316,82.7478,82.435,82.712,28387.0
2019-05-15 11:00:00,92.49,92.88,92.33,92.87,30044.0,82.6495,82.998,82.5065,82.9891,30044.0
2019-05-15 11:30:00,92.87,93.14,92.83,93.03,28898.0,82.9891,83.2303,82.9533,83.132,28898.0
2019-05-15 12:00:00,93.08,93.09,92.65,92.68,16528.0,83.1767,83.1856,82.7925,82.8193,16528.0
2019-05-15 12:30:00,92.77,92.85,92.66,92.69,14386.0,82.8997,82.9712,82.8014,82.8282,14386.0
2019-05-15 13:00:00,92.76,92.85,92.74,92.77,10757.0,82.8908,82.9712,82.8729,82.8997,10757.0
2019-05-15 13:30:00,92.75,92.94,92.73,92.82,11614.0,82.8818,83.0516,82.8639,82.9444,11614.0
2019-05-15 14:00:00,92.85,92.91,92.82,92.83,11384.0,82.9712,83.0248,82.9444,82.9533,11384.0
2019-05-15 14:30:00,92.85,93.03,92.8,92.8,20821.0,82.9712,83.132,82.9265,82.9265,20821.0
2019-05-15 15:00:00,92.83,92.88,92.74,92.84,24416.0,82.9533,82.998,82.8729,82.9622,24416.0
2019-05-15 15:30:00,92.83,92.9,92.75,92.8,71712.0,82.9533,83.0159,82.8818,82.9265,71712.0
2019-05-16 09:30:00,93.09,93.72,92.96,93.7,20087.0,83.1856,83.7486,83.0695,83.7307,20087.0
2019-05-16 10:00:00,93.73,93.99,93.6,93.94,27869.0,83.7576,83.9899,83.6414,83.9452,27869.0
2019-05-16 10:30:00,93.92,94.21,93.86,94.2,28375.0,83.9273,84.1865,83.8737,84.1775,28375.0
2019-05-16 11:00:00,94.21,94.52,94.09,94.46,25487.0,84.1865,84.4635,84.0793,84.4099,25487.0
2019-05-16 11:30:00,94.43,94.69,94.37,94.69,18749.0,84.3831,84.6154,84.3295,84.6154,18749.0
2019-05-16 12:00:00,94.71,94.77,94.62,94.7,13529.0,84.6333,84.6869,84.5529,84.6243,13529.0
2019-05-16 12:30:00,94.73,94.74,94.6,94.6,13009.0,84.6512,84.6601,84.535,84.535,13009.0
2019-05-16 13:00:00,94.63,94.87,94.6,94.76,14590.0,84.5618,84.7763,84.535,84.678,14590.0
2019-05-16 13:30:00,94.77,94.85,94.67,94.72,22648.0,84.6869,84.7584,84.5975,84.6422,22648.0
2019-05-16 14:00:00,94.74,94.74,94.46,94.64,20902.0,84.6601,84.6601,84.4099,84.5707,20902.0
2019-05-16 14:30:00,94.63,94.67,94.36,94.39,22223.0,84.5618,84.5975,84.3205,84.3473,22223.0
2019-05-16 15:00:00,94.37,94.4,94.21,94.37,30228.0,84.3295,84.3563,84.1865,84.3295,30228.0
2019-05-16 15:30:00,94.4,94.65,94.29,94.58,121787.0,84.3563,84.5797,84.258,84.5171,121787.0
2019-05-17 09:30:00,93.75,94.58,93.47,94.55,36370.0,83.7754,84.5171,83.5252,84.4903,36370.0
2019-05-17 10:00:00,94.55,94.93,94.45,94.84,29310.0,84.4903,84.8299,84.4009,84.7495,29310.0
2019-05-17 10:30:00,94.81,94.84,94.5,94.76,35956.0,84.7226,84.7495,84.4456,84.678,35956.0
2019-05-17 11:00:00,94.84,95.08,94.74,94.76,48930.0,84.7495,84.9639,84.6601,84.678,48930.0
2019-05-17 11:30:00,94.76,94.78,94.37,94.39,42197.0,84.678,84.6958,84.3295,84.3473,42197.0
2019-05-17 12:00:00,94.37,94.45,94.3,94.43,29964.0,84.3295,84.4009,84.2669,84.3831,29964.0
2019-05-17 12:30:00,94.41,94.61,94.32,94.54,29123.0,84.3652,84.5439,84.2848,84.4814,29123.0
2019-05-17 13:00:00,94.55,94.67,94.5,94.52,31413.0,84.4903,84.5975,84.4456,84.4635,31413.0
2019-05-17 13:30:00,94.49,94.58,94.44,94.51,17545.0,84.4367,84.5171,84.392,84.4546,17545.0
2019-05-17 14:00:00,94.5,94.51,94.32,94.34,24067.0,84.4456,84.4546,84.2848,84.3027,24067.0
2019-05-17 14:30:00,94.32,94.41,94.31,94.32,75972.0,84.2848,84.3652,84.2758,84.2848,75972.0
2019-05-17 15:00:00,94.33,94.33,93.85,94.1,37508.0,84.2937,84.2937,83.8648,84.0882,37508.0
2019-05-17 15:30:00,94.1,94.15,93.83,93.88,99107.0,84.0882,84.1329,83.8469,83.8916,99107.0
2019-05-20 09:30:00,93.15,93.33,92.41,93.13,85051.0,83.2393,83.4001,82.578,83.2214,85051.0
2019-05-20 10:00:00,93.17,93.24,92.91,93.07,28679.0,83.2571,83.3197,83.0248,83.1678,28679.0
2019-05-20 10:30:00,93.08,93.08,92.78,92.89,25692.0,83.1767,83.1767,82.9086,83.0069,25692.0
2019-05-20 11:00:00,92.89,92.92,92.79,92.88,18535.0,83.0069,83.0337,82.9176,82.998,18535.0
2019-05-20 11:30:00,92.88,92.99,92.84,92.96,18999.0,82.998,83.0963,82.9622,83.0695,18999.0
2019-05-20 12:00:00,92.96,93.23,92.96,93.15,35568.0,83.0695,83.3108,83.0695,83.2393,35568.0
2019-05-20 12:30:00,93.16,93.43,93.0,93.38,21788.0,83.2482,83.4895,83.1052,83.4448,21788.0
2019-05-20 13:00:00,93.42,93.43,93.18,93.22,30390.0,83.4805,83.4895,83.2661,83.3018,30390.0
2019-05-20 13:30:00,93.19,93.3,93.19,93.25,21721.0,83.275,83.3733,83.275,83.3286,21721.0
2019-05-20 14:00:00,93.26,93.3,93.2,93.2,14648.0,83.3376,83.3733,83.2839,83.2839,14648.0
2019-05-20 14:30:00,93.21,93.29,93.2,93.29,19731.0,83.2929,83.3644,83.2839,83.3644,19731.0
2019-05-20 15:00:00,93.29,93.29,93.11,93.2,22321.0,83.3644,83.3644,83.2035,83.2839,22321.0
2019-05-20 15:30:00,93.19,93.3,93.18,93.2,89888.0,83.275,83.3733,83.2661,83.2839,89888.0
2019-05-21 09:30:00,94.15,94.19,93.21,93.32,66972.0,84.1329,84.1686,83.2929,83.3912,66972.0
2019-05-21 10:00:00,93.31,93.56,93.23,93.45,61175.0,83.3822,83.6056,83.3108,83.5073,61175.0
2019-05-21 10:30:00,93.46,93.77,93.36,93.61,58862.0,83.5163,83.7933,83.4269,83.6503,58862.0
2019-05-21 11:00:00,93.61,93.66,93.36,93.44,34461.0,83.6503,83.695,83.4269,83.4984,34461.0
2019-05-21 11:30:00,93.45,93.46,93.22,93.4,67210.0,83.5073,83.5163,83.3018,83.4627,67210.0
2019-05-21 12:00:00,93.39,93.46,93.35,93.39,131081.0,83.4537,83.5163,83.418,83.4537,131081.0
2019-05-21 12:30:00,93.4,93.46,93.29,93.34,80272.0,83.4627,83.5163,83.3644,83.409,80272.0
2019-05-21 13:00:00,93.33,93.43,93.3,93.38,62466.0,83.4001,83.4895,83.3733,83.4448,62466.0
2019-05-21 13:30:00,93.37,93.45,93.33,93.43,34073.0,83.4359,83.5073,83.4001,83.4895,34073.0
2019-05-21 14:00:00,93.43,93.74,93.4,93.67,56645.0,83.4895,83.7665,83.4627,83.7039,56645.0
2019-05-21 14:30:00,93.65,93.9,93.58,93.78,58648.0,83.6861,83.9095,83.6235,83.8022,58648.0
2019-05-21 15:00:00,93.8,93.87,93.72,93.81,49294.0,83.8201,83.8827,83.7486,83.829,49294.0
2019-05-21 15:30:00,93.81,93.83,93.65,93.71,119093.0,83.829,83.8469,83.6861,83.7397,119093.0
2019-05-22 09:30:00,93.56,93.75,92.68,92.88,95330.0,83.6056,83.7754,82.8193,82.998,95330.0
2019-05-22 10:00:00,92.91,93.11,92.75,93.11,18906.0,83.0248,83.2035,82.8818,83.2035,18906.0
2019-05-22 10:30:00,93.08,93.08,92.64,92.66,19930.0,83.1767,83.1767,82.7835,82.8014,19930.0
2019-05-22 11:00:00,92.73,92.96,92.66,92.95,38739.0,82.8639,83.0695,82.8014,83.0605,38739.0
2019-05-22 11:30:00,92.94,93.2,92.85,93.2,33990.0,83.0516,83.2839,82.9712,83.2839,33990.0
2019-05-22 12:00:00,93.21,93.22,93.08,93.08,18240.0,83.2929,83.3018,83.1767,83.1767,18240.0
2019-05-22 12:30:00,93.09,93.27,93.0,93.27,19622.0,83.1856,83.3465,83.1052,83.3465,19622.0
2019-05-22 13:00:00,93.25,93.34,93.18,93.31,18942.0,83.3286,83.409,83.2661,83.3822,18942.0
2019-05-22 13:30:00,93.3,93.6,93.24,93.55,38877.0,83.3733,83.6414,83.3197,83.5967,38877.0
2019-05-22 14:00:00,93.53,93.65,93.48,93.55,9718.0,83.5788,83.6861,83.5342,83.5967,9718.0
2019-05-22 14:30:00,93.56,93.62,93.4,93.42,21412.0,83.6056,83.6593,83.4627,83.4805,21412.0
2019-05-22 15:00:00,93.43,93.48,93.25,93.28,27680.0,83.4895,83.5342,83.3286,83.3554,27680.0
2019-05-22 15:30:00,93.27,93.3,93.01,93.06,78806.0,83.3465,83.3733,83.1142,83.1588,78806.0
2019-05-23 09:30:00,92.08,92.16,91.39,91.56,55859.0,82.2831,82.3546,81.6665,81.8184,55859.0
2019-05-23 10:00:00,91.51,91.52,90.84,91.01,88508.0,81.7738,81.7827,81.175,81.3269,88508.0
2019-05-23 10:30:00,91.01,91.75,90.99,91.3,87218.0,81.3269,81.9882,81.3091,81.5861,87218.0
2019-05-23 11:00:00,91.3,91.44,91.21,91.32,36954.0,81.5861,81.7112,81.5057,81.604,36954.0
2019-05-23 11:30:00,91.34,91.38,91.21,91.25,35440.0,81.6218,81.6576,81.5057,81.5414,35440.0
2019-05-23 12:00:00,91.27,91.34,91.14,91.3,21137.0,81.5593,81.6218,81.4431,81.5861,21137.0
2019-05-23 12:30:00,91.3,91.39,91.2,91.2,15630.0,81.5861,81.6665,81.4967,81.4967,15630.0
2019-05-23 13:00:00,91.19,91.27,91.15,91.2,77589.0,81.4878,81.5593,81.4521,81.4967,77589.0
2019-05-23 13:30:00,91.18,91.3,91.06,91.14,13430.0,81.4789,81.5861,81.3716,81.4431,13430.0
2019-05-23 14:00:00,91.15,91.17,90.86,90.86,15139.0,81.4521,81.4699,81.1929,81.1929,15139.0
2019-05-23 14:30:00,90.85,91.24,90.69,91.21,41842.0,81.184,81.5325,81.041,81.5057,41842.0
2019-05-23 15:00:00,91.2,91.41,91.12,91.27,51786.0,81.4967,81.6844,81.4252,81.5593,51786.0
2019-05-23 15:30:00,91.24,91.38,91.12,91.33,126171.0,81.5325,81.6576,81.4252,81.6129,126171.0
2019-05-24 09:30:00,91.78,92.28,91.56,91.62,40628.0,82.015,82.4618,81.8184,81.872,40628.0
2019-05-24 10:00:00,91.6,91.74,91.1,91.1,38692.0,81.8542,81.9793,81.4074,81.4074,38692.0
2019-05-24 10:30:00,91.11,91.24,90.95,90.95,48666.0,81.4163,81.5325,81.2733,81.2733,48666.0
2019-05-24 11:00:00,90.97,91.11,90.88,90.97,34658.0,81.2912,81.4163,81.2108,81.2912,34658.0
2019-05-24 11:30:00,91.07,91.53,91.05,91.35,30540.0,81.3806,81.7916,81.3627,81.6308,30540.0
2019-05-24 12:00:00,91.34,91.51,91.25,91.45,28503.0,81.6218,81.7738,81.5414,81.7201,28503.0
2019-05-24 12:30:00,91.49,91.67,91.47,91.67,16718.0,81.7559,81.9167,81.738,81.9167,16718.0
2019-05-24 13:00:00,91.68,91.69,91.54,91.57,14284.0,81.9257,81.9346,81.8006,81.8274,14284.0
2019-05-24 13:30:00,91.57,91.62,91.55,91.6,12214.0,81.8274,81.872,81.8095,81.8542,12214.0
2019-05-24 14:00:00,91.6,91.6,91.51,91.56,17753.0,81.8542,81.8542,81.7738,81.8184,17753.0
2019-05-24 14:30:00,91.53,91.62,91.49,91.62,20805.0,81.7916,81.872,81.7559,81.872,20805.0
2019-05-24 15:00:00,91.63,91.74,91.5,91.57,25241.0,81.881,81.9793,81.7648,81.8274,25241.0
2019-05-24 15:30:00,91.58,91.7,91.47,91.53,56048.0,81.8363,81.9435,81.738,81.7916,56048.0
2019-05-28 09:30:00,92.22,92.8,92.19,92.71,31115.0,82.4082,82.9265,82.3814,82.8461,31115.0
2019-05-28 10:00:00,92.74,92.77,92.31,92.59,32029.0,82.8729,82.8997,82.4886,82.7388,32029.0
2019-05-28 10:30:00,92.57,92.57,92.02,92.06,45300.0,82.721,82.721,82.2295,82.2652,45300.0
2019-05-28 11:00:00,92.03,92.36,92.02,92.12,20563.0,82.2384,82.5333,82.2295,82.3188,20563.0
2019-05-28 11:30:00,92.12,92.23,91.96,92.16,15220.0,82.3188,82.4171,82.1759,82.3546,15220.0
2019-05-28 12:00:00,92.17,92.36,92.08,92.36,17398.0,82.3635,82.5333,82.2831,82.5333,17398.0
2019-05-28 12:30:00,92.37,92.38,92.18,92.2,13136.0,82.5423,82.5512,82.3725,82.3903,13136.0
2019-05-28 13:00:00,92.23,92.32,92.19,92.2,11713.0,82.4171,82.4976,82.3814,82.3903,11713.0
2019-05-28 13:30:00,92.16,92.19,92.11,92.13,13954.0,82.3546,82.3814,82.3099,82.3278,13954.0
2019-05-28 14:00:00,92.14,92.14,91.97,92.04,20465.0,82.3367,82.3367,82.1848,82.2474,20465.0
2019-05-28 14:30:00,92.02,92.02,91.64,91.72,50396.0,82.2295,82.2295,81.8899,81.9614,50396.0
2019-05-28 15:00:00,91.72,91.72,91.5,91.56,72173.0,81.9614,81.9614,81.7648,81.8184,72173.0
2019-05-28 15:30:00,91.57,91.58,91.09,91.12,133848.0,81.8274,81.8363,81.3984,81.4252,133848.0
2019-05-29 09:30:00,90.46,90.62,89.84,90.51,100496.0,80.8355,80.9784,80.2814,80.8801,100496.0
2019-05-29 10:00:00,90.52,90.66,90.34,90.57,30285.0,80.8891,81.0142,80.7282,80.9338,30285.0
2019-05-29 10:30:00,90.58,90.66,89.89,90.04,67913.0,80.9427,81.0142,80.3261,80.4602,67913.0
2019-05-29 11:00:00,90.04,90.23,89.74,89.81,35236.0,80.4602,80.6299,80.1921,80.2546,35236.0
2019-05-29 11:30:00,89.8,89.89,89.65,89.84,29869.0,80.2457,80.3261,80.1116,80.2814,29869.0
2019-05-29 12:00:00,89.83,90.08,89.83,90.05,17175.0,80.2725,80.4959,80.2725,80.4691,17175.0
2019-05-29 12:30:00,90.05,90.15,89.8,89.87,39705.0,80.4691,80.5584,80.2457,80.3082,39705.0
2019-05-29 13:00:00,89.9,90.18,89.84,89.99,24376.0,80.335,80.5853,80.2814,80.4155,24376.0
2019-05-29 13:30:00,90.0,90.24,89.99,90.2,16138.0,80.4244,80.6389,80.4155,80.6031,16138.0
2019-05-29 14:00:00,90.2,90.31,89.99,90.06,25026.0,80.6031,80.7014,80.4155,80.478,25026.0
2019-05-29 14:30:00,90.03,90.03,89.7,89.75,26985.0,80.4512,80.4512,80.1563,80.201,26985.0
2019-05-29 15:00:00,89.74,89.83,89.59,89.69,63766.0,80.1921,80.2725,80.058,80.1474,63766.0
2019-05-29 15:30:00,89.69,89.79,89.3,89.33,238331.0,80.1474,80.2368,79.7989,79.8257,238331.0
2019-05-30 09:30:00,89.32,89.8,88.97,89.78,42009.0,79.8168,80.2457,79.504,80.2278,42009.0
2019-05-30 10:00:00,89.79,89.87,89.58,89.67,55533.0,80.2368,80.3082,80.0491,80.1295,55533.0
2019-05-30 10:30:00,89.67,89.68,89.37,89.43,52608.0,80.1295,80.1385,79.8614,79.9151,52608.0
2019-05-30 11:00:00,89.41,89.45,89.02,89.14,52945.0,79.8972,79.9329,79.5487,79.6559,52945.0
2019-05-30 11:30:00,89.17,89.27,89.01,89.05,66215.0,79.6827,79.7721,79.5397,79.5755,66215.0
2019-05-30 12:00:00,89.05,89.13,88.88,88.88,48504.0,79.5755,79.647,79.4236,79.4236,48504.0
2019-05-30 12:30:00,88.88,89.21,88.78,89.03,45895.0,79.4236,79.7185,79.3342,79.5576,45895.0
2019-05-30 13:00:00,89.04,89.16,89.04,89.11,31086.0,79.5665,79.6738,79.5665,79.6291,31086.0
2019-05-30 13:30:00,89.11,89.27,88.94,89.27,32846.0,79.6291,79.7721,79.4772,79.7721,32846.0
2019-05-30 14:00:00,89.25,89.41,89.19,89.23,39014.0,79.7542,79.8972,79.7006,79.7363,39014.0
2019-05-30 14:30:00,89.22,89.74,89.18,89.67,57543.0,79.7274,80.1921,79.6917,80.1295,57543.0
2019-05-30 15:00:00,89.64,89.68,89.3,89.39,62335.0,80.1027,80.1385,79.7989,79.8793,62335.0
2019-05-30 15:30:00,89.35,89.51,89.29,89.4,135677.0,79.8436,79.9865,79.7899,79.8882,135677.0
2019-05-31 09:30:00,88.58,88.74,88.08,88.5,39177.0,79.1555,79.2985,78.7087,79.084,39177.0
2019-05-31 10:00:00,88.52,88.84,88.4,88.66,85058.0,79.1019,79.3878,78.9946,79.227,85058.0
2019-05-31 10:30:00,88.66,88.92,88.57,88.71,71012.0,79.227,79.4593,79.1466,79.2717,71012.0
2019-05-31 11:00:00,88.74,89.21,88.7,89.11,90159.0,79.2985,79.7185,79.2627,79.6291,90159.0
2019-05-31 11:30:00,89.1,89.27,88.96,89.04,97918.0,79.6202,79.7721,79.4951,79.5665,97918.0
2019-05-31 12:00:00,89.03,89.16,88.96,89.08,31539.0,79.5576,79.6738,79.4951,79.6023,31539.0
2019-05-31 12:30:00,89.07,89.07,88.81,88.85,30981.0,79.5934,79.5934,79.361,79.3968,30981.0
2019-05-31 13:00:00,88.84,88.95,88.77,88.85,27382.0,79.3878,79.4861,79.3253,79.3968,27382.0
2019-05-31 13:30:00,88.85,88.93,88.81,88.85,40278.0,79.3968,79.4683,79.361,79.3968,40278.0
2019-05-31 14:00:00,88.86,88.87,88.61,88.62,29985.0,79.4057,79.4146,79.1823,79.1912,29985.0
2019-05-31 14:30:00,88.62,88.77,88.51,88.77,41090.0,79.1912,79.3253,79.0929,79.3253,41090.0
2019-05-31 15:00:00,88.76,88.76,88.46,88.55,67442.0,79.3163,79.3163,79.0483,79.1287,67442.0
2019-05-31 15:30:00,88.54,88.7,88.51,88.6,143925.0,79.1197,79.2627,79.0929,79.1734,143925.0
2019-06-03 09:30:00,88.85,89.88,88.68,89.13,65244.0,79.3968,80.3172,79.2448,79.647,65244.0
2019-06-03 10:00:00,89.11,89.98,89.01,89.93,80362.0,79.6291,80.4065,79.5397,80.3619,80362.0
2019-06-03 10:30:00,90.01,90.14,89.71,89.8,48258.0,80.4333,80.5495,80.1653,80.2457,48258.0
2019-06-03 11:00:00,89.8,90.0,89.74,89.77,40674.0,80.2457,80.4244,80.1921,80.2189,40674.0
2019-06-03 11:30:00,89.78,90.02,89.65,89.72,52495.0,80.2278,80.4423,80.1116,80.1742,52495.0
2019-06-03 12:00:00,89.75,89.88,89.34,89.35,34851.0,80.201,80.3172,79.8346,79.8436,34851.0
2019-06-03 12:30:00,89.35,89.49,89.12,89.44,18706.0,79.8436,79.9687,79.638,79.924,18706.0
2019-06-03 13:00:00,89.47,89.85,89.37,89.71,14258.0,79.9508,80.2904,79.8614,80.1653,14258.0
2019-06-03 13:30:00,89.55,89.67,89.37,89.63,12966.0,80.0223,80.1295,79.8614,80.0938,12966.0
2019-06-03 14:00:00,89.61,89.82,89.52,89.52,18398.0,80.0759,80.2636,79.9955,79.9955,18398.0
2019-06-03 14:30:00,89.55,89.61,89.18,89.27,29637.0,80.0223,80.0759,79.6917,79.7721,29637.0
2019-06-03 15:00:00,89.26,89.43,89.06,89.33,38842.0,79.7631,79.9151,79.5844,79.8257,38842.0
2019-06-03 15:30:00,89.31,89.62,89.22,89.59,142901.0,79.8078,80.0848,79.7274,80.058,142901.0
2019-06-04 09:30:00,90.13,90.4,89.32,89.5,73190.0,80.5406,80.7818,79.8168,79.9776,73190.0
2019-06-04 10:00:00,89.49,89.73,89.45,89.61,84163.0,79.9687,80.1831,79.9329,80.0759,84163.0
2019-06-04 10:30:00,89.61,89.63,89.15,89.38,40427.0,80.0759,80.0938,79.6648,79.8704,40427.0
2019-06-04 11:00:00,89.34,89.71,89.33,89.55,56665.0,79.8346,80.1653,79.8257,80.0223,56665.0
2019-06-04 11:30:00,89.56,90.15,89.54,90.13,71291.0,80.0312,80.5584,80.0133,80.5406,71291.0
2019-06-04 12:00:00,90.12,90.21,90.02,90.13,91110.0,80.5316,80.6121,80.4423,80.5406,91110.0
2019-06-04 12:30:00,90.09,90.12,89.95,90.0,18024.0,80.5048,80.5316,80.3797,80.4244,18024.0
2019-06-04 13:00:00,89.98,90.03,89.81,90.01,22805.0,80.4065,80.4512,80.2546,80.4333,22805.0
2019-06-04 13:30:00,90.0,90.07,89.92,90.04,48826.0,80.4244,80.487,80.3529,80.4602,48826.0
2019-06-04 14:00:00,90.07,90.14,89.98,90.09,28721.0,80.487,80.5495,80.4065,80.5048,28721.0
2019-06-04 14:30:00,90.08,90.16,89.87,89.88,42034.0,80.4959,80.5674,80.3082,80.3172,42034.0
2019-06-04 15:00:00,89.89,90.05,89.83,89.97,58025.0,80.3261,80.4691,80.2725,80.3976,58025.0
2019-06-04 15:30:00,89.97,90.48,89.89,90.4,161819.0,80.3976,80.8533,80.3261,80.7818,161819.0
2019-06-05 09:30:00,90.83,90.83,89.95,90.11,49573.0,81.1661,81.1661,80.3797,80.5227,49573.0
2019-06-05 10:00:00,90.1,90.52,90.08,90.11,76951.0,80.5138,80.8891,80.4959,80.5227,76951.0
2019-06-05 10:30:00,90.15,90.46,90.04,90.36,28373.0,80.5584,80.8355,80.4602,80.7461,28373.0
2019-06-05 11:00:00,90.38,90.87,90.34,90.84,27277.0,80.764,81.2018,80.7282,81.175,27277.0
2019-06-05 11:30:00,90.89,91.2,90.89,91.2,26150.0,81.2197,81.4967,81.2197,81.4967,26150.0
2019-06-05 12:00:00,91.23,91.48,90.98,91.45,22539.0,81.5235,81.7469,81.3001,81.7201,22539.0
2019-06-05 12:30:00,91.34,91.62,91.24,91.43,22797.0,81.6218,81.872,81.5325,81.7023,22797.0
2019-06-05 13:00:00,91.45,91.64,91.41,91.59,23377.0,81.7201,81.8899,81.6844,81.8452,23377.0
2019-06-05 13:30:00,91.59,91.75,91.52,91.69,31114.0,81.8452,81.9882,81.7827,81.9346,31114.0
2019-06-05 14:00:00,91.68,91.8,91.52,91.54,24126.0,81.9257,82.0329,81.7827,81.8006,24126.0
2019-06-05 14:30:00,91.55,91.6,91.17,91.23,37558.0,81.8095,81.8542,81.4699,81.5235,37558.0
2019-06-05 15:00:00,91.23,91.4,91.18,91.36,33035.0,81.5235,81.6755,81.4789,81.6397,33035.0
2019-06-05 15:30:00,91.35,91.37,90.95,91.26,102180.0,81.6308,81.6486,81.2733,81.5503,102180.0
2019-06-06 09:30:00,91.19,91.33,90.88,91.14,31125.0,81.8473,81.9729,81.569,81.8024,31125.0
2019-06-06 10:00:00,91.13,91.28,90.92,90.92,70099.0,81.7934,81.9281,81.6049,81.6049,70099.0
2019-06-06 10:30:00,90.94,91.29,90.86,91.2,79230.0,81.6229,81.937,81.5511,81.8563,79230.0
2019-06-06 11:00:00,91.21,91.33,91.07,91.31,32374.0,81.8652,81.9729,81.7396,81.955,32374.0
2019-06-06 11:30:00,91.33,91.42,91.03,91.03,78275.0,81.9729,82.0537,81.7037,81.7037,78275.0
2019-06-06 12:00:00,91.04,91.16,90.84,90.85,57679.0,81.7126,81.8203,81.5331,81.5421,57679.0
2019-06-06 12:30:00,90.86,90.91,90.68,90.77,27323.0,81.5511,81.596,81.3895,81.4703,27323.0
2019-06-06 13:00:00,90.79,90.83,90.73,90.75,34890.0,81.4883,81.5242,81.4344,81.4524,34890.0
2019-06-06 13:30:00,90.77,90.79,90.62,90.63,18444.0,81.4703,81.4883,81.3357,81.3446,18444.0
2019-06-06 14:00:00,90.63,90.78,90.61,90.76,13096.0,81.3446,81.4793,81.3267,81.4613,13096.0
2019-06-06 14:30:00,90.75,91.05,90.72,90.88,39080.0,81.4524,81.7216,81.4254,81.569,39080.0
2019-06-06 15:00:00,90.85,91.18,90.85,91.07,82662.0,81.5421,81.8383,81.5421,81.7396,82662.0
2019-06-06 15:30:00,91.07,91.17,90.84,90.93,124707.0,81.7396,81.8293,81.5331,81.6139,124707.0
2019-06-07 09:30:00,91.54,91.95,91.34,91.72,429713.0,82.1614,82.5294,81.9819,82.323,429713.0
2019-06-07 10:00:00,91.72,92.0,91.58,92.0,88767.0,82.323,82.5743,82.1973,82.5743,88767.0
2019-06-07 10:30:00,92.0,92.1,91.65,91.73,55067.0,82.5743,82.664,82.2601,82.332,55067.0
2019-06-07 11:00:00,91.75,91.79,91.47,91.47,26898.0,82.3499,82.3858,82.0986,82.0986,26898.0
2019-06-07 11:30:00,91.45,91.58,91.43,91.48,17556.0,82.0806,82.1973,82.0627,82.1076,17556.0
2019-06-07 12:00:00,91.45,91.61,91.37,91.56,24199.0,82.0806,82.2242,82.0088,82.1794,24199.0
2019-06-07 12:30:00,91.58,91.62,91.45,91.59,35361.0,82.1973,82.2332,82.0806,82.2063,35361.0
2019-06-07 13:00:00,91.58,91.58,91.45,91.47,22125.0,82.1973,82.1973,82.0806,82.0986,22125.0
2019-06-07 13:30:00,91.43,91.52,91.4,91.48,13186.0,82.0627,82.1435,82.0358,82.1076,13186.0
2019-06-07 14:00:00,91.49,91.52,91.38,91.47,40615.0,82.1165,82.1435,82.0178,82.0986,40615.0
2019-06-07 14:30:00,91.48,91.49,91.13,91.14,32004.0,82.1076,82.1165,81.7934,81.8024,32004.0
2019-06-07 15:00:00,91.15,91.42,91.1,91.36,79698.0,81.8114,82.0537,81.7665,81.9999,79698.0
2019-06-07 15:30:00,91.36,91.45,91.2,91.22,158813.0,81.9999,82.0806,81.8563,81.8742,158813.0
2019-06-10 09:30:00,91.49,91.62,91.01,91.06,112907.0,82.1165,82.2332,81.6857,81.7306,112907.0
2019-06-10 10:00:00,91.07,91.22,90.91,91.14,44178.0,81.7396,81.8742,81.596,81.8024,44178.0
2019-06-10 10:30:00,91.14,91.26,90.99,91.14,27604.0,81.8024,81.9101,81.6678,81.8024,27604.0
2019-06-10 11:00:00,91.15,91.24,91.1,91.19,21977.0,81.8114,81.8922,81.7665,81.8473,21977.0
2019-06-10 11:30:00,91.22,91.54,91.2,91.48,59918.0,81.8742,82.1614,81.8563,82.1076,59918.0
2019-06-10 12:00:00,91.5,91.64,91.05,91.07,154571.0,82.1255,82.2512,81.7216,81.7396,154571.0
2019-06-10 12:30:00,91.05,91.13,90.94,90.96,52680.0,81.7216,81.7934,81.6229,81.6408,52680.0
2019-06-10 13:00:00,90.96,91.03,90.79,90.83,44520.0,81.6408,81.7037,81.4883,81.5242,44520.0
2019-06-10 13:30:00,90.83,90.98,90.79,90.86,42154.0,81.5242,81.6588,81.4883,81.5511,42154.0
2019-06-10 14:00:00,90.86,90.86,90.47,90.55,146728.0,81.5511,81.5511,81.201,81.2728,146728.0
2019-06-10 14:30:00,90.55,90.56,90.45,90.54,58644.0,81.2728,81.2818,81.1831,81.2639,58644.0
2019-06-10 15:00:00,90.53,90.57,90.31,90.32,97031.0,81.2549,81.2908,81.0574,81.0664,97031.0
2019-06-10 15:30:00,90.31,90.48,90.17,90.42,309519.0,81.0574,81.21,80.9318,81.1562,309519.0
2019-06-11 09:30:00,91.02,91.21,90.64,90.78,87622.0,81.6947,81.8652,81.3536,81.4793,87622.0
2019-06-11 10:00:00,90.82,90.82,90.26,90.44,32344.0,81.5152,81.5152,81.0126,81.1741,32344.0
2019-06-11 10:30:00,90.46,90.47,90.14,90.21,40753.0,81.1921,81.201,80.9049,80.9677,40753.0
2019-06-11 11:00:00,90.22,90.76,90.15,90.62,51068.0,80.9767,81.4613,80.9138,81.3357,51068.0
2019-06-11 11:30:00,90.61,90.61,90.4,90.41,26108.0,81.3267,81.3267,81.1382,81.1472,26108.0
2019-06-11 12:00:00,90.42,90.42,90.23,90.31,20854.0,81.1562,81.1562,80.9856,81.0574,20854.0
2019-06-11 12:30:00,90.32,90.45,90.32,90.4,17721.0,81.0664,81.1831,81.0664,81.1382,17721.0
2019-06-11 13:00:00,90.38,90.76,90.36,90.67,21453.0,81.1203,81.4613,81.1023,81.3806,21453.0
2019-06-11 13:30:00,90.65,91.02,90.64,91.01,66758.0,81.3626,81.6947,81.3536,81.6857,66758.0
2019-06-11 14:00:00,90.99,91.14,90.98,91.11,21224.0,81.6678,81.8024,81.6588,81.7755,21224.0
2019-06-11 14:30:00,91.11,91.12,91.05,91.06,36481.0,81.7755,81.7844,81.7216,81.7306,36481.0
2019-06-11 15:00:00,91.06,91.09,90.79,90.88,43191.0,81.7306,81.7575,81.4883,81.569,43191.0
2019-06-11 15:30:00,90.87,90.92,90.68,90.71,124169.0,81.5601,81.6049,81.3895,81.4165,124169.0
2019-06-12 09:30:00,90.68,91.52,90.5,91.52,37525.0,81.3895,82.1435,81.228,82.1435,37525.0
2019-06-12 10:00:00,91.53,91.63,91.37,91.56,18910.0,82.1524,82.2422,82.0088,82.1794,18910.0
2019-06-12 10:30:00,91.55,91.89,91.55,91.59,20047.0,82.1704,82.4756,82.1704,82.2063,20047.0
2019-06-12 11:00:00,91.57,91.87,91.52,91.78,30552.0,82.1883,82.4576,82.1435,82.3768,30552.0
2019-06-12 11:30:00,91.79,91.84,91.43,91.43,17231.0,82.3858,82.4307,82.0627,82.0627,17231.0
2019-06-12 12:00:00,91.44,91.62,91.33,91.56,23651.0,82.0717,82.2332,81.9729,82.1794,23651.0
2019-06-12 12:30:00,91.55,91.62,91.47,91.6,20468.0,82.1704,82.2332,82.0986,82.2153,20468.0
2019-06-12 13:00:00,91.62,91.68,91.57,91.58,21515.0,82.2332,82.2871,82.1883,82.1973,21515.0
2019-06-12 13:30:00,91.6,91.7,91.5,91.69,21288.0,82.2153,82.305,82.1255,82.296,21288.0
2019-06-12 14:00:00,91.7,91.7,91.47,91.52,20697.0,82.305,82.305,82.0986,82.1435,20697.0
2019-06-12 14:30:00,91.52,91.77,91.47,91.73,26324.0,82.1435,82.3679,82.0986,82.332,26324.0
2019-06-12 15:00:00,91.72,91.73,91.59,91.59,33172.0,82.323,82.332,82.2063,82.2063,33172.0
2019-06-12 15:30:00,91.58,91.6,91.46,91.5,84736.0,82.1973,82.2153,82.0896,82.1255,84736.0
2019-06-13 09:30:00,91.58,91.65,91.29,91.38,25140.0,82.1973,82.2601,81.937,82.0178,25140.0
2019-06-13 10:00:00,91.37,91.37,90.72,90.83,11026.0,82.0088,82.0088,81.4254,81.5242,11026.0
2019-06-13 10:30:00,90.86,91.1,90.82,90.87,14092.0,81.5511,81.7665,81.5152,81.5601,14092.0
2019-06-13 11:00:00,90.94,91.06,90.86,91.04,20353.0,81.6229,81.7306,81.5511,81.7126,20353.0
2019-06-13 11:30:00,91.07,91.27,91.04,91.08,19948.0,81.7396,81.9191,81.7126,81.7485,19948.0
2019-06-13 12:00:00,91.06,91.07,90.85,90.85,17731.0,81.7306,81.7396,81.5421,81.5421,17731.0
2019-06-13 12:30:00,90.84,91.13,90.77,91.11,13606.0,81.5331,81.7934,81.4703,81.7755,13606.0
2019-06-13 13:00:00,91.14,91.25,91.11,91.16,18678.0,81.8024,81.9011,81.7755,81.8203,18678.0
2019-06-13 13:30:00,91.17,91.21,91.08,91.1,19401.0,81.8293,81.8652,81.7485,81.7665,19401.0
2019-06-13 14:00:00,91.09,91.15,91.01,91.13,21600.0,81.7575,81.8114,81.6857,81.7934,21600.0
2019-06-13 14:30:00,91.14,91.19,91.06,91.18,18565.0,81.8024,81.8473,81.7306,81.8383,18565.0
2019-06-13 15:00:00,91.17,91.21,91.03,91.2,33252.0,81.8293,81.8652,81.7037,81.8563,33252.0
2019-06-13 15:30:00,91.2,91.35,91.11,91.31,117533.0,81.8563,81.9909,81.7755,81.955,117533.0
2019-06-14 09:30:00,91.02,91.24,90.8,91.19,39508.0,81.6947,81.8922,81.4972,81.8473,39508.0
2019-06-14 10:00:00,91.11,91.27,90.99,91.05,32576.0,81.7755,81.9191,81.6678,81.7216,32576.0
2019-06-14 10:30:00,91.05,91.32,90.98,91.32,21571.0,81.7216,81.964,81.6588,81.964,21571.0
2019-06-14 11:00:00,91.31,91.38,91.17,91.35,15430.0,81.955,82.0178,81.8293,81.9909,15430.0
2019-06-14 11:30:00,91.35,91.51,91.35,91.48,21319.0,81.9909,82.1345,81.9909,82.1076,21319.0
2019-06-14 12:00:00,91.44,91.46,91.28,91.44,19504.0,82.0717,82.0896,81.9281,82.0717,19504.0
2019-06-14 12:30:00,91.45,91.58,91.34,91.57,76252.0,82.0806,82.1973,81.9819,82.1883,76252.0
2019-06-14 13:00:00,91.57,91.66,91.53,91.55,31332.0,82.1883,82.2691,82.1524,82.1704,31332.0
2019-06-14 13:30:00,91.55,91.6,91.5,91.53,19965.0,82.1704,82.2153,82.1255,82.1524,19965.0
2019-06-14 14:00:00,91.53,91.58,91.46,91.51,40698.0,82.1524,82.1973,82.0896,82.1345,40698.0
2019-06-14 14:30:00,91.51,91.53,91.42,91.42,38517.0,82.1345,82.1524,82.0537,82.0537,38517.0
2019-06-14 15:00:00,91.43,91.47,91.39,91.4,88197.0,82.0627,82.0986,82.0268,82.0358,88197.0
2019-06-14 15:30:00,91.4,91.56,91.38,91.39,83701.0,82.0358,82.1794,82.0178,82.0268,83701.0
2019-06-17 09:30:00,91.22,91.42,90.9,91.28,42421.0,81.8742,82.0537,81.587,81.9281,42421.0
2019-06-17 10:00:00,91.28,91.71,91.28,91.32,16953.0,81.9281,82.314,81.9281,81.964,16953.0
2019-06-17 10:30:00,91.41,91.49,91.18,91.21,17151.0,82.0447,82.1165,81.8383,81.8652,17151.0
2019-06-17 11:00:00,91.2,91.23,90.98,90.99,22757.0,81.8563,81.8832,81.6588,81.6678,22757.0
2019-06-17 11:30:00,90.97,90.97,90.83,90.93,18188.0,81.6498,81.6498,81.5242,81.6139,18188.0
2019-06-17 12:00:00,90.9,91.07,90.89,91.02,19745.0,81.587,81.7396,81.578,81.6947,19745.0
2019-06-17 12:30:00,91.03,91.03,90.94,90.98,17104.0,81.7037,81.7037,81.6229,81.6588,17104.0
2019-06-17 13:00:00,90.99,91.0,90.81,90.84,32212.0,81.6678,81.6767,81.5062,81.5331,32212.0
2019-06-17 13:30:00,90.84,91.08,90.84,91.05,11465.0,81.5331,81.7485,81.5331,81.7216,11465.0
2019-06-17 14:00:00,91.05,91.11,90.92,90.98,42075.0,81.7216,81.7755,81.6049,81.6588,42075.0
2019-06-17 14:30:00,90.97,90.99,90.8,90.81,40080.0,81.6498,81.6678,81.4972,81.5062,40080.0
2019-06-17 15:00:00,90.81,90.94,90.76,90.9,50781.0,81.5062,81.6229,81.4613,81.587,50781.0
2019-06-17 15:30:00,90.87,90.91,90.75,90.79,133266.0,81.5601,81.596,81.4524,81.4883,133266.0
2019-06-18 09:30:00,91.36,91.99,91.29,91.95,44983.0,81.9999,82.5653,81.937,82.5294,44983.0
2019-06-18 10:00:00,91.95,92.08,91.91,92.04,24349.0,82.5294,82.6461,82.4935,82.6102,24349.0
2019-06-18 10:30:00,92.03,92.11,91.61,91.74,36845.0,82.6012,82.673,82.2242,82.3409,36845.0
2019-06-18 11:00:00,91.77,92.16,91.76,92.16,26929.0,82.3679,82.7179,82.3589,82.7179,26929.0
2019-06-18 11:30:00,92.12,92.32,91.93,91.95,32337.0,82.682,82.8615,82.5115,82.5294,32337.0
2019-06-18 12:00:00,91.99,92.1,91.83,91.87,19222.0,82.5653,82.664,82.4217,82.4576,19222.0
2019-06-18 12:30:00,91.83,91.85,91.68,91.78,24015.0,82.4217,82.4397,82.2871,82.3768,24015.0
2019-06-18 13:00:00,91.77,91.84,91.7,91.77,26029.0,82.3679,82.4307,82.305,82.3679,26029.0
2019-06-18 13:30:00,91.76,91.82,91.7,91.75,24025.0,82.3589,82.4127,82.305,82.3499,24025.0
2019-06-18 14:00:00,91.76,92.0,91.74,91.96,40033.0,82.3589,82.5743,82.3409,82.5384,40033.0
2019-06-18 14:30:00,91.96,92.09,91.92,92.09,24059.0,82.5384,82.6551,82.5025,82.6551,24059.0
2019-06-18 15:00:00,92.08,92.08,91.9,91.92,34618.0,82.6461,82.6461,82.4845,82.5025,34618.0
2019-06-18 15:30:00,91.92,91.95,91.67,91.69,152561.0,82.5025,82.5294,82.2781,82.296,152561.0
2019-06-19 09:30:00,92.03,92.2,91.56,91.63,27851.0,82.6012,82.7538,82.1794,82.2422,27851.0
2019-06-19 10:00:00,91.65,91.66,91.31,91.51,19212.0,82.2601,82.2691,81.955,82.1345,19212.0
2019-06-19 10:30:00,91.51,91.71,91.43,91.68,16282.0,82.1345,82.314,82.0627,82.2871,16282.0
2019-06-19 11:00:00,91.7,91.8,91.67,91.79,13333.0,82.305,82.3948,82.2781,82.3858,13333.0
2019-06-19 11:30:00,91.83,91.83,91.54,91.54,11321.0,82.4217,82.4217,82.1614,82.1614,11321.0
2019-06-19 12:00:00,91.56,91.75,91.49,91.75,13410.0,82.1794,82.3499,82.1165,82.3499,13410.0
2019-06-19 12:30:00,91.76,91.77,91.63,91.64,10513.0,82.3589,82.3679,82.2422,82.2512,10513.0
2019-06-19 13:00:00,91.63,91.7,91.62,91.68,11674.0,82.2422,82.305,82.2332,82.2871,11674.0
2019-06-19 13:30:00,91.65,91.78,91.64,91.7,23230.0,82.2601,82.3768,82.2512,82.305,23230.0
2019-06-19 14:00:00,91.71,92.18,91.65,92.14,19829.0,82.314,82.7358,82.2601,82.6999,19829.0
2019-06-19 14:30:00,92.17,92.34,92.03,92.2,21719.0,82.7269,82.8795,82.6012,82.7538,21719.0
2019-06-19 15:00:00,92.18,92.34,92.12,92.17,38024.0,82.7358,82.8795,82.682,82.7269,38024.0
2019-06-19 15:30:00,92.17,92.27,92.0,92.2,50036.0,82.7269,82.8166,82.5743,82.7538,50036.0
2019-06-20 09:30:00,93.09,93.32,92.72,93.11,34264.0,83.5526,83.759,83.2205,83.5706,34264.0
2019-06-20 10:00:00,93.07,93.17,92.77,92.91,19895.0,83.5347,83.6244,83.2654,83.3911,19895.0
2019-06-20 10:30:00,92.94,93.14,92.89,92.98,27113.0,83.418,83.5975,83.3731,83.4539,27113.0
2019-06-20 11:00:00,92.98,93.14,92.94,92.94,14586.0,83.4539,83.5975,83.418,83.418,14586.0
2019-06-20 11:30:00,92.97,92.97,92.73,92.79,16432.0,83.4449,83.4449,83.2295,83.2834,16432.0
2019-06-20 12:00:00,92.81,92.82,92.46,92.71,14291.0,83.3013,83.3103,82.9872,83.2115,14291.0
2019-06-20 12:30:00,92.72,92.76,92.58,92.69,13976.0,83.2205,83.2564,83.0949,83.1936,13976.0
2019-06-20 13:00:00,92.65,92.81,92.64,92.81,15635.0,83.1577,83.3013,83.1487,83.3013,15635.0
2019-06-20 13:30:00,92.84,92.88,92.77,92.81,20452.0,83.3282,83.3641,83.2654,83.3013,20452.0
2019-06-20 14:00:00,92.83,92.95,92.82,92.84,15235.0,83.3193,83.427,83.3103,83.3282,15235.0
2019-06-20 14:30:00,92.84,92.9,92.78,92.87,37842.0,83.3282,83.3821,83.2744,83.3552,37842.0
2019-06-20 15:00:00,92.88,92.89,92.65,92.69,38347.0,83.3641,83.3731,83.1577,83.1936,38347.0
2019-06-20 15:30:00,92.68,93.17,92.66,93.11,126760.0,83.1846,83.6244,83.1667,83.5706,126760.0
2019-06-21 09:30:00,92.66,93.13,92.46,93.04,56296.0,83.1667,83.5885,82.9872,83.5077,56296.0
2019-06-21 10:00:00,93.04,93.05,92.89,92.95,30873.0,83.5077,83.5167,83.3731,83.427,30873.0
2019-06-21 10:30:00,93.02,93.26,92.98,93.04,40571.0,83.4898,83.7052,83.4539,83.5077,40571.0
2019-06-21 11:00:00,93.05,93.43,93.05,93.32,39671.0,83.5167,83.8578,83.5167,83.759,39671.0
2019-06-21 11:30:00,93.3,93.47,93.3,93.41,15815.0,83.7411,83.8937,83.7411,83.8398,15815.0
2019-06-21 12:00:00,93.42,93.43,93.15,93.21,15547.0,83.8488,83.8578,83.6065,83.6603,15547.0
2019-06-21 12:30:00,93.22,93.23,93.15,93.21,23185.0,83.6693,83.6783,83.6065,83.6603,23185.0
2019-06-21 13:00:00,93.29,93.29,93.09,93.19,17714.0,83.7321,83.7321,83.5526,83.6424,17714.0
2019-06-21 13:30:00,93.19,93.26,93.17,93.2,24558.0,83.6424,83.7052,83.6244,83.6513,24558.0
2019-06-21 14:00:00,93.22,93.23,93.0,93.03,17365.0,83.6693,83.6783,83.4718,83.4988,17365.0
2019-06-21 14:30:00,93.02,93.16,93.02,93.14,34398.0,83.4898,83.6154,83.4898,83.5975,34398.0
2019-06-21 15:00:00,93.13,93.18,93.08,93.1,19148.0,83.5885,83.6334,83.5436,83.5616,19148.0
2019-06-21 15:30:00,93.1,93.27,92.87,92.99,225339.0,83.5616,83.7142,83.3552,83.4629,225339.0
2019-06-24 09:30:00,92.95,93.05,92.67,92.81,42722.0,83.427,83.5167,83.1756,83.3013,42722.0
2019-06-24 10:00:00,92.86,93.32,92.84,93.18,20282.0,83.3462,83.759,83.3282,83.6334,20282.0
2019-06-24 10:30:00,93.18,93.33,93.12,93.33,21131.0,83.6334,83.768,83.5795,83.768,21131.0
2019-06-24 11:00:00,93.35,93.36,93.18,93.24,21207.0,83.786,83.795,83.6334,83.6872,21207.0
2019-06-24 11:30:00,93.22,93.31,93.07,93.12,41769.0,83.6693,83.7501,83.5347,83.5795,41769.0
2019-06-24 12:00:00,93.13,93.13,92.97,92.97,31286.0,83.5885,83.5885,83.4449,83.4449,31286.0
2019-06-24 12:30:00,92.97,92.99,92.9,92.92,19608.0,83.4449,83.4629,83.3821,83.4,19608.0
2019-06-24 13:00:00,92.93,92.96,92.83,92.9,20389.0,83.409,83.4359,83.3193,83.3821,20389.0
2019-06-24 13:30:00,92.9,92.99,92.73,92.76,26410.0,83.3821,83.4629,83.2295,83.2564,26410.0
2019-06-24 14:00:00,92.77,92.77,92.6,92.66,23317.0,83.2654,83.2654,83.1128,83.1667,23317.0
2019-06-24 14:30:00,92.66,92.71,92.58,92.59,21228.0,83.1667,83.2115,83.0949,83.1038,21228.0
2019-06-24 15:00:00,92.59,92.6,92.36,92.46,50042.0,83.1038,83.1128,82.8974,82.9872,50042.0
2019-06-24 15:30:00,92.46,92.47,92.1,92.28,123616.0,82.9872,82.9961,82.664,82.8256,123616.0
2019-06-25 09:30:00,92.32,92.42,91.71,91.71,42369.0,82.8615,82.9513,82.314,82.314,42369.0
2019-06-25 10:00:00,91.69,91.71,90.96,91.17,32874.0,82.296,82.314,81.6408,81.8293,32874.0
2019-06-25 10:30:00,91.17,91.21,90.8,90.93,57759.0,81.8293,81.8652,81.4972,81.6139,57759.0
2019-06-25 11:00:00,90.96,91.39,90.83,91.32,30268.0,81.6408,82.0268,81.5242,81.964,30268.0
2019-06-25 11:30:00,91.31,91.39,91.17,91.33,51316.0,81.955,82.0268,81.8293,81.9729,51316.0
2019-06-25 12:00:00,91.33,91.44,91.26,91.42,23518.0,81.9729,82.0717,81.9101,82.0537,23518.0
2019-06-25 12:30:00,91.4,91.62,91.32,91.55,17058.0,82.0358,82.2332,81.964,82.1704,17058.0
2019-06-25 13:00:00,91.49,91.7,91.34,91.7,24584.0,82.1165,82.305,81.9819,82.305,24584.0
2019-06-25 13:30:00,91.68,91.84,91.64,91.64,17964.0,82.2871,82.4307,82.2512,82.2512,17964.0
2019-06-25 14:00:00,91.65,91.76,91.64,91.69,20654.0,82.2601,82.3589,82.2512,82.296,20654.0
2019-06-25 14:30:00,91.67,91.68,91.41,91.53,29803.0,82.2781,82.2871,82.0447,82.1524,29803.0
2019-06-25 15:00:00,91.54,91.62,91.35,91.52,33801.0,82.1614,82.2332,81.9909,82.1435,33801.0
2019-06-25 15:30:00,91.52,91.52,91.24,91.4,109122.0,82.1435,82.1435,81.8922,82.0358,109122.0
2019-06-26 09:30:00,91.36,91.6,91.32,91.51,42481.0,81.9999,82.2153,81.964,82.1345,42481.0
2019-06-26 10:00:00,91.54,91.54,91.09,91.11,33241.0,82.1614,82.1614,81.7575,81.7755,33241.0
2019-06-26 10:30:00,91.16,91.29,90.94,91.29,15951.0,81.8203,81.937,81.6229,81.937,15951.0
2019-06-26 11:00:00,91.32,91.34,90.96,91.04,18225.0,81.964,81.9819,81.6408,81.7126,18225.0
2019-06-26 11:30:00,91.03,91.04,90.69,90.77,32458.0,81.7037,81.7126,81.3985,81.4703,32458.0
2019-06-26 12:00:00,90.81,90.96,90.7,90.91,12143.0,81.5062,81.6408,81.4075,81.596,12143.0
2019-06-26 12:30:00,90.94,91.03,90.91,90.98,8629.0,81.6229,81.7037,81.596,81.6588,8629.0
2019-06-26 13:00:00,90.96,91.04,90.89,91.0,16039.0,81.6408,81.7126,81.578,81.6767,16039.0
2019-06-26 13:30:00,90.97,91.02,90.86,90.99,12204.0,81.6498,81.6947,81.5511,81.6678,12204.0
2019-06-26 14:00:00,90.97,91.03,90.88,90.9,24842.0,81.6498,81.7037,81.569,81.587,24842.0
2019-06-26 14:30:00,90.9,90.9,90.77,90.81,27655.0,81.587,81.587,81.4703,81.5062,27655.0
2019-06-26 15:00:00,90.81,90.99,90.78,90.91,34043.0,81.5062,81.6678,81.4793,81.596,34043.0
2019-06-26 15:30:00,90.91,90.92,90.81,90.87,77720.0,81.596,81.6049,81.5062,81.5601,77720.0
2019-06-27 09:30:00,91.31,91.49,91.13,91.3,24246.0,81.955,82.1165,81.7934,81.946,24246.0
2019-06-27 10:00:00,91.31,91.35,91.1,91.26,18302.0,81.955,81.9909,81.7665,81.9101,18302.0
2019-06-27 10:30:00,91.31,91.51,91.25,91.4,20287.0,81.955,82.1345,81.9011,82.0358,20287.0
2019-06-27 11:00:00,91.42,91.48,91.08,91.22,17060.0,82.0537,82.1076,81.7485,81.8742,17060.0
2019-06-27 11:30:00,91.23,91.56,91.23,91.51,12011.0,81.8832,82.1794,81.8832,82.1345,12011.0
2019-06-27 12:00:00,91.5,91.59,91.43,91.45,15949.0,82.1255,82.2063,82.0627,82.0806,15949.0
2019-06-27 12:30:00,91.46,91.7,91.46,91.69,13182.0,82.0896,82.305,82.0896,82.296,13182.0
2019-06-27 13:00:00,91.67,91.7,91.53,91.61,10408.0,82.2781,82.305,82.1524,82.2242,10408.0
2019-06-27 13:30:00,91.64,91.74,91.58,91.58,13687.0,82.2512,82.3409,82.1973,82.1973,13687.0
2019-06-27 14:00:00,91.57,91.65,91.45,91.56,12006.0,82.1883,82.2601,82.0806,82.1794,12006.0
2019-06-27 14:30:00,91.55,91.67,91.53,91.63,11877.0,82.1704,82.2781,82.1524,82.2422,11877.0
2019-06-27 15:00:00,91.64,91.66,91.47,91.56,17363.0,82.2512,82.2691,82.0986,82.1794,17363.0
2019-06-27 15:30:00,91.52,91.69,91.48,91.54,50273.0,82.1435,82.296,82.1076,82.1614,50273.0
2019-06-28 09:30:00,91.69,91.98,91.61,91.86,50718.0,82.296,82.5563,82.2242,82.4486,50718.0
2019-06-28 10:00:00,91.86,92.05,91.84,91.85,31633.0,82.4486,82.6192,82.4307,82.4397,31633.0
2019-06-28 10:30:00,91.86,92.09,91.8,92.08,12831.0,82.4486,82.6551,82.3948,82.6461,12831.0
2019-06-28 11:00:00,92.05,92.09,91.9,92.06,17451.0,82.6192,82.6551,82.4845,82.6281,17451.0
2019-06-28 11:30:00,92.05,92.14,91.99,92.11,25180.0,82.6192,82.6999,82.5653,82.673,25180.0
2019-06-28 12:00:00,92.1,92.28,92.07,92.28,23389.0,82.664,82.8256,82.6371,82.8256,23389.0
2019-06-28 12:30:00,92.29,92.35,92.26,92.26,13998.0,82.8346,82.8884,82.8077,82.8077,13998.0
2019-06-28 13:00:00,92.28,92.28,92.04,92.19,40300.0,82.8256,82.8256,82.6102,82.7448,40300.0
2019-06-28 13:30:00,92.19,92.41,92.15,92.34,48009.0,82.7448,82.9423,82.7089,82.8795,48009.0
2019-06-28 14:00:00,92.36,92.42,92.25,92.25,31334.0,82.8974,82.9513,82.7987,82.7987,31334.0
2019-06-28 14:30:00,92.25,92.26,92.14,92.2,22885.0,82.7987,82.8077,82.6999,82.7538,22885.0
2019-06-28 15:00:00,92.19,92.27,92.09,92.13,31803.0,82.7448,82.8166,82.6551,82.691,31803.0
2019-06-28 15:30:00,92.13,92.55,92.1,92.48,154031.0,82.691,83.0679,82.664,83.0051,154031.0
2019-07-01 09:30:00,93.07,93.98,93.07,93.89,40808.0,83.5347,84.3514,83.5347,84.2707,40808.0
2019-07-01 10:00:00,93.89,94.17,93.83,94.14,47106.0,84.2707,84.522,84.2168,84.495,47106.0
2019-07-01 10:30:00,94.14,94.28,93.79,94.14,32601.0,84.495,84.6207,84.1809,84.495,32601.0
2019-07-01 11:00:00,94.15,94.22,93.87,93.99,36981.0,84.504,84.5668,84.2527,84.3604,36981.0
2019-07-01 11:30:00,93.97,94.31,93.93,94.13,38779.0,84.3425,84.6476,84.3066,84.4861,38779.0
2019-07-01 12:00:00,94.12,94.31,94.09,94.26,23662.0,84.4771,84.6476,84.4502,84.6027,23662.0
2019-07-01 12:30:00,94.32,94.38,94.03,94.16,42444.0,84.6566,84.7104,84.3963,84.513,42444.0
2019-07-01 13:00:00,94.15,94.29,94.09,94.21,35102.0,84.504,84.6297,84.4502,84.5579,35102.0
2019-07-01 13:30:00,94.17,94.39,94.16,94.29,35779.0,84.522,84.7194,84.513,84.6297,35779.0
2019-07-01 14:00:00,94.27,94.47,94.24,94.41,46677.0,84.6117,84.7912,84.5848,84.7374,46677.0
2019-07-01 14:30:00,94.41,94.55,94.24,94.42,55953.0,84.7374,84.863,84.5848,84.7464,55953.0
2019-07-01 15:00:00,94.41,94.6,94.17,94.54,59409.0,84.7374,84.9079,84.522,84.8541,59409.0
2019-07-01 15:30:00,94.54,94.58,94.34,94.54,111240.0,84.8541,84.89,84.6745,84.8541,111240.0
2019-07-02 09:30:00,94.31,94.74,93.94,94.29,124853.0,84.6476,85.0336,84.3155,84.6297,124853.0
2019-07-02 10:00:00,94.31,94.34,93.93,94.34,120112.0,84.6476,84.6745,84.3066,84.6745,120112.0
2019-07-02 10:30:00,94.33,94.52,94.26,94.52,25458.0,84.6656,84.8361,84.6027,84.8361,25458.0
2019-07-02 11:00:00,94.49,94.61,94.36,94.36,52812.0,84.8092,84.9169,84.6925,84.6925,52812.0
2019-07-02 11:30:00,94.36,94.43,94.24,94.27,41991.0,84.6925,84.7553,84.5848,84.6117,41991.0
2019-07-02 12:00:00,94.33,94.33,93.9,93.9,25659.0,84.6656,84.6656,84.2796,84.2796,25659.0
2019-07-02 12:30:00,93.92,94.0,93.72,93.95,47989.0,84.2976,84.3694,84.1181,84.3245,47989.0
2019-07-02 13:00:00,93.93,93.97,93.67,93.96,20719.0,84.3066,84.3425,84.0732,84.3335,20719.0
2019-07-02 13:30:00,93.95,94.12,93.95,94.05,19730.0,84.3245,84.4771,84.3245,84.4143,19730.0
2019-07-02 14:00:00,94.03,94.06,93.9,93.9,25225.0,84.3963,84.4232,84.2796,84.2796,25225.0
2019-07-02 14:30:00,93.9,94.0,93.76,93.82,38354.0,84.2796,84.3694,84.154,84.2078,38354.0
2019-07-02 15:00:00,93.83,94.07,93.81,93.91,31721.0,84.2168,84.4322,84.1988,84.2886,31721.0
2019-07-02 15:30:00,93.92,94.27,93.92,94.25,154143.0,84.2976,84.6117,84.2976,84.5938,154143.0
2019-07-03 09:30:00,94.4,95.1,94.36,95.01,34174.0,84.7284,85.3567,84.6925,85.2759,34174.0
2019-07-03 10:00:00,95.01,95.07,94.76,94.94,22283.0,85.2759,85.3298,85.0515,85.2131,22283.0
2019-07-03 10:30:00,94.94,94.94,94.53,94.56,13689.0,85.2131,85.2131,84.8451,84.872,13689.0
2019-07-03 11:00:00,94.59,94.91,94.54,94.88,17228.0,84.8989,85.1861,84.8541,85.1592,17228.0
2019-07-03 11:30:00,94.87,95.06,94.84,95.03,13965.0,85.1502,85.3208,85.1233,85.2939,13965.0
2019-07-03 12:00:00,95.02,95.06,94.79,94.93,17700.0,85.2849,85.3208,85.0784,85.2041,17700.0
2019-07-03 12:30:00,94.93,94.93,94.69,94.72,38477.0,85.2041,85.2041,84.9887,85.0156,38477.0
2019-07-05 09:30:00,94.64,94.8,94.4,94.46,88872.0,84.9438,85.0874,84.7284,84.7823,88872.0
2019-07-05 10:00:00,94.46,94.75,94.25,94.25,41581.0,84.7823,85.0425,84.5938,84.5938,41581.0
2019-07-05 10:30:00,94.25,94.49,94.15,94.28,66709.0,84.5938,84.8092,84.504,84.6207,66709.0
2019-07-05 11:00:00,94.23,94.56,94.15,94.48,35717.0,84.5758,84.872,84.504,84.8002,35717.0
2019-07-05 11:30:00,94.48,94.6,94.45,94.55,22398.0,84.8002,84.9079,84.7733,84.863,22398.0
2019-07-05 12:00:00,94.57,94.75,94.45,94.67,12400.0,84.881,85.0425,84.7733,84.9707,12400.0
2019-07-05 12:30:00,94.65,94.73,94.62,94.7,7666.0,84.9528,85.0246,84.9259,84.9977,7666.0
2019-07-05 13:00:00,94.7,94.74,94.6,94.73,15062.0,84.9977,85.0336,84.9079,85.0246,15062.0
2019-07-05 13:30:00,94.74,94.92,94.71,94.87,12059.0,85.0336,85.1951,85.0066,85.1502,12059.0
2019-07-05 14:00:00,94.88,95.02,94.88,95.01,8773.0,85.1592,85.2849,85.1592,85.2759,8773.0
2019-07-05 14:30:00,95.01,95.11,95.0,95.03,16081.0,85.2759,85.3657,85.2669,85.2939,16081.0
2019-07-05 15:00:00,95.03,95.05,94.9,94.96,15960.0,85.2939,85.3118,85.1772,85.231,15960.0
2019-07-05 15:30:00,94.97,94.97,94.68,94.84,44100.0,85.24,85.24,84.9797,85.1233,44100.0
2019-07-08 09:30:00,94.29,94.52,94.13,94.4,45371.0,84.6297,84.8361,84.4861,84.7284,45371.0
2019-07-08 10:00:00,94.43,94.64,94.22,94.25,18657.0,84.7553,84.9438,84.5668,84.5938,18657.0
2019-07-08 10:30:00,94.21,94.29,94.01,94.08,24951.0,84.5579,84.6297,84.3784,84.4412,24951.0
2019-07-08 11:00:00,94.11,94.17,93.96,93.96,22817.0,84.4681,84.522,84.3335,84.3335,22817.0
2019-07-08 11:30:00,94.0,94.05,93.95,94.02,14432.0,84.3694,84.4143,84.3245,84.3873,14432.0
2019-07-08 12:00:00,93.99,94.02,93.83,93.87,12310.0,84.3604,84.3873,84.2168,84.2527,12310.0
2019-07-08 12:30:00,93.88,93.98,93.76,93.86,12568.0,84.2617,84.3514,84.154,84.2437,12568.0
2019-07-08 13:00:00,93.89,94.04,93.87,94.02,21042.0,84.2707,84.4053,84.2527,84.3873,21042.0
2019-07-08 13:30:00,94.01,94.02,93.93,93.94,15294.0,84.3784,84.3873,84.3066,84.3155,15294.0
2019-07-08 14:00:00,93.96,94.01,93.91,93.96,14897.0,84.3335,84.3784,84.2886,84.3335,14897.0
2019-07-08 14:30:00,93.96,94.01,93.83,93.9,32132.0,84.3335,84.3784,84.2168,84.2796,32132.0
2019-07-08 15:00:00,93.9,93.92,93.74,93.87,28600.0,84.2796,84.2976,84.136,84.2527,28600.0
2019-07-08 15:30:00,93.86,94.01,93.74,93.76,92917.0,84.2437,84.3784,84.136,84.154,92917.0
2019-07-09 09:30:00,93.48,94.13,93.18,94.13,65838.0,83.9027,84.4861,83.6334,84.4861,65838.0
2019-07-09 10:00:00,94.1,94.2,93.65,93.81,66179.0,84.4591,84.5489,84.0552,84.1988,66179.0
2019-07-09 10:30:00,93.8,93.86,93.53,93.56,42914.0,84.1899,84.2437,83.9475,83.9745,42914.0
2019-07-09 11:00:00,93.6,93.93,93.57,93.74,29829.0,84.0104,84.3066,83.9834,84.136,29829.0
2019-07-09 11:30:00,93.78,93.79,93.47,93.49,30774.0,84.1719,84.1809,83.8937,83.9116,30774.0
2019-07-09 12:00:00,93.49,93.56,93.39,93.44,49795.0,83.9116,83.9745,83.8219,83.8668,49795.0
2019-07-09 12:30:00,93.44,93.46,93.37,93.4,26580.0,83.8668,83.8847,83.8039,83.8309,26580.0
2019-07-09 13:00:00,93.42,93.56,93.4,93.54,17392.0,83.8488,83.9745,83.8309,83.9565,17392.0
2019-07-09 13:30:00,93.56,93.61,93.38,93.4,28944.0,83.9745,84.0193,83.8129,83.8309,28944.0
2019-07-09 14:00:00,93.42,93.54,93.39,93.45,14219.0,83.8488,83.9565,83.8219,83.8757,14219.0
2019-07-09 14:30:00,93.44,93.49,93.39,93.47,22194.0,83.8668,83.9116,83.8219,83.8937,22194.0
2019-07-09 15:00:00,93.47,93.53,93.4,93.52,55275.0,83.8937,83.9475,83.8309,83.9386,55275.0
2019-07-09 15:30:00,93.53,93.78,93.53,93.72,73165.0,83.9475,84.1719,83.9475,84.1181,73165.0
2019-07-10 09:30:00,94.37,94.54,93.92,93.97,29136.0,84.7015,84.8541,84.2976,84.3425,29136.0
2019-07-10 10:00:00,93.93,93.93,93.37,93.38,22684.0,84.3066,84.3066,83.8039,83.8129,22684.0
2019-07-10 10:30:00,93.38,93.46,93.15,93.22,17268.0,83.8129,83.8847,83.6065,83.6693,17268.0
2019-07-10 11:00:00,93.21,93.29,92.9,92.92,63344.0,83.6603,83.7321,83.3821,83.4,63344.0
2019-07-10 11:30:00,92.99,93.2,92.98,93.08,18130.0,83.4629,83.6513,83.4539,83.5436,18130.0
2019-07-10 12:00:00,93.08,93.11,92.57,92.57,23220.0,83.5436,83.5706,83.0859,83.0859,23220.0
2019-07-10 12:30:00,92.59,92.79,92.57,92.77,16637.0,83.1038,83.2834,83.0859,83.2654,16637.0
2019-07-10 13:00:00,92.77,92.84,92.71,92.81,13746.0,83.2654,83.3282,83.2115,83.3013,13746.0
2019-07-10 13:30:00,92.8,93.0,92.78,92.84,14844.0,83.2923,83.4718,83.2744,83.3282,14844.0
2019-07-10 14:00:00,92.87,92.94,92.71,92.71,20128.0,83.3552,83.418,83.2115,83.2115,20128.0
2019-07-10 14:30:00,92.69,92.72,92.6,92.71,14118.0,83.1936,83.2205,83.1128,83.2115,14118.0
2019-07-10 15:00:00,92.7,92.95,92.66,92.89,25689.0,83.2026,83.427,83.1667,83.3731,25689.0
2019-07-10 15:30:00,92.91,93.08,92.89,93.06,82272.0,83.3911,83.5436,83.3731,83.5257,82272.0
2019-07-11 09:30:00,93.45,93.64,93.15,93.32,22218.0,83.8757,84.0463,83.6065,83.759,22218.0
2019-07-11 10:00:00,93.32,93.4,93.28,93.3,22098.0,83.759,83.8309,83.7231,83.7411,22098.0
2019-07-11 10:30:00,93.3,93.6,93.12,93.5,21977.0,83.7411,84.0104,83.5795,83.9206,21977.0
2019-07-11 11:00:00,93.49,93.68,93.48,93.62,21466.0,83.9116,84.0822,83.9027,84.0283,21466.0
2019-07-11 11:30:00,93.62,93.86,93.59,93.86,25891.0,84.0283,84.2437,84.0014,84.2437,25891.0
2019-07-11 12:00:00,93.85,93.92,93.75,93.79,19236.0,84.2347,84.2976,84.145,84.1809,19236.0
2019-07-11 12:30:00,93.78,93.84,93.78,93.78,16479.0,84.1719,84.2258,84.1719,84.1719,16479.0
2019-07-11 13:00:00,93.79,93.8,93.66,93.66,16483.0,84.1809,84.1899,84.0642,84.0642,16483.0
2019-07-11 13:30:00,93.67,93.69,93.56,93.66,13757.0,84.0732,84.0911,83.9745,84.0642,13757.0
2019-07-11 14:00:00,93.62,93.69,93.55,93.64,18568.0,84.0283,84.0911,83.9655,84.0463,18568.0
2019-07-11 14:30:00,93.64,93.7,93.57,93.61,20959.0,84.0463,84.1001,83.9834,84.0193,20959.0
2019-07-11 15:00:00,93.6,93.64,93.44,93.5,24151.0,84.0104,84.0463,83.8668,83.9206,24151.0
2019-07-11 15:30:00,93.52,93.7,93.51,93.58,94096.0,83.9386,84.1001,83.9296,83.9924,94096.0
2019-07-12 09:30:00,93.76,93.76,93.42,93.46,32131.0,84.154,84.154,83.8488,83.8847,32131.0
2019-07-12 10:00:00,93.43,93.54,93.33,93.35,28518.0,83.8578,83.9565,83.768,83.786,28518.0
2019-07-12 10:30:00,93.36,93.52,93.3,93.49,18832.0,83.795,83.9386,83.7411,83.9116,18832.0
2019-07-12 11:00:00,93.46,93.82,93.46,93.82,13142.0,83.8847,84.2078,83.8847,84.2078,13142.0
2019-07-12 11:30:00,93.81,93.91,93.81,93.88,12281.0,84.1988,84.2886,84.1988,84.2617,12281.0
2019-07-12 12:00:00,93.87,93.94,93.86,93.88,14450.0,84.2527,84.3155,84.2437,84.2617,14450.0
2019-07-12 12:30:00,93.87,93.94,93.81,93.81,21159.0,84.2527,84.3155,84.1988,84.1988,21159.0
2019-07-12 13:00:00,93.8,93.83,93.71,93.8,18572.0,84.1899,84.2168,84.1091,84.1899,18572.0
2019-07-12 13:30:00,93.8,93.87,93.76,93.84,17117.0,84.1899,84.2527,84.154,84.2258,17117.0
2019-07-12 14:00:00,93.85,93.91,93.79,93.8,22942.0,84.2347,84.2886,84.1809,84.1899,22942.0
2019-07-12 14:30:00,93.79,93.94,93.79,93.82,33029.0,84.1809,84.3155,84.1809,84.2078,33029.0
2019-07-12 15:00:00,93.82,93.82,93.6,93.61,49355.0,84.2078,84.2078,84.0104,84.0193,49355.0
2019-07-12 15:30:00,93.61,93.76,93.61,93.7,106085.0,84.0193,84.154,84.0193,84.1001,106085.0
2019-07-15 09:30:00,93.64,93.84,93.12,93.51,36163.0,84.0463,84.2258,83.5795,83.9296,36163.0
2019-07-15 10:00:00,93.51,93.75,93.48,93.73,21059.0,83.9296,84.145,83.9027,84.127,21059.0
2019-07-15 10:30:00,93.73,93.83,93.67,93.74,25785.0,84.127,84.2168,84.0732,84.136,25785.0
2019-07-15 11:00:00,93.76,93.83,93.49,93.5,21021.0,84.154,84.2168,83.9116,83.9206,21021.0
2019-07-15 11:30:00,93.5,93.5,93.34,93.36,21260.0,83.9206,83.9206,83.777,83.795,21260.0
2019-07-15 12:00:00,93.37,93.41,93.28,93.34,23262.0,83.8039,83.8398,83.7231,83.777,23262.0
2019-07-15 12:30:00,93.36,93.39,93.28,93.35,11741.0,83.795,83.8219,83.7231,83.786,11741.0
2019-07-15 13:00:00,93.35,93.47,93.35,93.42,19822.0,83.786,83.8937,83.786,83.8488,19822.0
2019-07-15 13:30:00,93.42,93.58,93.41,93.55,25737.0,83.8488,83.9924,83.8398,83.9655,25737.0
2019-07-15 14:00:00,93.55,93.71,93.52,93.7,17497.0,83.9655,84.1091,83.9386,84.1001,17497.0
2019-07-15 14:30:00,93.68,93.68,93.53,93.66,30486.0,84.0822,84.0822,83.9475,84.0642,30486.0
2019-07-15 15:00:00,93.68,93.69,93.56,93.56,26293.0,84.0822,84.0911,83.9745,83.9745,26293.0
2019-07-15 15:30:00,93.56,93.67,93.51,93.54,77013.0,83.9745,84.0732,83.9296,83.9565,77013.0
2019-07-16 09:30:00,93.71,94.37,93.43,94.36,51691.0,84.1091,84.7015,83.8578,84.6925,51691.0
2019-07-16 10:00:00,94.36,95.32,94.36,95.19,122684.0,84.6925,85.5541,84.6925,85.4375,122684.0
2019-07-16 10:30:00,95.21,95.35,95.04,95.14,65931.0,85.4554,85.5811,85.3028,85.3926,65931.0
2019-07-16 11:00:00,95.17,95.18,94.98,95.05,61643.0,85.4195,85.4285,85.249,85.3118,61643.0
2019-07-16 11:30:00,95.08,95.13,94.88,95.01,39300.0,85.3387,85.3836,85.1592,85.2759,39300.0
2019-07-16 12:00:00,95.05,95.12,94.79,95.06,46066.0,85.3118,85.3746,85.0784,85.3208,46066.0
2019-07-16 12:30:00,95.07,95.22,94.99,95.17,78869.0,85.3298,85.4644,85.258,85.4195,78869.0
2019-07-16 13:00:00,95.18,95.39,95.17,95.35,30875.0,85.4285,85.617,85.4195,85.5811,30875.0
2019-07-16 13:30:00,95.33,95.37,95.12,95.22,39882.0,85.5631,85.599,85.3746,85.4644,39882.0
2019-07-16 14:00:00,95.21,95.3,95.18,95.25,42626.0,85.4554,85.5362,85.4285,85.4913,42626.0
2019-07-16 14:30:00,95.26,95.35,95.21,95.29,25546.0,85.5003,85.5811,85.4554,85.5272,25546.0
2019-07-16 15:00:00,95.28,95.31,95.15,95.23,41155.0,85.5182,85.5452,85.4016,85.4734,41155.0
2019-07-16 15:30:00,95.21,95.45,95.19,95.28,164053.0,85.4554,85.6708,85.4375,85.5182,164053.0
2019-07-17 09:30:00,94.02,94.73,93.62,94.4,144321.0,84.3873,85.0246,84.0283,84.7284,144321.0
2019-07-17 10:00:00,94.36,94.52,93.68,93.74,89481.0,84.6925,84.8361,84.0822,84.136,89481.0
2019-07-17 10:30:00,93.76,94.04,93.43,93.5,40048.0,84.154,84.4053,83.8578,83.9206,40048.0
2019-07-17 11:00:00,93.48,93.66,93.38,93.62,79642.0,83.9027,84.0642,83.8129,84.0283,79642.0
2019-07-17 11:30:00,93.62,93.67,93.49,93.52,41019.0,84.0283,84.0732,83.9116,83.9386,41019.0
2019-07-17 12:00:00,93.53,93.59,93.25,93.25,27699.0,83.9475,84.0014,83.6962,83.6962,27699.0
2019-07-17 12:30:00,93.28,93.33,92.99,93.03,16134.0,83.7231,83.768,83.4629,83.4988,16134.0
2019-07-17 13:00:00,93.05,93.18,93.01,93.16,30399.0,83.5167,83.6334,83.4808,83.6154,30399.0
2019-07-17 13:30:00,93.2,93.25,93.07,93.19,31247.0,83.6513,83.6962,83.5347,83.6424,31247.0
2019-07-17 14:00:00,93.16,93.16,93.02,93.05,29325.0,83.6154,83.6154,83.4898,83.5167,29325.0
2019-07-17 14:30:00,93.04,93.05,92.66,92.67,49096.0,83.5077,83.5167,83.1667,83.1756,49096.0
2019-07-17 15:00:00,92.66,92.76,92.47,92.68,67407.0,83.1667,83.2564,82.9961,83.1846,67407.0
2019-07-17 15:30:00,92.69,92.82,92.58,92.62,219615.0,83.1936,83.3103,83.0949,83.1308,219615.0
2019-07-18 09:30:00,92.9,92.97,92.44,92.97,116200.0,83.3821,83.4449,82.9692,83.4449,116200.0
2019-07-18 10:00:00,93.02,93.06,92.5,92.74,58248.0,83.4898,83.5257,83.0231,83.2385,58248.0
2019-07-18 10:30:00,92.78,92.78,92.25,92.45,28566.0,83.2744,83.2744,82.7987,82.9782,28566.0
2019-07-18 11:00:00,92.46,92.49,92.14,92.18,27532.0,82.9872,83.0141,82.6999,82.7358,27532.0
2019-07-18 11:30:00,92.2,92.46,91.98,92.36,27592.0,82.7538,82.9872,82.5563,82.8974,27592.0
2019-07-18 12:00:00,92.33,92.46,92.22,92.25,39016.0,82.8705,82.9872,82.7717,82.7987,39016.0
2019-07-18 12:30:00,92.25,92.55,92.23,92.48,24667.0,82.7987,83.0679,82.7807,83.0051,24667.0
2019-07-18 13:00:00,92.43,92.52,92.37,92.43,20300.0,82.9602,83.041,82.9064,82.9602,20300.0
2019-07-18 13:30:00,92.44,92.61,92.41,92.58,15451.0,82.9692,83.1218,82.9423,83.0949,15451.0
2019-07-18 14:00:00,92.57,92.75,92.45,92.72,24714.0,83.0859,83.2474,82.9782,83.2205,24714.0
2019-07-18 14:30:00,92.7,92.86,92.61,92.7,23414.0,83.2026,83.3462,83.1218,83.2026,23414.0
2019-07-18 15:00:00,92.69,92.83,92.61,92.71,46794.0,83.1936,83.3193,83.1218,83.2115,46794.0
2019-07-18 15:30:00,92.71,92.86,92.66,92.7,99611.0,83.2115,83.3462,83.1667,83.2026,99611.0
2019-07-19 09:30:00,92.71,92.95,92.2,92.26,41027.0,83.2115,83.427,82.7538,82.8077,41027.0
2019-07-19 10:00:00,92.32,92.41,91.84,91.86,59428.0,82.8615,82.9423,82.4307,82.4486,59428.0
2019-07-19 10:30:00,91.87,92.07,91.57,91.93,77200.0,82.4576,82.6371,82.1883,82.5115,77200.0
2019-07-19 11:00:00,91.95,92.06,91.77,91.86,45843.0,82.5294,82.6281,82.3679,82.4486,45843.0
2019-07-19 11:30:00,91.88,92.07,91.83,92.03,22342.0,82.4666,82.6371,82.4217,82.6012,22342.0
2019-07-19 12:00:00,92.08,92.22,92.01,92.13,21953.0,82.6461,82.7717,82.5833,82.691,21953.0
2019-07-19 12:30:00,92.12,92.12,91.98,92.06,22068.0,82.682,82.682,82.5563,82.6281,22068.0
2019-07-19 13:00:00,92.09,92.12,92.01,92.07,18822.0,82.6551,82.682,82.5833,82.6371,18822.0
2019-07-19 13:30:00,92.07,92.09,91.94,91.95,32580.0,82.6371,82.6551,82.5204,82.5294,32580.0
2019-07-19 14:00:00,92.0,92.12,91.89,91.93,29630.0,82.5743,82.682,82.4756,82.5115,29630.0
2019-07-19 14:30:00,91.96,92.02,91.83,91.91,28862.0,82.5384,82.5922,82.4217,82.4935,28862.0
2019-07-19 15:00:00,91.92,91.93,91.68,91.8,46710.0,82.5025,82.5115,82.2871,82.3948,46710.0
2019-07-19 15:30:00,91.81,91.84,91.62,91.64,112617.0,82.4038,82.4307,82.2332,82.2512,112617.0
2019-07-22 09:30:00,91.6,91.79,91.35,91.61,50698.0,82.2153,82.3858,81.9909,82.2242,50698.0
2019-07-22 10:00:00,91.59,91.78,91.52,91.73,48094.0,82.2063,82.3768,82.1435,82.332,48094.0
2019-07-22 10:30:00,91.73,91.73,91.27,91.38,23647.0,82.332,82.332,81.9191,82.0178,23647.0
2019-07-22 11:00:00,91.38,91.46,91.16,91.28,27606.0,82.0178,82.0896,81.8203,81.9281,27606.0
2019-07-22 11:30:00,91.27,91.43,91.26,91.27,34042.0,81.9191,82.0627,81.9101,81.9191,34042.0
2019-07-22 12:00:00,91.28,91.33,91.17,91.29,17590.0,81.9281,81.9729,81.8293,81.937,17590.0
2019-07-22 12:30:00,91.28,91.31,91.21,91.29,16708.0,81.9281,81.955,81.8652,81.937,16708.0
2019-07-22 13:00:00,91.32,91.32,91.17,91.2,25675.0,81.964,81.964,81.8293,81.8563,25675.0
2019-07-22 13:30:00,91.2,91.24,91.16,91.18,27569.0,81.8563,81.8922,81.8203,81.8383,27569.0
2019-07-22 14:00:00,91.21,91.31,91.18,91.22,37230.0,81.8652,81.955,81.8383,81.8742,37230.0
2019-07-22 14:30:00,91.22,91.27,91.2,91.21,31900.0,81.8742,81.9191,81.8563,81.8652,31900.0
2019-07-22 15:00:00,91.21,91.38,91.19,91.26,56884.0,81.8652,82.0178,81.8473,81.9101,56884.0
2019-07-22 15:30:00,91.26,91.27,91.09,91.12,148209.0,81.9101,81.9191,81.7575,81.7844,148209.0
2019-07-23 09:30:00,91.5,91.5,90.67,90.7,42000.0,82.1255,82.1255,81.3806,81.4075,42000.0
2019-07-23 10:00:00,90.7,90.77,90.55,90.67,65542.0,81.4075,81.4703,81.2728,81.3806,65542.0
2019-07-23 10:30:00,90.66,90.85,90.65,90.84,32205.0,81.3716,81.5421,81.3626,81.5331,32205.0
2019-07-23 11:00:00,90.83,90.91,90.68,90.79,39199.0,81.5242,81.596,81.3895,81.4883,39199.0
2019-07-23 11:30:00,90.79,90.85,90.69,90.8,46006.0,81.4883,81.5421,81.3985,81.4972,46006.0
2019-07-23 12:00:00,90.79,91.03,90.78,90.82,67090.0,81.4883,81.7037,81.4793,81.5152,67090.0
2019-07-23 12:30:00,90.83,91.09,90.82,91.09,40103.0,81.5242,81.7575,81.5152,81.7575,40103.0
2019-07-23 13:00:00,91.09,91.2,91.04,91.09,41776.0,81.7575,81.8563,81.7126,81.7575,41776.0
2019-07-23 13:30:00,91.08,91.21,91.05,91.13,64714.0,81.7485,81.8652,81.7216,81.7934,64714.0
2019-07-23 14:00:00,91.14,91.17,91.03,91.08,76726.0,81.8024,81.8293,81.7037,81.7485,76726.0
2019-07-23 14:30:00,91.08,91.14,91.04,91.1,50983.0,81.7485,81.8024,81.7126,81.7665,50983.0
2019-07-23 15:00:00,91.09,91.09,91.02,91.03,68633.0,81.7575,81.7575,81.6947,81.7037,68633.0
2019-07-23 15:30:00,91.03,91.12,90.86,91.06,177273.0,81.7037,81.7844,81.5511,81.7306,177273.0
2019-07-24 09:30:00,91.94,93.86,91.4,93.68,247081.0,82.5204,84.2437,82.0358,84.0822,247081.0
2019-07-24 10:00:00,93.68,94.12,93.64,93.69,158746.0,84.0822,84.4771,84.0463,84.0911,158746.0
2019-07-24 10:30:00,93.69,94.38,93.69,94.03,67849.0,84.0911,84.7104,84.0911,84.3963,67849.0
2019-07-24 11:00:00,94.04,94.14,93.93,94.01,64256.0,84.4053,84.495,84.3066,84.3784,64256.0
2019-07-24 11:30:00,94.01,94.16,94.0,94.07,68121.0,84.3784,84.513,84.3694,84.4322,68121.0
2019-07-24 12:00:00,94.06,94.36,94.0,94.31,120017.0,84.4232,84.6925,84.3694,84.6476,120017.0
2019-07-24 12:30:00,94.31,94.38,94.22,94.27,39029.0,84.6476,84.7104,84.5668,84.6117,39029.0
2019-07-24 13:00:00,94.26,94.53,94.19,94.46,34821.0,84.6027,84.8451,84.5399,84.7823,34821.0
2019-07-24 13:30:00,94.43,94.43,94.06,94.07,37198.0,84.7553,84.7553,84.4232,84.4322,37198.0
2019-07-24 14:00:00,94.08,94.13,94.02,94.08,42553.0,84.4412,84.4861,84.3873,84.4412,42553.0
2019-07-24 14:30:00,94.08,94.13,93.9,93.94,47022.0,84.4412,84.4861,84.2796,84.3155,47022.0
2019-07-24 15:00:00,93.92,93.97,93.79,93.88,61572.0,84.2976,84.3425,84.1809,84.2617,61572.0
2019-07-24 15:30:00,93.89,93.94,93.73,93.89,179730.0,84.2707,84.3155,84.127,84.2707,179730.0
2019-07-25 09:30:00,93.99,94.22,93.55,94.22,59821.0,84.3604,84.5668,83.9655,84.5668,59821.0
2019-07-25 10:00:00,94.2,94.45,94.17,94.37,54011.0,84.5489,84.7733,84.522,84.7015,54011.0
2019-07-25 10:30:00,94.41,94.66,94.34,94.41,45760.0,84.7374,84.9618,84.6745,84.7374,45760.0
2019-07-25 11:00:00,94.41,94.59,94.36,94.39,42556.0,84.7374,84.8989,84.6925,84.7194,42556.0
2019-07-25 11:30:00,94.39,94.49,94.3,94.33,31785.0,84.7194,84.8092,84.6386,84.6656,31785.0
2019-07-25 12:00:00,94.32,94.42,94.25,94.35,33000.0,84.6566,84.7464,84.5938,84.6835,33000.0
2019-07-25 12:30:00,94.35,94.35,94.08,94.23,43415.0,84.6835,84.6835,84.4412,84.5758,43415.0
2019-07-25 13:00:00,94.23,94.33,94.17,94.26,15544.0,84.5758,84.6656,84.522,84.6027,15544.0
2019-07-25 13:30:00,94.26,94.43,94.25,94.37,21389.0,84.6027,84.7553,84.5938,84.7015,21389.0
2019-07-25 14:00:00,94.37,94.57,94.37,94.49,29126.0,84.7015,84.881,84.7015,84.8092,29126.0
2019-07-25 14:30:00,94.49,94.49,94.28,94.35,32743.0,84.8092,84.8092,84.6207,84.6835,32743.0
2019-07-25 15:00:00,94.33,94.38,94.26,94.31,52200.0,84.6656,84.7104,84.6027,84.6476,52200.0
2019-07-25 15:30:00,94.32,94.39,94.25,94.36,203781.0,84.6566,84.7194,84.5938,84.6925,203781.0
2019-07-26 09:30:00,94.48,94.85,94.28,94.79,42778.0,84.8002,85.1323,84.6207,85.0784,42778.0
2019-07-26 10:00:00,94.77,94.82,94.45,94.48,39527.0,85.0605,85.1054,84.7733,84.8002,39527.0
2019-07-26 10:30:00,94.45,94.53,94.33,94.41,50320.0,84.7733,84.8451,84.6656,84.7374,50320.0
2019-07-26 11:00:00,94.43,94.57,94.4,94.52,58036.0,84.7553,84.881,84.7284,84.8361,58036.0
2019-07-26 11:30:00,94.52,94.7,94.47,94.68,42876.0,84.8361,84.9977,84.7912,84.9797,42876.0
2019-07-26 12:00:00,94.7,94.72,94.52,94.63,35842.0,84.9977,85.0156,84.8361,84.9348,35842.0
2019-07-26 12:30:00,94.65,94.66,94.58,94.63,25803.0,84.9528,84.9618,84.89,84.9348,25803.0
2019-07-26 13:00:00,94.61,94.92,94.6,94.85,33865.0,84.9169,85.1951,84.9079,85.1323,33865.0
2019-07-26 13:30:00,94.88,94.96,94.71,94.72,50862.0,85.1592,85.231,85.0066,85.0156,50862.0
2019-07-26 14:00:00,94.72,94.88,94.71,94.88,45863.0,85.0156,85.1592,85.0066,85.1592,45863.0
2019-07-26 14:30:00,94.89,94.96,94.84,94.96,27143.0,85.1682,85.231,85.1233,85.231,27143.0
2019-07-26 15:00:00,94.95,94.95,94.87,94.9,35030.0,85.2221,85.2221,85.1502,85.1772,35030.0
2019-07-26 15:30:00,94.91,94.95,94.86,94.88,138774.0,85.1861,85.2221,85.1413,85.1592,138774.0
2019-07-29 09:30:00,95.13,95.55,95.0,95.41,70862.0,85.3836,85.7606,85.2669,85.6349,70862.0
2019-07-29 10:00:00,95.41,96.21,95.4,96.19,93893.0,85.6349,86.353,85.6259,86.335,93893.0
2019-07-29 10:30:00,96.22,96.36,96.11,96.25,47762.0,86.3619,86.4876,86.2632,86.3889,47762.0
2019-07-29 11:00:00,96.24,96.46,96.24,96.45,38048.0,86.3799,86.5773,86.3799,86.5684,38048.0
2019-07-29 11:30:00,96.45,96.49,96.31,96.33,45311.0,86.5684,86.6043,86.4427,86.4607,45311.0
2019-07-29 12:00:00,96.34,96.38,96.26,96.34,38141.0,86.4696,86.5055,86.3978,86.4696,38141.0
2019-07-29 12:30:00,96.33,96.34,96.2,96.2,15141.0,86.4607,86.4696,86.344,86.344,15141.0
2019-07-29 13:00:00,96.21,96.24,96.08,96.12,25067.0,86.353,86.3799,86.2363,86.2722,25067.0
2019-07-29 13:30:00,96.13,96.14,95.87,95.9,17355.0,86.2812,86.2901,86.0478,86.0747,17355.0
2019-07-29 14:00:00,95.91,95.95,95.82,95.84,21652.0,86.0837,86.1196,86.0029,86.0209,21652.0
2019-07-29 14:30:00,95.84,95.92,95.79,95.89,28584.0,86.0209,86.0927,85.976,86.0657,28584.0
2019-07-29 15:00:00,95.88,95.91,95.38,95.41,95910.0,86.0568,86.0837,85.608,85.6349,95910.0
2019-07-29 15:30:00,95.43,95.47,95.09,95.26,202588.0,85.6529,85.6888,85.3477,85.5003,202588.0
2019-07-30 09:30:00,94.86,95.04,94.52,94.97,16240.0,85.1413,85.3028,84.8361,85.24,16240.0
2019-07-30 10:00:00,94.97,95.33,94.94,95.33,27281.0,85.24,85.5631,85.2131,85.5631,27281.0
2019-07-30 10:30:00,95.34,95.4,95.12,95.28,26075.0,85.5721,85.6259,85.3746,85.5182,26075.0
2019-07-30 11:00:00,95.33,95.4,95.22,95.26,57480.0,85.5631,85.6259,85.4644,85.5003,57480.0
2019-07-30 11:30:00,95.28,95.36,94.98,95.03,22780.0,85.5182,85.59,85.249,85.2939,22780.0
2019-07-30 12:00:00,95.04,95.26,95.04,95.21,13136.0,85.3028,85.5003,85.3028,85.4554,13136.0
2019-07-30 12:30:00,95.21,95.25,95.07,95.07,15171.0,85.4554,85.4913,85.3298,85.3298,15171.0
2019-07-30 13:00:00,95.04,95.21,95.03,95.21,18855.0,85.3028,85.4554,85.2939,85.4554,18855.0
2019-07-30 13:30:00,95.23,95.48,95.2,95.47,15701.0,85.4734,85.6978,85.4464,85.6888,15701.0
2019-07-30 14:00:00,95.51,95.66,95.45,95.66,21760.0,85.7247,85.8593,85.6708,85.8593,21760.0
2019-07-30 14:30:00,95.69,95.69,95.54,95.55,28862.0,85.8862,85.8862,85.7516,85.7606,28862.0
2019-07-30 15:00:00,95.56,95.59,95.31,95.33,28729.0,85.7696,85.7965,85.5452,85.5631,28729.0
2019-07-30 15:30:00,95.32,95.4,95.18,95.4,61301.0,85.5541,85.6259,85.4285,85.6259,61301.0
2019-07-31 09:30:00,95.32,95.54,95.12,95.42,29114.0,85.5541,85.7516,85.3746,85.6439,29114.0
2019-07-31 10:00:00,95.45,95.8,95.28,95.44,29178.0,85.6708,85.985,85.5182,85.6618,29178.0
2019-07-31 10:30:00,95.48,95.59,95.17,95.19,24237.0,85.6978,85.7965,85.4195,85.4375,24237.0
2019-07-31 11:00:00,95.19,95.32,95.04,95.22,25828.0,85.4375,85.5541,85.3028,85.4644,25828.0
2019-07-31 11:30:00,95.21,95.32,95.1,95.31,19198.0,85.4554,85.5541,85.3567,85.5452,19198.0
2019-07-31 12:00:00,95.34,95.39,95.25,95.37,21002.0,85.5721,85.617,85.4913,85.599,21002.0
2019-07-31 12:30:00,95.37,95.39,95.24,95.37,23024.0,85.599,85.617,85.4823,85.599,23024.0
2019-07-31 13:00:00,95.36,95.5,95.3,95.44,23199.0,85.59,85.7157,85.5362,85.6618,23199.0
2019-07-31 13:30:00,95.43,95.56,95.37,95.45,26138.0,85.6529,85.7696,85.599,85.6708,26138.0
2019-07-31 14:00:00,95.42,95.42,94.87,94.96,37947.0,85.6439,85.6439,85.1502,85.231,37947.0
2019-07-31 14:30:00,95.02,95.06,93.75,94.17,37434.0,85.2849,85.3208,84.145,84.522,37434.0
2019-07-31 15:00:00,94.16,94.64,94.04,94.62,54037.0,84.513,84.9438,84.4053,84.9259,54037.0
2019-07-31 15:30:00,94.61,94.84,94.5,94.62,185264.0,84.9169,85.1233,84.8182,84.9259,185264.0
2019-08-01 09:30:00,94.36,94.66,94.27,94.42,32157.0,84.6925,84.9618,84.6117,84.7464,32157.0
2019-08-01 10:00:00,94.42,95.11,94.34,94.95,28344.0,84.7464,85.3657,84.6745,85.2221,28344.0
2019-08-01 10:30:00,94.95,95.48,94.91,95.48,23456.0,85.2221,85.6978,85.1861,85.6978,23456.0
2019-08-01 11:00:00,95.48,95.73,95.43,95.73,42159.0,85.6978,85.9221,85.6529,85.9221,42159.0
2019-08-01 11:30:00,95.71,95.74,95.56,95.59,44329.0,85.9042,85.9311,85.7696,85.7965,44329.0
2019-08-01 12:00:00,95.59,95.73,95.57,95.62,20722.0,85.7965,85.9221,85.7785,85.8234,20722.0
2019-08-01 12:30:00,95.62,95.83,95.61,95.74,21830.0,85.8234,86.0119,85.8144,85.9311,21830.0
2019-08-01 13:00:00,95.76,95.8,95.25,95.32,30430.0,85.9491,85.985,85.4913,85.5541,30430.0
2019-08-01 13:30:00,95.29,95.38,94.72,95.08,45337.0,85.5272,85.608,85.0156,85.3387,45337.0
2019-08-01 14:00:00,95.12,95.16,94.27,94.45,72028.0,85.3746,85.4105,84.6117,84.7733,72028.0
2019-08-01 14:30:00,94.47,94.47,94.01,94.1,49253.0,84.7912,84.7912,84.3784,84.4591,49253.0
2019-08-01 15:00:00,94.07,94.14,93.56,93.84,77299.0,84.4322,84.495,83.9745,84.2258,77299.0
2019-08-01 15:30:00,93.87,93.89,93.4,93.45,148488.0,84.2527,84.2707,83.8309,83.8757,148488.0
2019-08-02 09:30:00,93.19,93.52,92.95,93.37,45111.0,83.6424,83.9386,83.427,83.8039,45111.0
2019-08-02 10:00:00,93.4,93.45,92.98,93.09,21183.0,83.8309,83.8757,83.4539,83.5526,21183.0
2019-08-02 10:30:00,93.12,93.12,92.72,92.72,20158.0,83.5795,83.5795,83.2205,83.2205,20158.0
2019-08-02 11:00:00,92.66,92.93,92.52,92.79,30803.0,83.1667,83.409,83.041,83.2834,30803.0
2019-08-02 11:30:00,92.78,92.88,92.41,92.71,15097.0,83.2744,83.3641,82.9423,83.2115,15097.0
2019-08-02 12:00:00,92.79,93.16,92.73,93.13,24186.0,83.2834,83.6154,83.2295,83.5885,24186.0
2019-08-02 12:30:00,93.13,93.2,92.59,92.63,25465.0,83.5885,83.6513,83.1038,83.1397,25465.0
2019-08-02 13:00:00,92.59,92.59,92.15,92.18,24077.0,83.1038,83.1038,82.7089,82.7358,24077.0
2019-08-02 13:30:00,92.19,92.22,92.0,92.03,31198.0,82.7448,82.7717,82.5743,82.6012,31198.0
2019-08-02 14:00:00,92.04,92.19,91.97,92.17,26271.0,82.6102,82.7448,82.5474,82.7269,26271.0
2019-08-02 14:30:00,92.15,92.65,92.15,92.65,24623.0,82.7089,83.1577,82.7089,83.1577,24623.0
2019-08-02 15:00:00,92.63,93.13,92.63,93.09,68082.0,83.1397,83.5885,83.1397,83.5526,68082.0
2019-08-02 15:30:00,93.08,93.16,92.85,93.04,148157.0,83.5436,83.6154,83.3372,83.5077,148157.0
2019-08-05 09:30:00,91.77,92.04,91.5,91.86,31880.0,82.3679,82.6102,82.1255,82.4486,31880.0
2019-08-05 10:00:00,91.87,92.39,91.74,92.21,56539.0,82.4576,82.9243,82.3409,82.7628,56539.0
2019-08-05 10:30:00,92.18,92.84,92.13,92.82,50408.0,82.7358,83.3282,82.691,83.3103,50408.0
2019-08-05 11:00:00,92.81,93.0,92.54,92.87,47967.0,83.3013,83.4718,83.059,83.3552,47967.0
2019-08-05 11:30:00,92.87,92.87,92.59,92.66,37120.0,83.3552,83.3552,83.1038,83.1667,37120.0
2019-08-05 12:00:00,92.66,92.66,92.36,92.44,31798.0,83.1667,83.1667,82.8974,82.9692,31798.0
2019-08-05 12:30:00,92.47,92.49,91.97,92.09,23263.0,82.9961,83.0141,82.5474,82.6551,23263.0
2019-08-05 13:00:00,92.07,92.24,91.9,91.96,26125.0,82.6371,82.7897,82.4845,82.5384,26125.0
2019-08-05 13:30:00,91.91,92.09,91.9,92.0,19135.0,82.4935,82.6551,82.4845,82.5743,19135.0
2019-08-05 14:00:00,91.99,92.01,91.71,91.74,19427.0,82.5653,82.5833,82.314,82.3409,19427.0
2019-08-05 14:30:00,91.71,91.78,91.16,91.28,36410.0,82.314,82.3768,81.8203,81.9281,36410.0
2019-08-05 15:00:00,91.31,91.5,91.09,91.41,56870.0,81.955,82.1255,81.7575,82.0447,56870.0
2019-08-05 15:30:00,91.39,91.48,91.21,91.25,131480.0,82.0268,82.1076,81.8652,81.9011,131480.0
2019-08-06 09:30:00,91.93,92.67,91.3,91.42,65899.0,82.5115,83.1756,81.946,82.0537,65899.0
2019-08-06 10:00:00,91.39,91.57,90.12,91.06,66316.0,82.0268,82.1883,80.8869,81.7306,66316.0
2019-08-06 10:30:00,90.99,91.31,90.73,90.95,34235.0,81.6678,81.955,81.4344,81.6319,34235.0
2019-08-06 11:00:00,90.96,91.16,90.84,91.04,152790.0,81.6408,81.8203,81.5331,81.7126,152790.0
2019-08-06 11:30:00,91.04,91.32,90.85,91.31,88220.0,81.7126,81.964,81.5421,81.955,88220.0
2019-08-06 12:00:00,91.31,91.34,90.98,91.11,55271.0,81.955,81.9819,81.6588,81.7755,55271.0
2019-08-06 12:30:00,91.09,91.43,91.08,91.31,33581.0,81.7575,82.0627,81.7485,81.955,33581.0
2019-08-06 13:00:00,91.34,91.77,91.33,91.69,14876.0,81.9819,82.3679,81.9729,82.296,14876.0
2019-08-06 13:30:00,91.7,91.72,91.53,91.56,17140.0,82.305,82.323,82.1524,82.1794,17140.0
2019-08-06 14:00:00,91.56,91.95,91.49,91.81,23048.0,82.1794,82.5294,82.1165,82.4038,23048.0
2019-08-06 14:30:00,91.79,91.92,91.56,91.6,19273.0,82.3858,82.5025,82.1794,82.2153,19273.0
2019-08-06 15:00:00,91.6,91.79,91.5,91.7,31330.0,82.2153,82.3858,82.1255,82.305,31330.0
2019-08-06 15:30:00,91.7,91.92,91.57,91.75,99297.0,82.305,82.5025,82.1883,82.3499,99297.0
2019-08-07 09:30:00,90.79,91.05,90.44,90.72,103215.0,81.4883,81.7216,81.1741,81.4254,103215.0
2019-08-07 10:00:00,90.71,91.57,90.45,91.49,21933.0,81.4165,82.1883,81.1831,82.1165,21933.0
2019-08-07 10:30:00,91.3,91.84,91.29,91.59,19453.0,81.946,82.4307,81.937,82.2063,19453.0
2019-08-07 11:00:00,91.59,91.59,90.96,91.17,24125.0,82.2063,82.2063,81.6408,81.8293,24125.0
2019-08-07 11:30:00,91.14,91.35,90.8,90.84,18592.0,81.8024,81.9909,81.4972,81.5331,18592.0
2019-08-07 12:00:00,90.85,91.26,90.75,91.26,150514.0,81.5421,81.9101,81.4524,81.9101,150514.0
2019-08-07 12:30:00,91.23,91.58,91.23,91.56,12082.0,81.8832,82.1973,81.8832,82.1794,12082.0
2019-08-07 13:00:00,91.59,91.76,91.5,91.54,16489.0,82.2063,82.3589,82.1255,82.1614,16489.0
2019-08-07 13:30:00,91.62,91.9,91.62,91.7,15197.0,82.2332,82.4845,82.2332,82.305,15197.0
2019-08-07 14:00:00,91.73,91.9,91.68,91.9,18429.0,82.332,82.4845,82.2871,82.4845,18429.0
2019-08-07 14:30:00,91.9,92.25,91.9,92.2,19746.0,82.4845,82.7987,82.4845,82.7538,19746.0
2019-08-07 15:00:00,92.23,92.23,91.95,92.2,18486.0,82.7807,82.7807,82.5294,82.7538,18486.0
2019-08-07 15:30:00,92.23,92.46,92.12,92.35,175646.0,82.7807,82.9872,82.682,82.8884,175646.0
2019-08-08 09:30:00,92.95,92.98,92.07,92.75,55160.0,83.427,83.4539,82.6371,83.2474,55160.0
2019-08-08 10:00:00,92.75,93.06,92.65,93.01,38503.0,83.2474,83.5257,83.1577,83.4808,38503.0
2019-08-08 10:30:00,93.03,93.34,92.97,93.24,23301.0,83.4988,83.777,83.4449,83.6872,23301.0
2019-08-08 11:00:00,93.24,93.26,92.96,93.18,21020.0,83.6872,83.7052,83.4359,83.6334,21020.0
2019-08-08 11:30:00,93.14,93.39,93.1,93.28,29467.0,83.5975,83.8219,83.5616,83.7231,29467.0
2019-08-08 12:00:00,93.34,93.62,93.34,93.47,12729.0,83.777,84.0283,83.777,83.8937,12729.0
2019-08-08 12:30:00,93.5,93.56,93.41,93.45,13926.0,83.9206,83.9745,83.8398,83.8757,13926.0
2019-08-08 13:00:00,93.44,93.58,93.33,93.33,13177.0,83.8668,83.9924,83.768,83.768,13177.0
2019-08-08 13:30:00,93.33,93.48,93.31,93.38,13819.0,83.768,83.9027,83.7501,83.8129,13819.0
2019-08-08 14:00:00,93.38,93.47,93.26,93.47,18605.0,83.8129,83.8937,83.7052,83.8937,18605.0
2019-08-08 14:30:00,93.47,93.75,93.45,93.69,25319.0,83.8937,84.145,83.8757,84.0911,25319.0
2019-08-08 15:00:00,93.67,93.79,93.62,93.65,30843.0,84.0732,84.1809,84.0283,84.0552,30843.0
2019-08-08 15:30:00,93.64,94.02,93.63,94.0,216543.0,84.0463,84.3873,84.0373,84.3694,216543.0
2019-08-09 09:30:00,93.62,94.33,93.53,94.06,60858.0,84.0283,84.6656,83.9475,84.4232,60858.0
2019-08-09 10:00:00,94.1,94.1,93.65,93.81,99660.0,84.4591,84.4591,84.0552,84.1988,99660.0
2019-08-09 10:30:00,93.81,93.91,93.48,93.8,47033.0,84.1988,84.2886,83.9027,84.1899,47033.0
2019-08-09 11:00:00,93.81,93.82,93.14,93.14,13409.0,84.1988,84.2078,83.5975,83.5975,13409.0
2019-08-09 11:30:00,93.12,93.48,93.12,93.18,31386.0,83.5795,83.9027,83.5795,83.6334,31386.0
2019-08-09 12:00:00,93.18,93.28,93.13,93.26,29256.0,83.6334,83.7231,83.5885,83.7052,29256.0
2019-08-09 12:30:00,93.27,93.84,93.22,93.7,23408.0,83.7142,84.2258,83.6693,84.1001,23408.0
2019-08-09 13:00:00,93.7,93.78,93.62,93.73,14764.0,84.1001,84.1719,84.0283,84.127,14764.0
2019-08-09 13:30:00,93.8,93.89,93.74,93.74,13301.0,84.1899,84.2707,84.136,84.136,13301.0
2019-08-09 14:00:00,93.75,93.92,93.75,93.85,10244.0,84.145,84.2976,84.145,84.2347,10244.0
2019-08-09 14:30:00,93.85,93.91,93.65,93.76,13531.0,84.2347,84.2886,84.0552,84.154,13531.0
2019-08-09 15:00:00,93.72,93.99,93.72,93.91,18397.0,84.1181,84.3604,84.1181,84.2886,18397.0
2019-08-09 15:30:00,93.91,94.02,93.84,93.99,177152.0,84.2886,84.3873,84.2258,84.3604,177152.0
2019-08-12 09:30:00,93.26,93.62,93.0,93.25,30280.0,83.7052,84.0283,83.4718,83.6962,30280.0
2019-08-12 10:00:00,93.28,93.71,93.26,93.68,31910.0,83.7231,84.1091,83.7052,84.0822,31910.0
2019-08-12 10:30:00,93.7,93.86,93.53,93.68,20739.0,84.1001,84.2437,83.9475,84.0822,20739.0
2019-08-12 11:00:00,93.67,93.68,93.24,93.52,33004.0,84.0732,84.0822,83.6872,83.9386,33004.0
2019-08-12 11:30:00,93.48,93.73,93.35,93.73,24856.0,83.9027,84.127,83.786,84.127,24856.0
2019-08-12 12:00:00,93.67,93.78,93.61,93.65,19420.0,84.0732,84.1719,84.0193,84.0552,19420.0
2019-08-12 12:30:00,93.72,93.85,93.64,93.71,14891.0,84.1181,84.2347,84.0463,84.1091,14891.0
2019-08-12 13:00:00,93.7,93.76,93.46,93.53,37138.0,84.1001,84.154,83.8847,83.9475,37138.0
2019-08-12 13:30:00,93.55,93.55,92.98,92.99,23606.0,83.9655,83.9655,83.4539,83.4629,23606.0
2019-08-12 14:00:00,93.01,93.07,92.8,92.81,67249.0,83.4808,83.5347,83.2923,83.3013,67249.0
2019-08-12 14:30:00,92.82,92.82,92.46,92.57,48541.0,83.3103,83.3103,82.9872,83.0859,48541.0
2019-08-12 15:00:00,92.57,93.06,92.57,92.66,33315.0,83.0859,83.5257,83.0859,83.1667,33315.0
2019-08-12 15:30:00,92.66,93.03,92.65,93.0,49614.0,83.1667,83.4988,83.1577,83.4718,49614.0
2019-08-13 09:30:00,92.45,94.23,92.42,94.15,85243.0,82.9782,84.5758,82.9513,84.504,85243.0
2019-08-13 10:00:00,94.14,94.25,93.73,94.17,41739.0,84.495,84.5938,84.127,84.522,41739.0
2019-08-13 10:30:00,94.17,94.3,93.73,93.73,48194.0,84.522,84.6386,84.127,84.127,48194.0
2019-08-13 11:00:00,93.66,94.01,93.57,93.63,58548.0,84.0642,84.3784,83.9834,84.0373,58548.0
2019-08-13 11:30:00,93.61,94.0,93.53,93.93,52574.0,84.0193,84.3694,83.9475,84.3066,52574.0
2019-08-13 12:00:00,94.0,94.01,93.8,93.92,24078.0,84.3694,84.3784,84.1899,84.2976,24078.0
2019-08-13 12:30:00,93.96,94.1,93.88,93.98,59236.0,84.3335,84.4591,84.2617,84.3514,59236.0
2019-08-13 13:00:00,93.99,94.14,93.88,94.04,49755.0,84.3604,84.495,84.2617,84.4053,49755.0
2019-08-13 13:30:00,94.01,94.08,93.84,93.84,63738.0,84.3784,84.4412,84.2258,84.2258,63738.0
2019-08-13 14:00:00,93.85,94.01,93.73,94.0,76466.0,84.2347,84.3784,84.127,84.3694,76466.0
2019-08-13 14:30:00,94.01,94.16,93.92,93.97,28084.0,84.3784,84.513,84.2976,84.3425,28084.0
2019-08-13 15:00:00,93.96,94.02,93.82,93.86,32805.0,84.3335,84.3873,84.2078,84.2437,32805.0
2019-08-13 15:30:00,93.84,93.86,93.67,93.81,128391.0,84.2258,84.2437,84.0732,84.1988,128391.0
2019-08-14 09:30:00,92.46,92.74,91.88,91.91,82764.0,82.9872,83.2385,82.4666,82.4935,82764.0
2019-08-14 10:00:00,91.84,91.84,91.43,91.73,32658.0,82.4307,82.4307,82.0627,82.332,32658.0
2019-08-14 10:30:00,91.71,91.71,91.31,91.35,22193.0,82.314,82.314,81.955,81.9909,22193.0
2019-08-14 11:00:00,91.33,91.43,91.04,91.21,33294.0,81.9729,82.0627,81.7126,81.8652,33294.0
2019-08-14 11:30:00,91.23,91.37,91.1,91.29,30820.0,81.8832,82.0088,81.7665,81.937,30820.0
2019-08-14 12:00:00,91.27,91.28,91.06,91.22,17417.0,81.9191,81.9281,81.7306,81.8742,17417.0
2019-08-14 12:30:00,91.23,91.39,90.91,90.92,24483.0,81.8832,82.0268,81.596,81.6049,24483.0
2019-08-14 13:00:00,90.98,91.6,90.88,91.42,36195.0,81.6588,82.2153,81.569,82.0537,36195.0
2019-08-14 13:30:00,91.44,91.74,91.42,91.61,20341.0,82.0717,82.3409,82.0537,82.2242,20341.0
2019-08-14 14:00:00,91.61,91.61,91.25,91.27,27487.0,82.2242,82.2242,81.9011,81.9191,27487.0
2019-08-14 14:30:00,91.26,91.28,90.94,91.0,62530.0,81.9101,81.9281,81.6229,81.6767,62530.0
2019-08-14 15:00:00,91.01,91.44,90.85,90.96,77139.0,81.6857,82.0717,81.5421,81.6408,77139.0
2019-08-14 15:30:00,90.95,91.11,90.76,90.91,118489.0,81.6319,81.7755,81.4613,81.596,118489.0
2019-08-15 09:30:00,91.05,91.36,90.15,91.13,52605.0,81.7216,81.9999,80.9138,81.7934,52605.0
2019-08-15 10:00:00,91.15,91.26,90.64,90.66,21815.0,81.8114,81.9101,81.3536,81.3716,21815.0
2019-08-15 10:30:00,90.59,90.99,90.45,90.71,22712.0,81.3087,81.6678,81.1831,81.4165,22712.0
2019-08-15 11:00:00,90.71,90.78,90.47,90.71,48660.0,81.4165,81.4793,81.201,81.4165,48660.0
2019-08-15 11:30:00,90.75,90.89,90.69,90.88,38839.0,81.4524,81.578,81.3985,81.569,38839.0
2019-08-15 12:00:00,90.89,90.89,90.63,90.7,96905.0,81.578,81.578,81.3446,81.4075,96905.0
2019-08-15 12:30:00,90.71,90.75,90.6,90.65,27088.0,81.4165,81.4524,81.3177,81.3626,27088.0
2019-08-15 13:00:00,90.65,90.66,90.46,90.48,92131.0,81.3626,81.3716,81.1921,81.21,92131.0
2019-08-15 13:30:00,90.48,90.52,89.96,90.0,40969.0,81.21,81.2459,80.7433,80.7792,40969.0
2019-08-15 14:00:00,89.97,90.39,89.9,90.31,33026.0,80.7523,81.1292,80.6894,81.0574,33026.0
2019-08-15 14:30:00,90.31,90.47,90.07,90.21,94555.0,81.0574,81.201,80.842,80.9677,94555.0
2019-08-15 15:00:00,90.21,90.52,90.21,90.43,77420.0,80.9677,81.2459,80.9677,81.1651,77420.0
2019-08-15 15:30:00,90.41,90.69,90.37,90.45,111638.0,81.1472,81.3985,81.1113,81.1831,111638.0
2019-08-16 09:30:00,91.27,91.52,90.87,91.11,32878.0,81.9191,82.1435,81.5601,81.7755,32878.0
2019-08-16 10:00:00,91.07,91.73,90.99,91.56,43391.0,81.7396,82.332,81.6678,82.1794,43391.0
2019-08-16 10:30:00,91.53,92.08,91.49,92.08,41902.0,82.1524,82.6461,82.1165,82.6461,41902.0
2019-08-16 11:00:00,92.1,92.29,91.99,92.19,36348.0,82.664,82.8346,82.5653,82.7448,36348.0
2019-08-16 11:30:00,92.17,92.24,91.86,91.94,39406.0,82.7269,82.7897,82.4486,82.5204,39406.0
2019-08-16 12:00:00,91.91,92.12,91.88,92.02,61522.0,82.4935,82.682,82.4666,82.5922,61522.0
2019-08-16 12:30:00,92.01,92.06,91.94,91.99,31277.0,82.5833,82.6281,82.5204,82.5653,31277.0
2019-08-16 13:00:00,92.0,92.23,91.96,92.23,55640.0,82.5743,82.7807,82.5384,82.7807,55640.0
2019-08-16 13:30:00,92.24,92.38,92.19,92.38,45764.0,82.7897,82.9154,82.7448,82.9154,45764.0
2019-08-16 14:00:00,92.39,92.41,92.22,92.33,54694.0,82.9243,82.9423,82.7717,82.8705,54694.0
2019-08-16 14:30:00,92.32,92.44,92.23,92.38,34898.0,82.8615,82.9692,82.7807,82.9154,34898.0
2019-08-16 15:00:00,92.37,92.43,92.24,92.32,58376.0,82.9064,82.9602,82.7897,82.8615,58376.0
2019-08-16 15:30:00,92.32,92.58,92.22,92.48,165222.0,82.8615,83.0949,82.7717,83.0051,165222.0
2019-08-19 09:30:00,93.35,93.66,93.15,93.65,31370.0,83.786,84.0642,83.6065,84.0552,31370.0
2019-08-19 10:00:00,93.62,93.66,93.4,93.49,20705.0,84.0283,84.0642,83.8309,83.9116,20705.0
2019-08-19 10:30:00,93.48,93.6,93.38,93.38,23003.0,83.9027,84.0104,83.8129,83.8129,23003.0
2019-08-19 11:00:00,93.39,93.74,93.39,93.69,16311.0,83.8219,84.136,83.8219,84.0911,16311.0
2019-08-19 11:30:00,93.68,93.7,93.52,93.55,15771.0,84.0822,84.1001,83.9386,83.9655,15771.0
2019-08-19 12:00:00,93.52,93.58,93.45,93.57,10214.0,83.9386,83.9924,83.8757,83.9834,10214.0
2019-08-19 12:30:00,93.59,93.74,93.54,93.73,8024.0,84.0014,84.136,83.9565,84.127,8024.0
2019-08-19 13:00:00,93.74,93.8,93.68,93.72,12343.0,84.136,84.1899,84.0822,84.1181,12343.0
2019-08-19 13:30:00,93.72,93.72,93.59,93.59,10071.0,84.1181,84.1181,84.0014,84.0014,10071.0
2019-08-19 14:00:00,93.55,93.59,93.29,93.39,16483.0,83.9655,84.0014,83.7321,83.8219,16483.0
2019-08-19 14:30:00,93.39,93.4,93.06,93.15,27487.0,83.8219,83.8309,83.5257,83.6065,27487.0
2019-08-19 15:00:00,93.16,93.24,93.1,93.16,29401.0,83.6154,83.6872,83.5616,83.6154,29401.0
2019-08-19 15:30:00,93.16,93.44,93.13,93.16,90362.0,83.6154,83.8668,83.5885,83.6154,90362.0
2019-08-20 09:30:00,92.86,92.95,92.17,92.26,29556.0,83.3462,83.427,82.7269,82.8077,29556.0
2019-08-20 10:00:00,92.25,92.59,92.21,92.54,36126.0,82.7987,83.1038,82.7628,83.059,36126.0
2019-08-20 10:30:00,92.55,92.8,92.38,92.79,26613.0,83.0679,83.2923,82.9154,83.2834,26613.0
2019-08-20 11:00:00,92.82,92.91,92.52,92.57,28173.0,83.3103,83.3911,83.041,83.0859,28173.0
2019-08-20 11:30:00,92.51,92.57,92.37,92.47,19908.0,83.032,83.0859,82.9064,82.9961,19908.0
2019-08-20 12:00:00,92.53,92.57,92.34,92.34,20045.0,83.05,83.0859,82.8795,82.8795,20045.0
2019-08-20 12:30:00,92.35,92.4,92.16,92.4,24651.0,82.8884,82.9333,82.7179,82.9333,24651.0
2019-08-20 13:00:00,92.43,92.61,92.43,92.49,11821.0,82.9602,83.1218,82.9602,83.0141,11821.0
2019-08-20 13:30:00,92.52,92.52,92.26,92.41,14739.0,83.041,83.041,82.8077,82.9423,14739.0
2019-08-20 14:00:00,92.44,92.44,92.18,92.3,13524.0,82.9692,82.9692,82.7358,82.8436,13524.0
2019-08-20 14:30:00,92.31,92.41,92.21,92.31,19442.0,82.8525,82.9423,82.7628,82.8525,19442.0
2019-08-20 15:00:00,92.29,92.34,92.12,92.34,19352.0,82.8346,82.8795,82.682,82.8795,19352.0
2019-08-20 15:30:00,92.35,92.45,92.11,92.12,43487.0,82.8884,82.9782,82.673,82.682,43487.0
2019-08-21 09:30:00,92.92,92.93,92.52,92.73,51846.0,83.4,83.409,83.041,83.2295,51846.0
2019-08-21 10:00:00,92.74,92.75,92.47,92.65,16547.0,83.2385,83.2474,82.9961,83.1577,16547.0
2019-08-21 10:30:00,92.65,92.73,92.47,92.53,33108.0,83.1577,83.2295,82.9961,83.05,33108.0
2019-08-21 11:00:00,92.52,92.81,92.43,92.68,14812.0,83.041,83.3013,82.9602,83.1846,14812.0
2019-08-21 11:30:00,92.68,92.9,92.68,92.87,14101.0,83.1846,83.3821,83.1846,83.3552,14101.0
2019-08-21 12:00:00,92.91,92.95,92.75,92.8,12210.0,83.3911,83.427,83.2474,83.2923,12210.0
2019-08-21 12:30:00,92.8,92.8,92.64,92.78,6559.0,83.2923,83.2923,83.1487,83.2744,6559.0
2019-08-21 13:00:00,92.77,92.88,92.63,92.65,7189.0,83.2654,83.3641,83.1397,83.1577,7189.0
2019-08-21 13:30:00,92.65,92.72,92.59,92.59,8278.0,83.1577,83.2205,83.1038,83.1038,8278.0
2019-08-21 14:00:00,92.58,92.67,92.44,92.62,14238.0,83.0949,83.1756,82.9692,83.1308,14238.0
2019-08-21 14:30:00,92.64,92.73,92.46,92.51,14948.0,83.1487,83.2295,82.9872,83.032,14948.0
2019-08-21 15:00:00,92.52,92.7,92.52,92.58,19637.0,83.041,83.2026,83.041,83.0949,19637.0
2019-08-21 15:30:00,92.59,92.91,92.57,92.75,107354.0,83.1038,83.3911,83.0859,83.2474,107354.0
2019-08-22 09:30:00,92.85,93.16,92.82,92.93,18271.0,83.3372,83.6154,83.3103,83.409,18271.0
2019-08-22 10:00:00,92.93,92.93,92.41,92.48,18637.0,83.409,83.409,82.9423,83.0051,18637.0
2019-08-22 10:30:00,92.4,92.4,91.73,91.73,32011.0,82.9333,82.9333,82.332,82.332,32011.0
2019-08-22 11:00:00,91.72,92.07,91.72,91.81,13719.0,82.323,82.6371,82.323,82.4038,13719.0
2019-08-22 11:30:00,91.81,91.89,91.67,91.76,24151.0,82.4038,82.4756,82.2781,82.3589,24151.0
2019-08-22 12:00:00,91.77,92.01,91.77,91.87,10668.0,82.3679,82.5833,82.3679,82.4576,10668.0
2019-08-22 12:30:00,91.87,91.96,91.84,91.96,7195.0,82.4576,82.5384,82.4307,82.5384,7195.0
2019-08-22 13:00:00,91.96,92.21,91.96,92.11,11060.0,82.5384,82.7628,82.5384,82.673,11060.0
2019-08-22 13:30:00,92.07,92.16,92.04,92.07,12164.0,82.6371,82.7179,82.6102,82.6371,12164.0
2019-08-22 14:00:00,92.08,92.1,91.89,91.95,25036.0,82.6461,82.664,82.4756,82.5294,25036.0
2019-08-22 14:30:00,91.91,91.98,91.84,91.96,14715.0,82.4935,82.5563,82.4307,82.5384,14715.0
2019-08-22 15:00:00,91.97,91.99,91.83,91.92,49510.0,82.5474,82.5653,82.4217,82.5025,49510.0
2019-08-22 15:30:00,91.93,92.12,91.85,91.86,144020.0,82.5115,82.682,82.4397,82.4486,144020.0
2019-08-23 09:30:00,91.81,91.96,91.57,91.7,61908.0,82.4038,82.5384,82.1883,82.305,61908.0
2019-08-23 10:00:00,91.68,92.08,91.64,91.67,33499.0,82.2871,82.6461,82.2512,82.2781,33499.0
2019-08-23 10:30:00,91.67,92.06,91.66,91.75,26747.0,82.2781,82.6281,82.2691,82.3499,26747.0
2019-08-23 11:00:00,91.76,91.76,90.49,90.63,20947.0,82.3589,82.3589,81.219,81.3446,20947.0
2019-08-23 11:30:00,90.65,90.65,90.33,90.33,19586.0,81.3626,81.3626,81.0754,81.0754,19586.0
2019-08-23 12:00:00,90.34,90.62,90.26,90.51,14249.0,81.0844,81.3357,81.0126,81.2369,14249.0
2019-08-23 12:30:00,90.53,90.6,90.28,90.38,11371.0,81.2549,81.3177,81.0305,81.1203,11371.0
2019-08-23 13:00:00,90.33,90.42,90.14,90.18,24387.0,81.0754,81.1562,80.9049,80.9408,24387.0
2019-08-23 13:30:00,90.15,90.43,90.15,90.4,14664.0,80.9138,81.1651,80.9138,81.1382,14664.0
2019-08-23 14:00:00,90.39,90.46,90.35,90.45,21357.0,81.1292,81.1921,81.0933,81.1831,21357.0
2019-08-23 14:30:00,90.45,90.52,89.97,90.04,42503.0,81.1831,81.2459,80.7523,80.8151,42503.0
2019-08-23 15:00:00,90.02,90.09,89.88,89.91,42624.0,80.7971,80.86,80.6715,80.6984,42624.0
2019-08-23 15:30:00,89.92,89.96,89.54,89.9,110028.0,80.7074,80.7433,80.3663,80.6894,110028.0
2019-08-26 09:30:00,90.28,90.71,89.95,90.07,30856.0,81.0305,81.4165,80.7343,80.842,30856.0
2019-08-26 10:00:00,90.12,90.17,89.77,89.87,28954.0,80.8869,80.9318,80.5728,80.6625,28954.0
2019-08-26 10:30:00,89.84,89.94,89.65,89.9,14827.0,80.6356,80.7253,80.4651,80.6894,14827.0
2019-08-26 11:00:00,89.94,90.27,89.91,90.06,43664.0,80.7253,81.0215,80.6984,80.833,43664.0
2019-08-26 11:30:00,90.1,90.13,89.93,90.04,20665.0,80.8689,80.8959,80.7164,80.8151,20665.0
2019-08-26 12:00:00,90.03,90.6,90.03,90.49,14418.0,80.8061,81.3177,80.8061,81.219,14418.0
2019-08-26 12:30:00,90.53,90.63,90.38,90.58,10941.0,81.2549,81.3446,81.1203,81.2998,10941.0
2019-08-26 13:00:00,90.6,90.87,90.6,90.85,27887.0,81.3177,81.5601,81.3177,81.5421,27887.0
2019-08-26 13:30:00,90.85,90.85,90.51,90.53,15537.0,81.5421,81.5421,81.2369,81.2549,15537.0
2019-08-26 14:00:00,90.53,90.63,90.4,90.63,16619.0,81.2549,81.3446,81.1382,81.3446,16619.0
2019-08-26 14:30:00,90.61,90.76,90.56,90.64,41692.0,81.3267,81.4613,81.2818,81.3536,41692.0
2019-08-26 15:00:00,90.63,90.76,90.46,90.53,73425.0,81.3446,81.4613,81.1921,81.2549,73425.0
2019-08-26 15:30:00,90.53,90.57,90.31,90.4,202097.0,81.2549,81.2908,81.0574,81.1382,202097.0
2019-08-27 09:30:00,90.46,91.09,90.3,90.9,169942.0,81.1921,81.7575,81.0485,81.587,169942.0
2019-08-27 10:00:00,90.89,91.13,90.78,90.98,102698.0,81.578,81.7934,81.4793,81.6588,102698.0
2019-08-27 10:30:00,90.99,91.0,90.78,90.78,25679.0,81.6678,81.6767,81.4793,81.4793,25679.0
2019-08-27 11:00:00,90.81,90.87,90.63,90.65,84681.0,81.5062,81.5601,81.3446,81.3626,84681.0
2019-08-27 11:30:00,90.65,90.99,90.63,90.81,23232.0,81.3626,81.6678,81.3446,81.5062,23232.0
2019-08-27 12:00:00,90.82,91.11,90.74,91.07,20739.0,81.5152,81.7755,81.4434,81.7396,20739.0
2019-08-27 12:30:00,91.06,91.08,90.61,90.69,17499.0,81.7306,81.7485,81.3267,81.3985,17499.0
2019-08-27 13:00:00,90.67,90.93,90.65,90.93,27632.0,81.3806,81.6139,81.3626,81.6139,27632.0
2019-08-27 13:30:00,90.91,91.1,90.86,91.09,60061.0,81.596,81.7665,81.5511,81.7575,60061.0
2019-08-27 14:00:00,91.08,91.19,90.77,90.89,31916.0,81.7485,81.8473,81.4703,81.578,31916.0
2019-08-27 14:30:00,90.9,91.04,90.74,90.97,24283.0,81.587,81.7126,81.4434,81.6498,24283.0
2019-08-27 15:00:00,91.0,91.11,90.71,90.74,54830.0,81.6767,81.7755,81.4165,81.4434,54830.0
2019-08-27 15:30:00,90.74,91.03,90.63,90.74,170386.0,81.4434,81.7037,81.3446,81.4434,170386.0
2019-08-28 09:30:00,90.38,90.81,90.11,90.77,30708.0,81.1203,81.5062,80.8779,81.4703,30708.0
2019-08-28 10:00:00,90.77,90.85,90.39,90.4,20685.0,81.4703,81.5421,81.1292,81.1382,20685.0
2019-08-28 10:30:00,90.47,90.54,90.27,90.31,24948.0,81.201,81.2639,81.0215,81.0574,24948.0
2019-08-28 11:00:00,90.29,90.75,90.24,90.71,28404.0,81.0395,81.4524,80.9946,81.4165,28404.0
2019-08-28 11:30:00,90.76,90.78,90.48,90.49,34938.0,81.4613,81.4793,81.21,81.219,34938.0
2019-08-28 12:00:00,90.51,90.54,90.37,90.4,12469.0,81.2369,81.2639,81.1113,81.1382,12469.0
2019-08-28 12:30:00,90.37,90.43,90.24,90.37,12437.0,81.1113,81.1651,80.9946,81.1113,12437.0
2019-08-28 13:00:00,90.34,90.38,90.26,90.31,11100.0,81.0844,81.1203,81.0126,81.0574,11100.0
2019-08-28 13:30:00,90.31,90.51,90.28,90.41,35642.0,81.0574,81.2369,81.0305,81.1472,35642.0
2019-08-28 14:00:00,90.43,90.52,90.4,90.42,16315.0,81.1651,81.2459,81.1382,81.1562,16315.0
2019-08-28 14:30:00,90.42,90.54,90.38,90.46,31006.0,81.1562,81.2639,81.1203,81.1921,31006.0
2019-08-28 15:00:00,90.45,90.52,90.39,90.42,31934.0,81.1831,81.2459,81.1292,81.1562,31934.0
2019-08-28 15:30:00,90.41,90.55,90.35,90.49,88998.0,81.1472,81.2728,81.0933,81.219,88998.0
2019-08-29 09:30:00,91.09,91.7,91.0,91.44,29987.0,81.7575,82.305,81.6767,82.0717,29987.0
2019-08-29 10:00:00,91.44,91.45,91.16,91.26,24311.0,82.0717,82.0806,81.8203,81.9101,24311.0
2019-08-29 10:30:00,91.27,91.31,90.96,91.3,30880.0,81.9191,81.955,81.6408,81.946,30880.0
2019-08-29 11:00:00,91.31,91.46,91.26,91.39,14763.0,81.955,82.0896,81.9101,82.0268,14763.0
2019-08-29 11:30:00,91.37,91.77,91.35,91.75,35015.0,82.0088,82.3679,81.9909,82.3499,35015.0
2019-08-29 12:00:00,91.76,92.07,91.74,92.06,17790.0,82.3589,82.6371,82.3409,82.6281,17790.0
2019-08-29 12:30:00,92.06,92.18,91.74,91.75,25519.0,82.6281,82.7358,82.3409,82.3499,25519.0
2019-08-29 13:00:00,91.78,91.92,91.77,91.85,8416.0,82.3768,82.5025,82.3679,82.4397,8416.0
2019-08-29 13:30:00,91.86,91.95,91.71,91.95,12823.0,82.4486,82.5294,82.314,82.5294,12823.0
2019-08-29 14:00:00,91.96,92.27,91.96,92.24,25915.0,82.5384,82.8166,82.5384,82.7897,25915.0
2019-08-29 14:30:00,92.24,92.34,92.16,92.21,16792.0,82.7897,82.8795,82.7179,82.7628,16792.0
2019-08-29 15:00:00,92.21,92.21,91.99,92.06,22795.0,82.7628,82.7628,82.5653,82.6281,22795.0
2019-08-29 15:30:00,92.05,92.36,92.05,92.27,91314.0,82.6192,82.8974,82.6192,82.8166,91314.0
2019-08-30 09:30:00,92.92,93.04,92.51,92.66,34258.0,83.4,83.5077,83.032,83.1667,34258.0
2019-08-30 10:00:00,92.6,92.65,92.18,92.58,67622.0,83.1128,83.1577,82.7358,83.0949,67622.0
2019-08-30 10:30:00,92.58,92.62,92.33,92.36,41254.0,83.0949,83.1308,82.8705,82.8974,41254.0
2019-08-30 11:00:00,92.4,92.43,91.8,91.89,29037.0,82.9333,82.9602,82.3948,82.4756,29037.0
2019-08-30 11:30:00,91.88,92.2,91.88,92.09,35434.0,82.4666,82.7538,82.4666,82.6551,35434.0
2019-08-30 12:00:00,92.1,92.21,92.04,92.14,27864.0,82.664,82.7628,82.6102,82.6999,27864.0
2019-08-30 12:30:00,92.14,92.2,92.02,92.03,19523.0,82.6999,82.7538,82.5922,82.6012,19523.0
2019-08-30 13:00:00,92.0,92.03,91.87,91.93,20730.0,82.5743,82.6012,82.4576,82.5115,20730.0
2019-08-30 13:30:00,91.96,92.02,91.82,91.82,24782.0,82.5384,82.5922,82.4127,82.4127,24782.0
2019-08-30 14:00:00,91.85,91.95,91.85,91.93,25252.0,82.4397,82.5294,82.4397,82.5115,25252.0
2019-08-30 14:30:00,91.94,91.95,91.78,91.85,29358.0,82.5204,82.5294,82.3768,82.4397,29358.0
2019-08-30 15:00:00,91.86,91.9,91.71,91.85,49379.0,82.4486,82.4845,82.314,82.4397,49379.0
2019-08-30 15:30:00,91.86,92.3,91.83,92.12,134225.0,82.4486,82.8436,82.4217,82.682,134225.0
2019-09-03 09:30:00,91.5,91.99,91.35,91.81,56410.0,82.1255,82.5653,81.9909,82.4038,56410.0
2019-09-03 10:00:00,91.79,91.79,90.93,91.27,31185.0,82.3858,82.3858,81.6139,81.9191,31185.0
2019-09-03 10:30:00,91.27,91.32,91.01,91.22,19189.0,81.9191,81.964,81.6857,81.8742,19189.0
2019-09-03 11:00:00,91.25,91.67,91.01,91.53,23762.0,81.9011,82.2781,81.6857,82.1524,23762.0
2019-09-03 11:30:00,91.52,91.67,91.39,91.41,10539.0,82.1435,82.2781,82.0268,82.0447,10539.0
2019-09-03 12:00:00,91.44,91.44,91.13,91.2,18136.0,82.0717,82.0717,81.7934,81.8563,18136.0
2019-09-03 12:30:00,91.2,91.2,90.94,90.95,9768.0,81.8563,81.8563,81.6229,81.6319,9768.0
2019-09-03 13:00:00,90.94,90.97,90.72,90.75,15883.0,81.6229,81.6498,81.4254,81.4524,15883.0
2019-09-03 13:30:00,90.77,90.77,90.57,90.67,20036.0,81.4703,81.4703,81.2908,81.3806,20036.0
2019-09-03 14:00:00,90.66,90.81,90.61,90.77,13306.0,81.3716,81.5062,81.3267,81.4703,13306.0
2019-09-03 14:30:00,90.76,90.92,90.74,90.87,21101.0,81.4613,81.6049,81.4434,81.5601,21101.0
2019-09-03 15:00:00,90.88,90.89,90.73,90.89,36759.0,81.569,81.578,81.4344,81.578,36759.0
2019-09-03 15:30:00,90.88,91.14,90.83,90.88,145320.0,81.569,81.8024,81.5242,81.569,145320.0
2019-09-04 09:30:00,91.44,92.38,91.44,92.37,33856.0,82.0717,82.9154,82.0717,82.9064,33856.0
2019-09-04 10:00:00,92.37,92.55,91.84,92.19,23173.0,82.9064,83.0679,82.4307,82.7448,23173.0
2019-09-04 10:30:00,92.19,92.48,92.19,92.37,19805.0,82.7448,83.0051,82.7448,82.9064,19805.0
2019-09-04 11:00:00,92.44,92.47,92.13,92.31,18487.0,82.9692,82.9961,82.691,82.8525,18487.0
2019-09-04 11:30:00,92.34,92.4,92.15,92.2,15568.0,82.8795,82.9333,82.7089,82.7538,15568.0
2019-09-04 12:00:00,92.17,92.19,91.96,91.96,11339.0,82.7269,82.7448,82.5384,82.5384,11339.0
2019-09-04 12:30:00,91.95,92.18,91.91,92.16,9676.0,82.5294,82.7358,82.4935,82.7179,9676.0
2019-09-04 13:00:00,92.14,92.19,91.87,91.93,12168.0,82.6999,82.7448,82.4576,82.5115,12168.0
2019-09-04 13:30:00,91.9,91.9,91.5,91.5,22713.0,82.4845,82.4845,82.1255,82.1255,22713.0
2019-09-04 14:00:00,91.49,91.68,91.47,91.65,17305.0,82.1165,82.2871,82.0986,82.2601,17305.0
2019-09-04 14:30:00,91.65,91.87,91.64,91.84,14361.0,82.2601,82.4576,82.2512,82.4307,14361.0
2019-09-04 15:00:00,91.83,91.87,91.54,91.6,34830.0,82.4217,82.4576,82.1614,82.2153,34830.0
2019-09-04 15:30:00,91.61,91.76,91.56,91.61,69745.0,82.2242,82.3589,82.1794,82.2242,69745.0
2019-09-05 09:30:00,92.35,93.27,92.35,93.03,80045.0,82.8884,83.7142,82.8884,83.4988,80045.0
2019-09-05 10:00:00,93.06,93.73,93.06,93.61,54822.0,83.5257,84.127,83.5257,84.0193,54822.0
2019-09-05 10:30:00,93.6,93.83,93.57,93.71,33204.0,84.0104,84.2168,83.9834,84.1091,33204.0
2019-09-05 11:00:00,93.77,93.82,93.53,93.67,26855.0,84.1629,84.2078,83.9475,84.0732,26855.0
2019-09-05 11:30:00,93.65,93.73,93.42,93.49,25073.0,84.0552,84.127,83.8488,83.9116,25073.0
2019-09-05 12:00:00,93.54,93.71,93.53,93.58,32678.0,83.9565,84.1091,83.9475,83.9924,32678.0
2019-09-05 12:30:00,93.56,93.72,93.53,93.69,19334.0,83.9745,84.1181,83.9475,84.0911,19334.0
2019-09-05 13:00:00,93.69,93.77,93.58,93.72,21695.0,84.0911,84.1629,83.9924,84.1181,21695.0
2019-09-05 13:30:00,93.73,93.78,93.63,93.63,14472.0,84.127,84.1719,84.0373,84.0373,14472.0
2019-09-05 14:00:00,93.63,93.73,93.57,93.67,25171.0,84.0373,84.127,83.9834,84.0732,25171.0
2019-09-05 14:30:00,93.67,93.71,93.59,93.71,31709.0,84.0732,84.1091,84.0014,84.1091,31709.0
2019-09-05 15:00:00,93.72,93.78,93.6,93.71,47573.0,84.1181,84.1719,84.0104,84.1091,47573.0
2019-09-05 15:30:00,93.7,93.8,93.68,93.71,122273.0,84.1001,84.1899,84.0822,84.1091,122273.0
2019-09-06 09:30:00,93.91,93.91,92.93,93.01,34965.0,84.6573,84.6573,83.7738,83.846,34965.0
2019-09-06 10:00:00,93.14,93.14,92.83,92.93,22400.0,83.9632,83.9632,83.6837,83.7738,22400.0
2019-09-06 10:30:00,92.95,92.99,92.82,92.92,23380.0,83.7919,83.8279,83.6747,83.7648,23380.0
2019-09-06 11:00:00,92.93,93.0,92.84,92.89,20907.0,83.7738,83.8369,83.6927,83.7378,20907.0
2019-09-06 11:30:00,92.9,92.91,92.69,92.69,24039.0,83.7468,83.7558,83.5575,83.5575,24039.0
2019-09-06 12:00:00,92.68,92.86,92.64,92.8,17115.0,83.5485,83.7107,83.5124,83.6567,17115.0
2019-09-06 12:30:00,92.8,92.8,92.58,92.61,30267.0,83.6567,83.6567,83.4583,83.4854,30267.0
2019-09-06 13:00:00,92.61,92.7,92.58,92.7,19178.0,83.4854,83.5665,83.4583,83.5665,19178.0
2019-09-06 13:30:00,92.73,92.8,92.66,92.69,19842.0,83.5935,83.6567,83.5304,83.5575,19842.0
2019-09-06 14:00:00,92.7,92.74,92.57,92.68,30345.0,83.5665,83.6026,83.4493,83.5485,30345.0
2019-09-06 14:30:00,92.69,92.76,92.58,92.69,19341.0,83.5575,83.6206,83.4583,83.5575,19341.0
2019-09-06 15:00:00,92.7,92.89,92.7,92.87,31242.0,83.5665,83.7378,83.5665,83.7198,31242.0
2019-09-06 15:30:00,92.86,92.89,92.71,92.84,106077.0,83.7107,83.7378,83.5755,83.6927,106077.0
2019-09-09 09:30:00,92.82,92.82,91.79,91.81,58921.0,83.6747,83.6747,82.7462,82.7642,58921.0
2019-09-09 10:00:00,91.83,92.22,91.63,92.21,91961.0,82.7822,83.1338,82.6019,83.1248,91961.0
2019-09-09 10:30:00,92.22,92.7,92.14,92.69,38207.0,83.1338,83.5665,83.0617,83.5575,38207.0
2019-09-09 11:00:00,92.7,92.89,92.59,92.72,27412.0,83.5665,83.7378,83.4673,83.5845,27412.0
2019-09-09 11:30:00,92.72,92.94,92.59,92.69,30208.0,83.5845,83.7829,83.4673,83.5575,30208.0
2019-09-09 12:00:00,92.67,92.68,92.41,92.45,25988.0,83.5395,83.5485,83.3051,83.3411,25988.0
2019-09-09 12:30:00,92.46,92.64,92.37,92.6,42518.0,83.3502,83.5124,83.269,83.4764,42518.0
2019-09-09 13:00:00,92.57,92.64,92.5,92.53,18107.0,83.4493,83.5124,83.3862,83.4133,18107.0
2019-09-09 13:30:00,92.53,92.54,92.38,92.44,28121.0,83.4133,83.4223,83.278,83.3321,28121.0
2019-09-09 14:00:00,92.46,92.46,91.98,92.07,35594.0,83.3502,83.3502,82.9174,82.9986,35594.0
2019-09-09 14:30:00,92.05,92.23,92.01,92.13,53519.0,82.9805,83.1428,82.9445,83.0527,53519.0
2019-09-09 15:00:00,92.13,92.33,92.12,92.24,41523.0,83.0527,83.233,83.0436,83.1518,41523.0
2019-09-09 15:30:00,92.23,92.43,92.11,92.25,127777.0,83.1428,83.3231,83.0346,83.1608,127777.0
2019-09-10 09:30:00,92.16,92.47,91.69,91.91,58316.0,83.0797,83.3592,82.656,82.8543,58316.0
2019-09-10 10:00:00,91.93,92.05,91.66,91.99,47257.0,82.8724,82.9805,82.629,82.9265,47257.0
2019-09-10 10:30:00,92.0,92.43,92.0,92.31,28010.0,82.9355,83.3231,82.9355,83.2149,28010.0
2019-09-10 11:00:00,92.29,92.51,92.21,92.21,24518.0,83.1969,83.3952,83.1248,83.1248,24518.0
2019-09-10 11:30:00,92.21,92.66,92.17,92.52,28843.0,83.1248,83.5304,83.0887,83.4042,28843.0
2019-09-10 12:00:00,92.53,92.64,92.32,92.53,25472.0,83.4133,83.5124,83.2239,83.4133,25472.0
2019-09-10 12:30:00,92.54,92.57,92.37,92.37,21468.0,83.4223,83.4493,83.269,83.269,21468.0
2019-09-10 13:00:00,92.4,92.42,92.16,92.36,32294.0,83.2961,83.3141,83.0797,83.26,32294.0
2019-09-10 13:30:00,92.35,92.65,92.35,92.61,27127.0,83.251,83.5214,83.251,83.4854,27127.0
2019-09-10 14:00:00,92.61,92.97,92.61,92.88,29296.0,83.4854,83.8099,83.4854,83.7288,29296.0
2019-09-10 14:30:00,92.8,93.04,92.76,93.03,30589.0,83.6567,83.873,83.6206,83.864,30589.0
2019-09-10 15:00:00,93.01,93.01,92.74,92.84,32832.0,83.846,83.846,83.6026,83.6927,32832.0
2019-09-10 15:30:00,92.83,93.15,92.79,93.15,116909.0,83.6837,83.9722,83.6476,83.9722,116909.0
2019-09-11 09:30:00,93.2,93.4,92.83,92.83,22049.0,84.0172,84.1975,83.6837,83.6837,22049.0
2019-09-11 10:00:00,92.83,92.97,92.62,92.67,23464.0,83.6837,83.8099,83.4944,83.5395,23464.0
2019-09-11 10:30:00,92.71,93.0,92.71,92.9,19459.0,83.5755,83.8369,83.5755,83.7468,19459.0
2019-09-11 11:00:00,92.91,92.91,92.28,92.38,43968.0,83.7558,83.7558,83.1879,83.278,43968.0
2019-09-11 11:30:00,92.39,92.52,92.17,92.19,28637.0,83.287,83.4042,83.0887,83.1068,28637.0
2019-09-11 12:00:00,92.19,92.19,91.12,91.37,89026.0,83.1068,83.1068,82.1422,82.3675,89026.0
2019-09-11 12:30:00,91.33,91.39,91.22,91.3,43993.0,82.3315,82.3856,82.2323,82.3044,43993.0
2019-09-11 13:00:00,91.31,91.56,91.2,91.51,31163.0,82.3135,82.5388,82.2143,82.4938,31163.0
2019-09-11 13:30:00,91.5,91.53,91.27,91.37,34443.0,82.4847,82.5118,82.2774,82.3675,34443.0
2019-09-11 14:00:00,91.37,91.56,91.28,91.51,44792.0,82.3675,82.5388,82.2864,82.4938,44792.0
2019-09-11 14:30:00,91.52,91.89,91.47,91.88,71725.0,82.5028,82.8363,82.4577,82.8273,71725.0
2019-09-11 15:00:00,91.88,92.21,91.85,92.13,58935.0,82.8273,83.1248,82.8003,83.0527,58935.0
2019-09-11 15:30:00,92.14,92.5,92.11,92.43,145990.0,83.0617,83.3862,83.0346,83.3231,145990.0
2019-09-12 09:30:00,92.41,92.62,92.02,92.29,34197.0,83.3051,83.4944,82.9535,83.1969,34197.0
2019-09-12 10:00:00,92.29,92.92,92.19,92.9,36464.0,83.1969,83.7648,83.1068,83.7468,36464.0
2019-09-12 10:30:00,92.86,92.91,92.09,92.25,31668.0,83.7107,83.7558,83.0166,83.1608,31668.0
2019-09-12 11:00:00,92.08,92.64,92.04,92.6,34942.0,83.0076,83.5124,82.9715,83.4764,34942.0
2019-09-12 11:30:00,92.59,92.94,92.59,92.87,25227.0,83.4673,83.7829,83.4673,83.7198,25227.0
2019-09-12 12:00:00,92.86,92.92,92.78,92.84,22491.0,83.7107,83.7648,83.6386,83.6927,22491.0
2019-09-12 12:30:00,92.83,92.93,92.8,92.93,20338.0,83.6837,83.7738,83.6567,83.7738,20338.0
2019-09-12 13:00:00,92.94,92.99,92.62,92.66,21577.0,83.7829,83.8279,83.4944,83.5304,21577.0
2019-09-12 13:30:00,92.63,92.71,92.48,92.5,21719.0,83.5034,83.5755,83.3682,83.3862,21719.0
2019-09-12 14:00:00,92.51,92.53,92.41,92.52,24173.0,83.3952,83.4133,83.3051,83.4042,24173.0
2019-09-12 14:30:00,92.5,92.65,92.47,92.56,28133.0,83.3862,83.5214,83.3592,83.4403,28133.0
2019-09-12 15:00:00,92.57,92.59,92.43,92.44,33510.0,83.4493,83.4673,83.3231,83.3321,33510.0
2019-09-12 15:30:00,92.44,92.64,92.31,92.35,110291.0,83.3321,83.5124,83.2149,83.251,110291.0
2019-09-13 09:30:00,92.44,93.38,92.4,93.25,76776.0,83.3321,84.1795,83.2961,84.0623,76776.0
2019-09-13 10:00:00,93.23,93.49,92.92,92.99,46181.0,84.0443,84.2787,83.7648,83.8279,46181.0
2019-09-13 10:30:00,92.9,93.06,92.73,92.92,50336.0,83.7468,83.891,83.5935,83.7648,50336.0
2019-09-13 11:00:00,92.92,93.26,92.89,93.1,35049.0,83.7648,84.0713,83.7378,83.9271,35049.0
2019-09-13 11:30:00,93.1,93.22,92.9,93.07,26612.0,83.9271,84.0353,83.7468,83.9,26612.0
2019-09-13 12:00:00,93.05,93.05,92.49,92.53,24449.0,83.882,83.882,83.3772,83.4133,24449.0
2019-09-13 12:30:00,92.52,92.74,92.43,92.43,27543.0,83.4042,83.6026,83.3231,83.3231,27543.0
2019-09-13 13:00:00,92.45,92.64,92.38,92.48,23828.0,83.3411,83.5124,83.278,83.3682,23828.0
2019-09-13 13:30:00,92.49,92.55,92.18,92.2,42152.0,83.3772,83.4313,83.0977,83.1158,42152.0
2019-09-13 14:00:00,92.2,92.23,91.97,92.01,42390.0,83.1158,83.1428,82.9084,82.9445,42390.0
2019-09-13 14:30:00,92.01,92.02,91.76,91.84,89961.0,82.9445,82.9535,82.7191,82.7912,89961.0
2019-09-13 15:00:00,91.88,91.89,91.69,91.84,178071.0,82.8273,82.8363,82.656,82.7912,178071.0
2019-09-13 15:30:00,91.84,92.21,91.77,92.11,110011.0,82.7912,83.1248,82.7281,83.0346,110011.0
2019-09-16 09:30:00,91.45,91.9,91.11,91.43,48311.0,82.4397,82.8453,82.1332,82.4216,48311.0
2019-09-16 10:00:00,91.48,91.63,91.39,91.44,38088.0,82.4667,82.6019,82.3856,82.4306,38088.0
2019-09-16 10:30:00,91.4,91.45,91.19,91.38,44329.0,82.3946,82.4397,82.2053,82.3766,44329.0
2019-09-16 11:00:00,91.39,91.51,91.28,91.35,42984.0,82.3856,82.4938,82.2864,82.3495,42984.0
2019-09-16 11:30:00,91.37,91.37,91.07,91.15,26290.0,82.3675,82.3675,82.0971,82.1692,26290.0
2019-09-16 12:00:00,91.12,91.57,91.09,91.56,17986.0,82.1422,82.5478,82.1151,82.5388,17986.0
2019-09-16 12:30:00,91.58,91.9,91.49,91.9,38195.0,82.5569,82.8453,82.4757,82.8453,38195.0
2019-09-16 13:00:00,91.93,92.21,91.93,92.03,58553.0,82.8724,83.1248,82.8724,82.9625,58553.0
2019-09-16 13:30:00,92.03,92.14,91.94,92.08,27082.0,82.9625,83.0617,82.8814,83.0076,27082.0
2019-09-16 14:00:00,92.08,92.09,91.69,91.84,29088.0,83.0076,83.0166,82.656,82.7912,29088.0
2019-09-16 14:30:00,91.84,91.84,91.4,91.42,44473.0,82.7912,82.7912,82.3946,82.4126,44473.0
2019-09-16 15:00:00,91.42,91.51,91.34,91.38,45472.0,82.4126,82.4938,82.3405,82.3766,45472.0
2019-09-16 15:30:00,91.37,91.47,91.31,91.35,73366.0,82.3675,82.4577,82.3135,82.3495,73366.0
2019-09-17 09:30:00,91.52,91.54,89.82,90.13,91270.0,82.5028,82.5208,80.9703,81.2497,91270.0
2019-09-17 10:00:00,90.08,90.97,90.08,90.94,21927.0,81.2046,82.007,81.2046,81.9799,21927.0
2019-09-17 10:30:00,90.94,91.36,90.87,91.29,48127.0,81.9799,82.3585,81.9168,82.2954,48127.0
2019-09-17 11:00:00,91.3,91.42,91.2,91.4,42635.0,82.3044,82.4126,82.2143,82.3946,42635.0
2019-09-17 11:30:00,91.4,91.6,91.4,91.45,19696.0,82.3946,82.5749,82.3946,82.4397,19696.0
2019-09-17 12:00:00,91.47,91.48,91.17,91.34,20136.0,82.4577,82.4667,82.1873,82.3405,20136.0
2019-09-17 12:30:00,91.37,91.42,91.08,91.24,29383.0,82.3675,82.4126,82.1061,82.2504,29383.0
2019-09-17 13:00:00,91.27,91.5,91.24,91.34,21219.0,82.2774,82.4847,82.2504,82.3405,21219.0
2019-09-17 13:30:00,91.35,91.61,91.35,91.57,13885.0,82.3495,82.5839,82.3495,82.5478,13885.0
2019-09-17 14:00:00,91.61,91.79,91.59,91.75,21319.0,82.5839,82.7462,82.5659,82.7101,21319.0
2019-09-17 14:30:00,91.78,91.78,91.52,91.65,19113.0,82.7371,82.7371,82.5028,82.62,19113.0
2019-09-17 15:00:00,91.68,91.71,91.44,91.49,25589.0,82.647,82.674,82.4306,82.4757,25589.0
2019-09-17 15:30:00,91.48,91.58,91.4,91.41,102964.0,82.4667,82.5569,82.3946,82.4036,102964.0
2019-09-18 09:30:00,91.25,91.25,90.23,90.87,41945.0,82.2594,82.2594,81.3399,81.9168,41945.0
2019-09-18 10:00:00,90.81,91.21,90.78,91.19,12385.0,81.8627,82.2233,81.8357,82.2053,12385.0
2019-09-18 10:30:00,91.3,91.3,90.88,90.95,18222.0,82.3044,82.3044,81.9258,81.9889,18222.0
2019-09-18 11:00:00,90.96,91.14,90.88,90.94,17052.0,81.9979,82.1602,81.9258,81.9799,17052.0
2019-09-18 11:30:00,90.94,90.96,90.69,90.84,23337.0,81.9799,81.9979,81.7545,81.8898,23337.0
2019-09-18 12:00:00,90.88,90.89,90.61,90.63,14487.0,81.9258,81.9348,81.6824,81.7005,14487.0
2019-09-18 12:30:00,90.64,90.79,90.6,90.64,30337.0,81.7095,81.8447,81.6734,81.7095,30337.0
2019-09-18 13:00:00,90.65,90.73,90.58,90.68,23878.0,81.7185,81.7906,81.6554,81.7455,23878.0
2019-09-18 13:30:00,90.67,90.84,90.58,90.77,21645.0,81.7365,81.8898,81.6554,81.8267,21645.0
2019-09-18 14:00:00,90.65,90.89,90.4,90.49,21846.0,81.7185,81.9348,81.4931,81.5742,21846.0
2019-09-18 14:30:00,90.48,90.48,90.22,90.32,44606.0,81.5652,81.5652,81.3309,81.421,44606.0
2019-09-18 15:00:00,90.34,90.58,90.33,90.52,44825.0,81.439,81.6554,81.43,81.6013,44825.0
2019-09-18 15:30:00,90.54,91.01,90.52,90.84,90409.0,81.6193,82.043,81.6013,81.8898,90409.0
2019-09-19 09:30:00,90.62,91.2,90.62,91.13,24808.0,81.6914,82.2143,81.6914,82.1512,24808.0
2019-09-19 10:00:00,91.16,91.25,90.87,91.08,18890.0,82.1782,82.2594,81.9168,82.1061,18890.0
2019-09-19 10:30:00,91.05,91.45,91.04,91.42,15496.0,82.0791,82.4397,82.0701,82.4126,15496.0
2019-09-19 11:00:00,91.45,91.63,91.4,91.53,16149.0,82.4397,82.6019,82.3946,82.5118,16149.0
2019-09-19 11:30:00,91.54,91.72,91.54,91.65,14862.0,82.5208,82.6831,82.5208,82.62,14862.0
2019-09-19 12:00:00,91.65,91.66,91.4,91.4,12715.0,82.62,82.629,82.3946,82.3946,12715.0
2019-09-19 12:30:00,91.35,91.75,91.35,91.7,18416.0,82.3495,82.7101,82.3495,82.665,18416.0
2019-09-19 13:00:00,91.71,91.85,91.59,91.71,15132.0,82.674,82.8003,82.5659,82.674,15132.0
2019-09-19 13:30:00,91.67,91.75,91.46,91.65,24901.0,82.638,82.7101,82.4487,82.62,24901.0
2019-09-19 14:00:00,91.66,91.79,91.62,91.79,22956.0,82.629,82.7462,82.5929,82.7462,22956.0
2019-09-19 14:30:00,91.79,91.82,91.69,91.71,28898.0,82.7462,82.7732,82.656,82.674,28898.0
2019-09-19 15:00:00,91.7,91.7,91.36,91.43,36195.0,82.665,82.665,82.3585,82.4216,36195.0
2019-09-19 15:30:00,91.42,91.52,91.33,91.37,129491.0,82.4126,82.5028,82.3315,82.3675,129491.0
2019-09-20 09:30:00,91.44,91.68,90.89,91.21,46801.0,82.4306,82.647,81.9348,82.2233,46801.0
2019-09-20 10:00:00,91.2,91.3,90.49,90.5,47836.0,82.2143,82.3044,81.5742,81.5833,47836.0
2019-09-20 10:30:00,90.5,90.67,90.3,90.41,50914.0,81.5833,81.7365,81.403,81.5021,50914.0
2019-09-20 11:00:00,90.38,90.56,90.28,90.51,59288.0,81.4751,81.6374,81.3849,81.5923,59288.0
2019-09-20 11:30:00,90.49,90.55,90.14,90.23,33867.0,81.5742,81.6283,81.2587,81.3399,33867.0
2019-09-20 12:00:00,90.22,90.23,90.12,90.16,18698.0,81.3309,81.3399,81.2407,81.2768,18698.0
2019-09-20 12:30:00,90.18,90.25,90.13,90.2,52443.0,81.2948,81.3579,81.2497,81.3128,52443.0
2019-09-20 13:00:00,90.22,90.35,89.81,89.95,41179.0,81.3309,81.448,80.9612,81.0875,41179.0
2019-09-20 13:30:00,89.98,90.01,89.87,89.98,33866.0,81.1145,81.1415,81.0153,81.1145,33866.0
2019-09-20 14:00:00,90.05,90.19,89.81,89.84,36488.0,81.1776,81.3038,80.9612,80.9883,36488.0
2019-09-20 14:30:00,89.85,89.99,89.68,89.7,43776.0,80.9973,81.1235,80.8441,80.8621,43776.0
2019-09-20 15:00:00,89.69,89.91,89.67,89.77,42269.0,80.8531,81.0514,80.835,80.9252,42269.0
2019-09-20 15:30:00,89.78,89.88,89.43,89.49,243930.0,80.9342,81.0244,80.6187,80.6728,243930.0
2019-09-23 09:30:00,89.52,89.71,88.75,89.39,41190.0,80.6998,80.8711,80.0057,80.5826,41190.0
2019-09-23 10:00:00,89.4,89.4,88.97,89.31,23262.0,80.5916,80.5916,80.204,80.5105,23262.0
2019-09-23 10:30:00,89.34,89.4,89.1,89.15,21921.0,80.5376,80.5916,80.3212,80.3663,21921.0
2019-09-23 11:00:00,89.16,89.53,89.15,89.47,16819.0,80.3753,80.7088,80.3663,80.6547,16819.0
2019-09-23 11:30:00,89.48,89.56,89.36,89.51,14482.0,80.6638,80.7359,80.5556,80.6908,14482.0
2019-09-23 12:00:00,89.49,89.67,89.47,89.47,16138.0,80.6728,80.835,80.6547,80.6547,16138.0
2019-09-23 12:30:00,89.47,89.47,89.07,89.09,23706.0,80.6547,80.6547,80.2942,80.3122,23706.0
2019-09-23 13:00:00,89.12,89.29,88.95,89.1,29164.0,80.3392,80.4925,80.186,80.3212,29164.0
2019-09-23 13:30:00,89.12,89.29,89.12,89.28,36303.0,80.3392,80.4925,80.3392,80.4835,36303.0
2019-09-23 14:00:00,89.29,89.45,89.29,89.43,26245.0,80.4925,80.6367,80.4925,80.6187,26245.0
2019-09-23 14:30:00,89.43,89.61,89.4,89.56,103790.0,80.6187,80.781,80.5916,80.7359,103790.0
2019-09-23 15:00:00,89.56,89.64,89.39,89.42,72999.0,80.7359,80.808,80.5826,80.6097,72999.0
2019-09-23 15:30:00,89.43,89.46,89.29,89.35,98969.0,80.6187,80.6457,80.4925,80.5466,98969.0
2019-09-24 09:30:00,89.62,90.88,89.62,90.59,76979.0,80.79,81.9258,80.79,81.6644,76979.0
2019-09-24 10:00:00,90.54,90.81,90.24,90.5,64487.0,81.6193,81.8627,81.3489,81.5833,64487.0
2019-09-24 10:30:00,90.49,90.98,90.44,90.88,45909.0,81.5742,82.016,81.5292,81.9258,45909.0
2019-09-24 11:00:00,90.87,90.87,90.37,90.42,34273.0,81.9168,81.9168,81.4661,81.5111,34273.0
2019-09-24 11:30:00,90.38,90.52,90.16,90.23,23462.0,81.4751,81.6013,81.2768,81.3399,23462.0
2019-09-24 12:00:00,90.19,90.33,89.69,89.69,35942.0,81.3038,81.43,80.8531,80.8531,35942.0
2019-09-24 12:30:00,89.69,89.81,89.6,89.64,22162.0,80.8531,80.9612,80.7719,80.808,22162.0
2019-09-24 13:00:00,89.66,89.66,89.34,89.44,25694.0,80.826,80.826,80.5376,80.6277,25694.0
2019-09-24 13:30:00,89.44,89.56,89.33,89.35,25357.0,80.6277,80.7359,80.5285,80.5466,25357.0
2019-09-24 14:00:00,89.35,89.87,89.24,89.64,43712.0,80.5466,81.0153,80.4474,80.808,43712.0
2019-09-24 14:30:00,89.66,89.71,89.36,89.42,41250.0,80.826,80.8711,80.5556,80.6097,41250.0
2019-09-24 15:00:00,89.42,89.53,89.24,89.29,36895.0,80.6097,80.7088,80.4474,80.4925,36895.0
2019-09-24 15:30:00,89.27,89.58,89.17,89.55,140413.0,80.4745,80.7539,80.3843,80.7269,140413.0
2019-09-25 09:30:00,89.4,89.47,88.61,89.26,116666.0,80.5916,80.6547,79.8795,80.4654,116666.0
2019-09-25 10:00:00,89.31,89.31,88.56,88.63,68958.0,80.5105,80.5105,79.8344,79.8975,68958.0
2019-09-25 10:30:00,88.62,88.88,88.56,88.69,89197.0,79.8885,80.1229,79.8344,79.9516,89197.0
2019-09-25 11:00:00,88.7,88.76,88.65,88.76,40211.0,79.9606,80.0147,79.9155,80.0147,40211.0
2019-09-25 11:30:00,88.77,88.84,88.63,88.73,38688.0,80.0237,80.0868,79.8975,79.9877,38688.0
2019-09-25 12:00:00,88.75,88.86,88.42,88.46,51032.0,80.0057,80.1048,79.7082,79.7443,51032.0
2019-09-25 12:30:00,88.44,88.82,88.41,88.68,27548.0,79.7262,80.0688,79.6992,79.9426,27548.0
2019-09-25 13:00:00,88.68,88.87,88.64,88.86,29058.0,79.9426,80.1139,79.9065,80.1048,29058.0
2019-09-25 13:30:00,88.85,89.2,88.82,89.02,65565.0,80.0958,80.4113,80.0688,80.2491,65565.0
2019-09-25 14:00:00,89.02,89.36,89.0,89.3,20330.0,80.2491,80.5556,80.2311,80.5015,20330.0
2019-09-25 14:30:00,89.32,89.41,89.3,89.4,21950.0,80.5195,80.6007,80.5015,80.5916,21950.0
2019-09-25 15:00:00,89.41,89.58,89.36,89.5,50921.0,80.6007,80.7539,80.5556,80.6818,50921.0
2019-09-25 15:30:00,89.51,89.8,89.51,89.66,157197.0,80.6908,80.9522,80.6908,80.826,157197.0
2019-09-26 09:30:00,89.81,90.16,89.44,89.75,59009.0,80.9612,81.2768,80.6277,80.9072,59009.0
2019-09-26 10:00:00,89.7,89.93,89.43,89.54,24839.0,80.8621,81.0694,80.6187,80.7179,24839.0
2019-09-26 10:30:00,89.56,89.81,89.47,89.65,52771.0,80.7359,80.9612,80.6547,80.817,52771.0
2019-09-26 11:00:00,89.76,89.79,89.38,89.46,43515.0,80.9162,80.9432,80.5736,80.6457,43515.0
2019-09-26 11:30:00,89.5,89.71,89.39,89.67,26799.0,80.6818,80.8711,80.5826,80.835,26799.0
2019-09-26 12:00:00,89.68,89.83,89.63,89.76,14510.0,80.8441,80.9793,80.799,80.9162,14510.0
2019-09-26 12:30:00,89.74,89.79,89.59,89.59,29932.0,80.8981,80.9432,80.7629,80.7629,29932.0
2019-09-26 13:00:00,89.61,89.61,89.08,89.17,19100.0,80.781,80.781,80.3032,80.3843,19100.0
2019-09-26 13:30:00,89.18,89.45,89.16,89.42,20756.0,80.3933,80.6367,80.3753,80.6097,20756.0
2019-09-26 14:00:00,89.43,89.58,89.35,89.54,22840.0,80.6187,80.7539,80.5466,80.7179,22840.0
2019-09-26 14:30:00,89.55,89.57,89.38,89.38,27697.0,80.7269,80.7449,80.5736,80.5736,27697.0
2019-09-26 15:00:00,89.39,89.54,89.31,89.5,38767.0,80.5826,80.7179,80.5105,80.6818,38767.0
2019-09-26 15:30:00,89.51,89.59,89.44,89.5,137100.0,80.6908,80.7629,80.6277,80.6818,137100.0
2019-09-27 09:30:00,89.93,90.11,89.12,89.29,45334.0,81.0694,81.2317,80.3392,80.4925,45334.0
2019-09-27 10:00:00,89.33,89.5,89.17,89.5,22768.0,80.5285,80.6818,80.3843,80.6818,22768.0
2019-09-27 10:30:00,89.51,89.99,89.46,89.97,46178.0,80.6908,81.1235,80.6457,81.1055,46178.0
2019-09-27 11:00:00,89.97,90.19,89.6,89.74,39486.0,81.1055,81.3038,80.7719,80.8981,39486.0
2019-09-27 11:30:00,89.76,89.76,89.07,89.37,19169.0,80.9162,80.9162,80.2942,80.5646,19169.0
2019-09-27 12:00:00,89.35,89.52,89.21,89.4,17791.0,80.5466,80.6998,80.4204,80.5916,17791.0
2019-09-27 12:30:00,89.33,89.39,89.09,89.15,12634.0,80.5285,80.5826,80.3122,80.3663,12634.0
2019-09-27 13:00:00,89.1,89.28,89.05,89.16,15313.0,80.3212,80.4835,80.2761,80.3753,15313.0
2019-09-27 13:30:00,89.18,89.26,89.08,89.24,25737.0,80.3933,80.4654,80.3032,80.4474,25737.0
2019-09-27 14:00:00,89.25,89.3,89.14,89.16,20786.0,80.4564,80.5015,80.3573,80.3753,20786.0
2019-09-27 14:30:00,89.16,89.24,89.04,89.17,22009.0,80.3753,80.4474,80.2671,80.3843,22009.0
2019-09-27 15:00:00,89.18,89.28,89.1,89.21,25887.0,80.3933,80.4835,80.3212,80.4204,25887.0
2019-09-27 15:30:00,89.2,89.44,89.19,89.42,82094.0,80.4113,80.6277,80.4023,80.6097,82094.0
2019-09-30 09:30:00,89.56,90.18,89.48,90.01,35462.0,80.7359,81.2948,80.6638,81.1415,35462.0
2019-09-30 10:00:00,89.96,90.14,89.74,89.81,49321.0,81.0965,81.2587,80.8981,80.9612,49321.0
2019-09-30 10:30:00,89.81,90.28,89.81,90.15,69094.0,80.9612,81.3849,80.9612,81.2677,69094.0
2019-09-30 11:00:00,90.1,90.19,89.97,90.12,41562.0,81.2227,81.3038,81.1055,81.2407,41562.0
2019-09-30 11:30:00,90.16,90.6,90.07,90.39,37034.0,81.2768,81.6734,81.1956,81.4841,37034.0
2019-09-30 12:00:00,90.43,90.54,90.27,90.52,26031.0,81.5202,81.6193,81.3759,81.6013,26031.0
2019-09-30 12:30:00,90.54,90.57,90.38,90.43,17542.0,81.6193,81.6464,81.4751,81.5202,17542.0
2019-09-30 13:00:00,90.44,90.58,90.39,90.42,31137.0,81.5292,81.6554,81.4841,81.5111,31137.0
2019-09-30 13:30:00,90.43,90.6,90.41,90.44,37435.0,81.5202,81.6734,81.5021,81.5292,37435.0
2019-09-30 14:00:00,90.42,90.48,90.33,90.42,33626.0,81.5111,81.5652,81.43,81.5111,33626.0
2019-09-30 14:30:00,90.39,90.43,90.05,90.1,45578.0,81.4841,81.5202,81.1776,81.2227,45578.0
2019-09-30 15:00:00,90.12,90.22,90.04,90.12,41610.0,81.2407,81.3309,81.1686,81.2407,41610.0
2019-09-30 15:30:00,90.13,90.16,89.83,89.86,156296.0,81.2497,81.2768,80.9793,81.0063,156296.0
2019-10-01 09:30:00,89.29,89.64,89.1,89.23,70292.0,80.4925,80.808,80.3212,80.4384,70292.0
2019-10-01 10:00:00,89.15,89.15,87.23,87.64,105693.0,80.3663,80.3663,78.6354,79.0051,105693.0
2019-10-01 10:30:00,87.64,87.9,87.6,87.72,89735.0,79.0051,79.2394,78.969,79.0772,89735.0
2019-10-01 11:00:00,87.71,87.94,87.5,87.93,28504.0,79.0682,79.2755,78.8788,79.2665,28504.0
2019-10-01 11:30:00,87.95,87.96,87.51,87.77,30666.0,79.2845,79.2935,78.8879,79.1222,30666.0
2019-10-01 12:00:00,87.77,87.8,87.53,87.69,50924.0,79.1222,79.1493,78.9059,79.0501,50924.0
2019-10-01 12:30:00,87.67,87.69,87.26,87.35,25383.0,79.0321,79.0501,78.6625,78.7436,25383.0
2019-10-01 13:00:00,87.34,87.34,87.11,87.12,16071.0,78.7346,78.7346,78.5273,78.5363,16071.0
2019-10-01 13:30:00,87.09,87.09,86.51,86.51,23761.0,78.5092,78.5092,77.9864,77.9864,23761.0
2019-10-01 14:00:00,86.52,86.54,86.32,86.4,27659.0,77.9954,78.0134,77.8151,77.8872,27659.0
2019-10-01 14:30:00,86.4,86.61,86.39,86.6,73486.0,77.8872,78.0765,77.8782,78.0675,73486.0
2019-10-01 15:00:00,86.61,86.96,86.56,86.95,83398.0,78.0765,78.3921,78.0315,78.383,83398.0
2019-10-01 15:30:00,86.95,87.11,86.71,86.75,169953.0,78.383,78.5273,78.1667,78.2027,169953.0
2019-10-02 09:30:00,85.86,86.08,84.98,85.69,92943.0,77.4004,77.5988,76.6071,77.2472,92943.0
2019-10-02 10:00:00,85.58,85.77,85.17,85.28,79598.0,77.148,77.3193,76.7784,76.8776,79598.0
2019-10-02 10:30:00,85.25,85.35,85.04,85.11,111477.0,76.8505,76.9407,76.6612,76.7243,111477.0
2019-10-02 11:00:00,85.09,85.32,84.97,85.02,37078.0,76.7063,76.9136,76.5981,76.6432,37078.0
2019-10-02 11:30:00,85.06,85.12,84.7,84.94,30976.0,76.6793,76.7333,76.3547,76.5711,30976.0
2019-10-02 12:00:00,84.94,84.97,84.55,84.57,22892.0,76.5711,76.5981,76.2195,76.2375,22892.0
2019-10-02 12:30:00,84.58,84.62,84.3,84.59,36307.0,76.2465,76.2826,75.9941,76.2556,36307.0
2019-10-02 13:00:00,84.55,85.25,84.52,84.88,60479.0,76.2195,76.8505,76.1925,76.517,60479.0
2019-10-02 13:30:00,84.88,84.9,84.7,84.81,50356.0,76.517,76.535,76.3547,76.4539,50356.0
2019-10-02 14:00:00,84.79,84.82,84.59,84.63,78278.0,76.4359,76.4629,76.2556,76.2916,78278.0
2019-10-02 14:30:00,84.63,84.82,84.58,84.82,33149.0,76.2916,76.4629,76.2465,76.4629,33149.0
2019-10-02 15:00:00,84.82,84.88,84.72,84.74,73123.0,76.4629,76.517,76.3728,76.3908,73123.0
2019-10-02 15:30:00,84.73,84.97,84.62,84.82,185607.0,76.3818,76.5981,76.2826,76.4629,185607.0
2019-10-03 09:30:00,84.27,85.15,84.27,84.79,94757.0,75.9671,76.7604,75.9671,76.4359,94757.0
2019-10-03 10:00:00,84.78,84.8,83.82,84.09,94023.0,76.4268,76.4449,75.5614,75.8048,94023.0
2019-10-03 10:30:00,84.13,84.55,83.97,84.12,67917.0,75.8409,76.2195,75.6966,75.8319,67917.0
2019-10-03 11:00:00,84.12,85.31,84.11,85.16,107138.0,75.8319,76.9046,75.8229,76.7694,107138.0
2019-10-03 11:30:00,85.07,85.14,84.29,84.33,44316.0,76.6883,76.7514,75.9851,76.0212,44316.0
2019-10-03 12:00:00,84.34,84.64,84.34,84.45,45822.0,76.0302,76.3006,76.0302,76.1294,45822.0
2019-10-03 12:30:00,84.4,84.58,84.27,84.38,116194.0,76.0843,76.2465,75.9671,76.0663,116194.0
2019-10-03 13:00:00,84.39,84.78,84.34,84.65,95776.0,76.0753,76.4268,76.0302,76.3096,95776.0
2019-10-03 13:30:00,84.65,84.91,84.63,84.8,41323.0,76.3096,76.544,76.2916,76.4449,41323.0
2019-10-03 14:00:00,84.77,84.82,84.56,84.79,55200.0,76.4178,76.4629,76.2285,76.4359,55200.0
2019-10-03 14:30:00,84.79,84.86,84.53,84.61,35202.0,76.4359,76.499,76.2015,76.2736,35202.0
2019-10-03 15:00:00,84.62,84.76,84.61,84.73,67936.0,76.2826,76.4088,76.2736,76.3818,67936.0
2019-10-03 15:30:00,84.73,85.15,84.65,85.14,241408.0,76.3818,76.7604,76.3096,76.7514,241408.0
2019-10-04 09:30:00,85.47,85.52,84.7,84.96,29740.0,77.0489,77.0939,76.3547,76.5891,29740.0
2019-10-04 10:00:00,84.99,85.09,84.59,84.59,50542.0,76.6162,76.7063,76.2556,76.2556,50542.0
2019-10-04 10:30:00,84.57,84.64,84.34,84.57,23319.0,76.2375,76.3006,76.0302,76.2375,23319.0
2019-10-04 11:00:00,84.51,84.76,84.51,84.68,55919.0,76.1834,76.4088,76.1834,76.3367,55919.0
2019-10-04 11:30:00,84.69,85.08,84.69,84.91,49008.0,76.3457,76.6973,76.3457,76.544,49008.0
2019-10-04 12:00:00,84.88,84.99,84.79,84.9,51602.0,76.517,76.6162,76.4359,76.535,51602.0
2019-10-04 12:30:00,84.9,85.17,84.87,85.06,64317.0,76.535,76.7784,76.508,76.6793,64317.0
2019-10-04 13:00:00,85.06,85.09,84.95,84.98,17405.0,76.6793,76.7063,76.5801,76.6071,17405.0
2019-10-04 13:30:00,84.99,85.03,84.89,84.9,17307.0,76.6162,76.6522,76.526,76.535,17307.0
2019-10-04 14:00:00,84.9,85.1,84.86,84.91,52502.0,76.535,76.7153,76.499,76.544,52502.0
2019-10-04 14:30:00,84.9,84.93,84.78,84.8,24674.0,76.535,76.5621,76.4268,76.4449,24674.0
2019-10-04 15:00:00,84.8,84.92,84.77,84.88,41515.0,76.4449,76.553,76.4178,76.517,41515.0
2019-10-04 15:30:00,84.86,85.04,84.78,85.03,124578.0,76.499,76.6612,76.4268,76.6522,124578.0
2019-10-07 09:30:00,84.77,84.81,84.44,84.53,46082.0,76.4178,76.4539,76.1203,76.2015,46082.0
2019-10-07 10:00:00,84.51,84.64,84.43,84.56,42331.0,76.1834,76.3006,76.1113,76.2285,42331.0
2019-10-07 10:30:00,84.55,84.69,84.47,84.63,31643.0,76.2195,76.3457,76.1474,76.2916,31643.0
2019-10-07 11:00:00,84.62,84.73,84.58,84.62,37367.0,76.2826,76.3818,76.2465,76.2826,37367.0
2019-10-07 11:30:00,84.58,84.77,84.53,84.7,39172.0,76.2465,76.4178,76.2015,76.3547,39172.0
2019-10-07 12:00:00,84.67,84.68,84.41,84.41,27373.0,76.3277,76.3367,76.0933,76.0933,27373.0
2019-10-07 12:30:00,84.4,84.56,84.39,84.44,23166.0,76.0843,76.2285,76.0753,76.1203,23166.0
2019-10-07 13:00:00,84.44,84.62,84.43,84.62,19998.0,76.1203,76.2826,76.1113,76.2826,19998.0
2019-10-07 13:30:00,84.61,85.05,84.61,85.04,27549.0,76.2736,76.6702,76.2736,76.6612,27549.0
2019-10-07 14:00:00,85.04,85.06,84.88,84.9,74954.0,76.6612,76.6793,76.517,76.535,74954.0
2019-10-07 14:30:00,84.9,84.99,84.8,84.99,79922.0,76.535,76.6162,76.4449,76.6162,79922.0
2019-10-07 15:00:00,84.97,85.08,84.92,85.03,37108.0,76.5981,76.6973,76.553,76.6522,37108.0
2019-10-07 15:30:00,85.02,85.12,84.89,84.99,158642.0,76.6432,76.7333,76.526,76.6162,158642.0
2019-10-08 09:30:00,84.28,84.37,83.81,83.9,155533.0,75.9761,76.0572,75.5524,75.6335,155533.0
2019-10-08 10:00:00,83.89,84.36,83.83,84.14,52601.0,75.6245,76.0482,75.5704,75.8499,52601.0
2019-10-08 10:30:00,84.13,84.45,84.0,84.41,61412.0,75.8409,76.1294,75.7237,76.0933,61412.0
2019-10-08 11:00:00,84.39,84.41,84.01,84.04,75215.0,76.0753,76.0933,75.7327,75.7598,75215.0
2019-10-08 11:30:00,84.02,84.24,83.83,84.16,31884.0,75.7417,75.94,75.5704,75.8679,31884.0
2019-10-08 12:00:00,84.19,84.57,84.19,84.38,32156.0,75.895,76.2375,75.895,76.0663,32156.0
2019-10-08 12:30:00,84.33,84.59,84.22,84.56,13434.0,76.0212,76.2556,75.922,76.2285,13434.0
2019-10-08 13:00:00,84.56,84.6,84.33,84.41,18882.0,76.2285,76.2646,76.0212,76.0933,18882.0
2019-10-08 13:30:00,84.4,84.51,84.3,84.34,24115.0,76.0843,76.1834,75.9941,76.0302,24115.0
2019-10-08 14:00:00,84.34,84.36,84.16,84.17,21479.0,76.0302,76.0482,75.8679,75.8769,21479.0
2019-10-08 14:30:00,84.18,84.53,84.01,84.11,37322.0,75.886,76.2015,75.7327,75.8229,37322.0
2019-10-08 15:00:00,84.15,84.25,83.97,84.2,43461.0,75.8589,75.9491,75.6966,75.904,43461.0
2019-10-08 15:30:00,84.19,84.25,83.74,83.77,198344.0,75.895,75.9491,75.4893,75.5164,198344.0
2019-10-09 09:30:00,84.25,84.43,83.92,84.25,77566.0,75.9491,76.1113,75.6516,75.9491,77566.0
2019-10-09 10:00:00,84.23,84.55,84.18,84.47,103772.0,75.931,76.2195,75.886,76.1474,103772.0
2019-10-09 10:30:00,84.46,84.5,84.05,84.3,32061.0,76.1384,76.1744,75.7688,75.9941,32061.0
2019-10-09 11:00:00,84.33,84.42,84.22,84.28,24233.0,76.0212,76.1023,75.922,75.9761,24233.0
2019-10-09 11:30:00,84.28,84.6,84.28,84.52,30209.0,75.9761,76.2646,75.9761,76.1925,30209.0
2019-10-09 12:00:00,84.59,84.68,84.54,84.6,27293.0,76.2556,76.3367,76.2105,76.2646,27293.0
2019-10-09 12:30:00,84.6,84.63,84.49,84.59,29280.0,76.2646,76.2916,76.1654,76.2556,29280.0
2019-10-09 13:00:00,84.64,84.78,84.58,84.69,22157.0,76.3006,76.4268,76.2465,76.3457,22157.0
2019-10-09 13:30:00,84.69,84.71,84.58,84.64,90497.0,76.3457,76.3637,76.2465,76.3006,90497.0
2019-10-09 14:00:00,84.66,84.79,84.52,84.74,30279.0,76.3187,76.4359,76.1925,76.3908,30279.0
2019-10-09 14:30:00,84.72,84.91,84.7,84.82,30217.0,76.3728,76.544,76.3547,76.4629,30217.0
2019-10-09 15:00:00,84.81,85.05,84.81,84.87,45998.0,76.4539,76.6702,76.4539,76.508,45998.0
2019-10-09 15:30:00,84.86,84.95,84.51,84.62,125451.0,76.499,76.5801,76.1834,76.2826,125451.0
2019-10-10 09:30:00,84.65,85.25,84.58,85.2,58680.0,76.3096,76.8505,76.2465,76.8055,58680.0
2019-10-10 10:00:00,85.23,85.39,85.07,85.36,38070.0,76.8325,76.9767,76.6883,76.9497,38070.0
2019-10-10 10:30:00,85.36,85.55,85.21,85.55,32108.0,76.9497,77.121,76.8145,77.121,32108.0
2019-10-10 11:00:00,85.54,85.65,85.37,85.45,33957.0,77.112,77.2111,76.9587,77.0308,33957.0
2019-10-10 11:30:00,85.45,85.62,85.45,85.51,33569.0,77.0308,77.1841,77.0308,77.0849,33569.0
2019-10-10 12:00:00,85.48,85.49,85.14,85.23,20372.0,77.0579,77.0669,76.7514,76.8325,20372.0
2019-10-10 12:30:00,85.21,85.24,84.97,85.18,17303.0,76.8145,76.8415,76.5981,76.7874,17303.0
2019-10-10 13:00:00,85.15,85.22,84.96,84.96,20538.0,76.7604,76.8235,76.5891,76.5891,20538.0
2019-10-10 13:30:00,84.93,85.38,84.88,85.35,34926.0,76.5621,76.9677,76.517,76.9407,34926.0
2019-10-10 14:00:00,85.35,85.35,84.9,85.2,29841.0,76.9407,76.9407,76.535,76.8055,29841.0
2019-10-10 14:30:00,85.23,85.25,85.05,85.24,22142.0,76.8325,76.8505,76.6702,76.8415,22142.0
2019-10-10 15:00:00,85.25,85.3,85.16,85.25,31868.0,76.8505,76.8956,76.7694,76.8505,31868.0
2019-10-10 15:30:00,85.25,85.56,85.25,85.47,121919.0,76.8505,77.13,76.8505,77.0489,121919.0
2019-10-11 09:30:00,86.8,87.41,86.36,87.23,71040.0,78.2478,78.7977,77.8512,78.6354,71040.0
2019-10-11 10:00:00,87.19,87.57,87.19,87.48,46369.0,78.5994,78.9419,78.5994,78.8608,46369.0
2019-10-11 10:30:00,87.49,87.74,87.45,87.56,64211.0,78.8698,79.0952,78.8338,78.9329,64211.0
2019-10-11 11:00:00,87.54,87.96,87.53,87.71,51512.0,78.9149,79.2935,78.9059,79.0682,51512.0
2019-10-11 11:30:00,87.69,87.77,87.23,87.41,31744.0,79.0501,79.1222,78.6354,78.7977,31744.0
2019-10-11 12:00:00,87.46,87.5,86.98,87.17,19849.0,78.8428,78.8788,78.4101,78.5814,19849.0
2019-10-11 12:30:00,87.2,87.21,86.91,87.18,21200.0,78.6084,78.6174,78.347,78.5904,21200.0
2019-10-11 13:00:00,87.17,87.36,86.98,87.21,28494.0,78.5814,78.7526,78.4101,78.6174,28494.0
2019-10-11 13:30:00,87.2,87.26,86.95,87.06,23158.0,78.6084,78.6625,78.383,78.4822,23158.0
2019-10-11 14:00:00,87.05,87.33,86.99,87.28,36049.0,78.4732,78.7256,78.4191,78.6805,36049.0
2019-10-11 14:30:00,87.27,87.45,87.24,87.37,34862.0,78.6715,78.8338,78.6445,78.7617,34862.0
2019-10-11 15:00:00,87.35,87.39,87.28,87.28,24681.0,78.7436,78.7797,78.6805,78.6805,24681.0
2019-10-11 15:30:00,87.27,87.4,86.92,86.94,112492.0,78.6715,78.7887,78.356,78.374,112492.0
2019-10-14 09:30:00,86.62,86.73,86.09,86.73,11565.0,78.0856,78.1847,77.6078,78.1847,11565.0
2019-10-14 10:00:00,86.85,86.85,86.59,86.63,5733.0,78.2929,78.2929,78.0585,78.0946,5733.0
2019-10-14 10:30:00,86.63,86.63,86.38,86.39,6725.0,78.0946,78.0946,77.8692,77.8782,6725.0
2019-10-14 11:00:00,86.38,86.51,86.31,86.34,27120.0,77.8692,77.9864,77.8061,77.8331,27120.0
2019-10-14 11:30:00,86.32,86.47,86.27,86.32,34132.0,77.8151,77.9503,77.77,77.8151,34132.0
2019-10-14 12:00:00,86.33,86.46,86.23,86.4,7135.0,77.8241,77.9413,77.734,77.8872,7135.0
2019-10-14 12:30:00,86.42,86.44,86.37,86.41,14022.0,77.9053,77.9233,77.8602,77.8962,14022.0
2019-10-14 13:00:00,86.43,86.59,86.42,86.59,8723.0,77.9143,78.0585,77.9053,78.0585,8723.0
2019-10-14 13:30:00,86.59,86.65,86.54,86.64,11187.0,78.0585,78.1126,78.0134,78.1036,11187.0
2019-10-14 14:00:00,86.65,86.8,86.61,86.8,13984.0,78.1126,78.2478,78.0765,78.2478,13984.0
2019-10-14 14:30:00,86.8,86.81,86.56,86.61,15325.0,78.2478,78.2568,78.0315,78.0765,15325.0
2019-10-14 15:00:00,86.63,86.65,86.55,86.63,23036.0,78.0946,78.1126,78.0224,78.0946,23036.0
2019-10-14 15:30:00,86.63,86.63,86.34,86.41,80250.0,78.0946,78.0946,77.8331,77.8962,80250.0
2019-10-15 09:30:00,86.46,86.95,86.0,86.72,36409.0,77.9413,78.383,77.5266,78.1757,36409.0
2019-10-15 10:00:00,86.7,87.17,86.64,87.17,41477.0,78.1577,78.5814,78.1036,78.5814,41477.0
2019-10-15 10:30:00,87.17,87.61,87.09,87.61,41410.0,78.5814,78.978,78.5092,78.978,41410.0
2019-10-15 11:00:00,87.65,87.71,87.36,87.41,54895.0,79.0141,79.0682,78.7526,78.7977,54895.0
2019-10-15 11:30:00,87.39,87.44,87.25,87.32,34471.0,78.7797,78.8248,78.6535,78.7166,34471.0
2019-10-15 12:00:00,87.33,87.33,86.99,86.99,10020.0,78.7256,78.7256,78.4191,78.4191,10020.0
2019-10-15 12:30:00,87.0,87.02,86.88,86.98,15776.0,78.4281,78.4461,78.3199,78.4101,15776.0
2019-10-15 13:00:00,86.99,87.01,86.76,86.82,61792.0,78.4191,78.4371,78.2118,78.2658,61792.0
2019-10-15 13:30:00,86.82,87.0,86.82,86.86,15436.0,78.2658,78.4281,78.2658,78.3019,15436.0
2019-10-15 14:00:00,86.85,87.1,86.84,87.06,38550.0,78.2929,78.5183,78.2839,78.4822,38550.0
2019-10-15 14:30:00,87.04,87.07,86.97,87.06,66894.0,78.4642,78.4912,78.4011,78.4822,66894.0
2019-10-15 15:00:00,87.06,87.14,86.99,87.11,31383.0,78.4822,78.5543,78.4191,78.5273,31383.0
2019-10-15 15:30:00,87.11,87.11,86.75,86.76,138758.0,78.5273,78.5273,78.2027,78.2118,138758.0
2019-10-16 09:30:00,87.24,87.68,86.91,87.03,94918.0,78.6445,79.0411,78.347,78.4552,94918.0
2019-10-16 10:00:00,87.06,87.17,86.59,87.16,56928.0,78.4822,78.5814,78.0585,78.5723,56928.0
2019-10-16 10:30:00,87.17,87.43,87.1,87.37,25160.0,78.5814,78.8157,78.5183,78.7617,25160.0
2019-10-16 11:00:00,87.42,87.48,87.05,87.06,41068.0,78.8067,78.8608,78.4732,78.4822,41068.0
2019-10-16 11:30:00,87.08,87.18,86.98,87.05,27643.0,78.5002,78.5904,78.4101,78.4732,27643.0
2019-10-16 12:00:00,87.05,87.13,87.0,87.01,16980.0,78.4732,78.5453,78.4281,78.4371,16980.0
2019-10-16 12:30:00,87.01,87.17,86.97,87.13,12802.0,78.4371,78.5814,78.4011,78.5453,12802.0
2019-10-16 13:00:00,87.13,87.15,86.96,87.0,10312.0,78.5453,78.5633,78.3921,78.4281,10312.0
2019-10-16 13:30:00,87.01,87.06,86.86,87.01,25529.0,78.4371,78.4822,78.3019,78.4371,25529.0
2019-10-16 14:00:00,87.0,87.07,86.98,87.05,20570.0,78.4281,78.4912,78.4101,78.4732,20570.0
2019-10-16 14:30:00,87.04,87.2,87.02,87.11,35185.0,78.4642,78.6084,78.4461,78.5273,35185.0
2019-10-16 15:00:00,87.1,87.28,87.02,87.28,46406.0,78.5183,78.6805,78.4461,78.6805,46406.0
2019-10-16 15:30:00,87.28,87.4,87.12,87.12,116093.0,78.6805,78.7887,78.5363,78.5363,116093.0
2019-10-17 09:30:00,87.54,87.79,86.96,87.79,47904.0,78.9149,79.1403,78.3921,79.1403,47904.0
2019-10-17 10:00:00,87.77,88.03,87.64,87.84,54899.0,79.1222,79.3566,79.0051,79.1853,54899.0
2019-10-17 10:30:00,87.82,87.87,87.45,87.51,28004.0,79.1673,79.2124,78.8338,78.8879,28004.0
2019-10-17 11:00:00,87.46,87.64,87.35,87.53,23413.0,78.8428,79.0051,78.7436,78.9059,23413.0
2019-10-17 11:30:00,87.53,87.55,87.29,87.52,74532.0,78.9059,78.9239,78.6895,78.8969,74532.0
2019-10-17 12:00:00,87.54,87.67,87.43,87.61,28468.0,78.9149,79.0321,78.8157,78.978,28468.0
2019-10-17 12:30:00,87.61,87.7,87.51,87.63,27783.0,78.978,79.0591,78.8879,78.996,27783.0
2019-10-17 13:00:00,87.68,87.74,87.51,87.52,21296.0,79.0411,79.0952,78.8879,78.8969,21296.0
2019-10-17 13:30:00,87.53,87.75,87.53,87.72,34097.0,78.9059,79.1042,78.9059,79.0772,34097.0
2019-10-17 14:00:00,87.73,87.81,87.49,87.8,71959.0,79.0862,79.1583,78.8698,79.1493,71959.0
2019-10-17 14:30:00,87.81,88.0,87.8,87.98,54759.0,79.1583,79.3296,79.1493,79.3116,54759.0
2019-10-17 15:00:00,87.97,87.97,87.69,87.75,38799.0,79.3025,79.3025,79.0501,79.1042,38799.0
2019-10-17 15:30:00,87.75,87.82,87.55,87.6,67486.0,79.1042,79.1673,78.9239,78.969,67486.0
2019-10-18 09:30:00,87.71,88.18,87.71,87.83,36976.0,79.0682,79.4918,79.0682,79.1763,36976.0
2019-10-18 10:00:00,87.88,87.98,87.7,87.95,29219.0,79.2214,79.3116,79.0591,79.2845,29219.0
2019-10-18 10:30:00,87.93,88.0,87.75,87.94,52169.0,79.2665,79.3296,79.1042,79.2755,52169.0
2019-10-18 11:00:00,87.96,88.16,87.89,87.99,28079.0,79.2935,79.4738,79.2304,79.3206,28079.0
2019-10-18 11:30:00,88.0,88.04,87.9,87.94,27748.0,79.3296,79.3656,79.2394,79.2755,27748.0
2019-10-18 12:00:00,87.92,88.02,87.73,87.81,34514.0,79.2575,79.3476,79.0862,79.1583,34514.0
2019-10-18 12:30:00,87.8,87.88,87.8,87.86,16721.0,79.1493,79.2214,79.1493,79.2034,16721.0
2019-10-18 13:00:00,87.89,87.91,87.8,87.8,18882.0,79.2304,79.2485,79.1493,79.1493,18882.0
2019-10-18 13:30:00,87.81,87.85,87.7,87.85,28109.0,79.1583,79.1944,79.0591,79.1944,28109.0
2019-10-18 14:00:00,87.84,87.9,87.8,87.8,29403.0,79.1853,79.2394,79.1493,79.1493,29403.0
2019-10-18 14:30:00,87.79,87.79,87.62,87.7,28907.0,79.1403,79.1403,78.987,79.0591,28907.0
2019-10-18 15:00:00,87.71,87.76,87.66,87.69,35595.0,79.0682,79.1132,79.0231,79.0501,35595.0
2019-10-18 15:30:00,87.7,87.71,87.52,87.55,124771.0,79.0591,79.0682,78.8969,78.9239,124771.0
2019-10-21 09:30:00,87.68,88.24,87.68,88.23,45401.0,79.0411,79.5459,79.0411,79.5369,45401.0
2019-10-21 10:00:00,88.25,88.76,88.25,88.7,53139.0,79.555,80.0147,79.555,79.9606,53139.0
2019-10-21 10:30:00,88.71,88.72,88.44,88.7,49396.0,79.9696,79.9786,79.7262,79.9606,49396.0
2019-10-21 11:00:00,88.71,88.83,88.58,88.63,30463.0,79.9696,80.0778,79.8524,79.8975,30463.0
2019-10-21 11:30:00,88.6,88.79,88.59,88.78,32513.0,79.8705,80.0417,79.8615,80.0327,32513.0
2019-10-21 12:00:00,88.77,88.87,88.7,88.82,21361.0,80.0237,80.1139,79.9606,80.0688,21361.0
2019-10-21 12:30:00,88.81,88.85,88.69,88.8,17758.0,80.0598,80.0958,79.9516,80.0508,17758.0
2019-10-21 13:00:00,88.78,88.88,88.69,88.75,36204.0,80.0327,80.1229,79.9516,80.0057,36204.0
2019-10-21 13:30:00,88.75,88.77,88.61,88.68,44013.0,80.0057,80.0237,79.8795,79.9426,44013.0
2019-10-21 14:00:00,88.67,88.75,88.64,88.67,27261.0,79.9336,80.0057,79.9065,79.9336,27261.0
2019-10-21 14:30:00,88.68,88.75,88.64,88.72,23071.0,79.9426,80.0057,79.9065,79.9786,23071.0
2019-10-21 15:00:00,88.72,88.83,88.7,88.79,37911.0,79.9786,80.0778,79.9606,80.0417,37911.0
2019-10-21 15:30:00,88.79,88.86,88.68,88.68,157020.0,80.0417,80.1048,79.9426,79.9426,157020.0
2019-10-22 09:30:00,88.71,89.03,88.22,89.01,88396.0,79.9696,80.2581,79.5279,80.2401,88396.0
2019-10-22 10:00:00,89.03,89.64,89.03,89.59,106587.0,80.2581,80.808,80.2581,80.7629,106587.0
2019-10-22 10:30:00,89.59,89.72,89.51,89.59,37209.0,80.7629,80.8801,80.6908,80.7629,37209.0
2019-10-22 11:00:00,89.55,89.66,89.29,89.48,42822.0,80.7269,80.826,80.4925,80.6638,42822.0
2019-10-22 11:30:00,89.45,89.61,89.45,89.5,27743.0,80.6367,80.781,80.6367,80.6818,27743.0
2019-10-22 12:00:00,89.49,89.68,89.43,89.66,37572.0,80.6728,80.8441,80.6187,80.826,37572.0
2019-10-22 12:30:00,89.67,89.95,89.65,89.8,53376.0,80.835,81.0875,80.817,80.9522,53376.0
2019-10-22 13:00:00,89.79,90.01,89.79,89.9,34477.0,80.9432,81.1415,80.9432,81.0424,34477.0
2019-10-22 13:30:00,89.89,90.11,89.83,90.11,36074.0,81.0334,81.2317,80.9793,81.2317,36074.0
2019-10-22 14:00:00,90.09,90.25,90.05,90.17,81688.0,81.2137,81.3579,81.1776,81.2858,81688.0
2019-10-22 14:30:00,90.21,90.21,89.84,89.91,72613.0,81.3218,81.3218,80.9883,81.0514,72613.0
2019-10-22 15:00:00,89.93,90.14,89.83,90.13,74462.0,81.0694,81.2587,80.9793,81.2497,74462.0
2019-10-22 15:30:00,90.12,90.2,89.62,89.83,199680.0,81.2407,81.3128,80.79,80.9793,199680.0
2019-10-23 09:30:00,87.96,89.88,87.96,89.15,191624.0,79.2935,81.0244,79.2935,80.3663,191624.0
2019-10-23 10:00:00,89.12,89.4,88.94,89.29,67595.0,80.3392,80.5916,80.177,80.4925,67595.0
2019-10-23 10:30:00,89.32,89.38,88.52,88.7,214474.0,80.5195,80.5736,79.7983,79.9606,214474.0
2019-10-23 11:00:00,88.72,89.14,88.62,89.04,110883.0,79.9786,80.3573,79.8885,80.2671,110883.0
2019-10-23 11:30:00,89.05,89.06,88.72,88.82,47524.0,80.2761,80.2851,79.9786,80.0688,47524.0
2019-10-23 12:00:00,88.83,88.86,88.41,88.59,84462.0,80.0778,80.1048,79.6992,79.8615,84462.0
2019-10-23 12:30:00,88.57,88.89,88.55,88.67,48210.0,79.8434,80.1319,79.8254,79.9336,48210.0
2019-10-23 13:00:00,88.69,88.89,88.69,88.85,35518.0,79.9516,80.1319,79.9516,80.0958,35518.0
2019-10-23 13:30:00,88.83,88.85,88.59,88.83,46087.0,80.0778,80.0958,79.8615,80.0778,46087.0
2019-10-23 14:00:00,88.83,89.05,88.82,88.98,164898.0,80.0778,80.2761,80.0688,80.213,164898.0
2019-10-23 14:30:00,88.98,89.12,88.94,88.99,37756.0,80.213,80.3392,80.177,80.222,37756.0
2019-10-23 15:00:00,88.98,89.25,88.94,89.21,104546.0,80.213,80.4564,80.177,80.4204,104546.0
2019-10-23 15:30:00,89.22,89.58,89.19,89.55,278078.0,80.4294,80.7539,80.4023,80.7269,278078.0
2019-10-24 09:30:00,89.55,90.06,89.38,89.54,95477.0,80.7269,81.1866,80.5736,80.7179,95477.0
2019-10-24 10:00:00,89.54,89.59,89.04,89.11,139181.0,80.7179,80.7629,80.2671,80.3302,139181.0
2019-10-24 10:30:00,89.06,89.2,88.86,88.87,65746.0,80.2851,80.4113,80.1048,80.1139,65746.0
2019-10-24 11:00:00,88.88,89.11,88.84,89.09,50016.0,80.1229,80.3302,80.0868,80.3122,50016.0
2019-10-24 11:30:00,89.1,89.23,89.0,89.08,69921.0,80.3212,80.4384,80.2311,80.3032,69921.0
2019-10-24 12:00:00,89.09,89.13,89.01,89.03,33052.0,80.3122,80.3482,80.2401,80.2581,33052.0
2019-10-24 12:30:00,89.01,89.14,89.01,89.04,23836.0,80.2401,80.3573,80.2401,80.2671,23836.0
2019-10-24 13:00:00,89.02,89.06,88.81,88.92,53620.0,80.2491,80.2851,80.0598,80.1589,53620.0
2019-10-24 13:30:00,88.92,88.93,88.38,88.46,116773.0,80.1589,80.168,79.6721,79.7443,116773.0
2019-10-24 14:00:00,88.46,88.67,88.35,88.48,60092.0,79.7443,79.9336,79.6451,79.7623,60092.0
2019-10-24 14:30:00,88.47,88.53,88.38,88.43,73674.0,79.7533,79.8074,79.6721,79.7172,73674.0
2019-10-24 15:00:00,88.43,88.54,88.37,88.48,76831.0,79.7172,79.8164,79.6631,79.7623,76831.0
2019-10-24 15:30:00,88.47,88.82,88.41,88.71,175096.0,79.7533,80.0688,79.6992,79.9696,175096.0
2019-10-25 09:30:00,88.64,88.77,88.33,88.5,32342.0,79.9065,80.0237,79.6271,79.7803,32342.0
2019-10-25 10:00:00,88.52,88.89,88.52,88.78,26281.0,79.7983,80.1319,79.7983,80.0327,26281.0
2019-10-25 10:30:00,88.84,88.98,88.68,88.9,33165.0,80.0868,80.213,79.9426,80.1409,33165.0
2019-10-25 11:00:00,88.88,89.21,88.83,89.09,23199.0,80.1229,80.4204,80.0778,80.3122,23199.0
2019-10-25 11:30:00,89.13,89.27,89.05,89.19,28188.0,80.3482,80.4745,80.2761,80.4023,28188.0
2019-10-25 12:00:00,89.18,89.2,88.96,88.96,18008.0,80.3933,80.4113,80.195,80.195,18008.0
2019-10-25 12:30:00,88.98,89.12,88.98,89.05,11238.0,80.213,80.3392,80.213,80.2761,11238.0
2019-10-25 13:00:00,89.05,89.16,88.98,89.11,20761.0,80.2761,80.3753,80.213,80.3302,20761.0
2019-10-25 13:30:00,89.11,89.16,89.07,89.16,51825.0,80.3302,80.3753,80.2942,80.3753,51825.0
2019-10-25 14:00:00,89.17,89.17,88.89,88.96,26261.0,80.3843,80.3843,80.1319,80.195,26261.0
2019-10-25 14:30:00,88.95,89.03,88.83,88.95,23729.0,80.186,80.2581,80.0778,80.186,23729.0
2019-10-25 15:00:00,88.94,89.08,88.91,88.92,27302.0,80.177,80.3032,80.1499,80.1589,27302.0
2019-10-25 15:30:00,88.93,89.09,88.91,88.96,70593.0,80.168,80.3122,80.1499,80.195,70593.0
2019-10-28 09:30:00,89.25,89.83,89.2,89.73,41280.0,80.4564,80.9793,80.4113,80.8891,41280.0
2019-10-28 10:00:00,89.73,90.07,89.51,89.96,68229.0,80.8891,81.1956,80.6908,81.0965,68229.0
2019-10-28 10:30:00,89.95,89.97,89.62,89.7,66340.0,81.0875,81.1055,80.79,80.8621,66340.0
2019-10-28 11:00:00,89.69,89.76,89.55,89.59,48317.0,80.8531,80.9162,80.7269,80.7629,48317.0
2019-10-28 11:30:00,89.6,89.8,89.6,89.67,24838.0,80.7719,80.9522,80.7719,80.835,24838.0
2019-10-28 12:00:00,89.65,89.66,89.38,89.41,31487.0,80.817,80.826,80.5736,80.6007,31487.0
2019-10-28 12:30:00,89.42,89.54,89.33,89.52,24229.0,80.6097,80.7179,80.5285,80.6998,24229.0
2019-10-28 13:00:00,89.52,89.54,89.4,89.5,29013.0,80.6998,80.7179,80.5916,80.6818,29013.0
2019-10-28 13:30:00,89.5,89.54,89.4,89.54,41737.0,80.6818,80.7179,80.5916,80.7179,41737.0
2019-10-28 14:00:00,89.55,89.69,89.48,89.5,29032.0,80.7269,80.8531,80.6638,80.6818,29032.0
2019-10-28 14:30:00,89.52,89.82,89.5,89.63,36606.0,80.6998,80.9703,80.6818,80.799,36606.0
2019-10-28 15:00:00,89.64,89.9,89.63,89.88,78479.0,80.808,81.0424,80.799,81.0244,78479.0
2019-10-28 15:30:00,89.88,89.95,89.75,89.88,180446.0,81.0244,81.0875,80.9072,81.0244,180446.0
2019-10-29 09:30:00,89.4,89.82,89.19,89.66,58461.0,80.5916,80.9703,80.4023,80.826,58461.0
2019-10-29 10:00:00,89.66,89.8,89.39,89.52,79411.0,80.826,80.9522,80.5826,80.6998,79411.0
2019-10-29 10:30:00,89.53,89.96,89.53,89.67,59336.0,80.7088,81.0965,80.7088,80.835,59336.0
2019-10-29 11:00:00,89.67,89.82,89.45,89.62,18649.0,80.835,80.9703,80.6367,80.79,18649.0
2019-10-29 11:30:00,89.62,89.74,89.48,89.56,62412.0,80.79,80.8981,80.6638,80.7359,62412.0
2019-10-29 12:00:00,89.53,89.74,89.49,89.67,17826.0,80.7088,80.8981,80.6728,80.835,17826.0
2019-10-29 12:30:00,89.68,89.85,89.68,89.76,15825.0,80.8441,80.9973,80.8441,80.9162,15825.0
2019-10-29 13:00:00,89.77,89.82,89.67,89.79,12335.0,80.9252,80.9703,80.835,80.9432,12335.0
2019-10-29 13:30:00,89.81,89.89,89.75,89.83,14085.0,80.9612,81.0334,80.9072,80.9793,14085.0
2019-10-29 14:00:00,89.81,89.85,89.68,89.73,27304.0,80.9612,80.9973,80.8441,80.8891,27304.0
2019-10-29 14:30:00,89.75,89.83,89.64,89.64,27099.0,80.9072,80.9793,80.808,80.808,27099.0
2019-10-29 15:00:00,89.64,89.77,89.59,89.63,34321.0,80.808,80.9252,80.7629,80.799,34321.0
2019-10-29 15:30:00,89.63,89.77,89.5,89.65,98819.0,80.799,80.9252,80.6818,80.817,98819.0
2019-10-30 09:30:00,89.31,89.72,89.28,89.58,58548.0,80.5105,80.8801,80.4835,80.7539,58548.0
2019-10-30 10:00:00,89.58,89.6,89.01,89.27,38874.0,80.7539,80.7719,80.2401,80.4745,38874.0
2019-10-30 10:30:00,89.23,89.35,89.09,89.16,21873.0,80.4384,80.5466,80.3122,80.3753,21873.0
2019-10-30 11:00:00,89.15,89.35,89.14,89.3,22814.0,80.3663,80.5466,80.3573,80.5015,22814.0
2019-10-30 11:30:00,89.29,89.38,89.18,89.24,22595.0,80.4925,80.5736,80.3933,80.4474,22595.0
2019-10-30 12:00:00,89.23,89.56,89.23,89.56,12792.0,80.4384,80.7359,80.4384,80.7359,12792.0
2019-10-30 12:30:00,89.57,89.63,89.32,89.36,36966.0,80.7449,80.799,80.5195,80.5556,36966.0
2019-10-30 13:00:00,89.31,89.51,89.3,89.32,14787.0,80.5105,80.6908,80.5015,80.5195,14787.0
2019-10-30 13:30:00,89.33,89.58,89.31,89.51,21066.0,80.5285,80.7539,80.5105,80.6908,21066.0
2019-10-30 14:00:00,89.41,89.78,89.33,89.74,57786.0,80.6007,80.9342,80.5285,80.8981,57786.0
2019-10-30 14:30:00,89.73,90.22,89.59,90.2,52632.0,80.8891,81.3309,80.7629,81.3128,52632.0
2019-10-30 15:00:00,90.19,90.56,90.19,90.48,60127.0,81.3038,81.6374,81.3038,81.5652,60127.0
2019-10-30 15:30:00,90.49,90.51,90.28,90.41,148618.0,81.5742,81.5923,81.3849,81.5021,148618.0
2019-10-31 09:30:00,90.02,90.07,89.42,89.77,44569.0,81.1506,81.1956,80.6097,80.9252,44569.0
2019-10-31 10:00:00,89.81,89.87,89.4,89.59,31964.0,80.9612,81.0153,80.5916,80.7629,31964.0
2019-10-31 10:30:00,89.53,89.61,89.2,89.54,45387.0,80.7088,80.781,80.4113,80.7179,45387.0
2019-10-31 11:00:00,89.54,89.56,89.42,89.47,29360.0,80.7179,80.7359,80.6097,80.6547,29360.0
2019-10-31 11:30:00,89.44,89.82,89.44,89.75,23046.0,80.6277,80.9703,80.6277,80.9072,23046.0
2019-10-31 12:00:00,89.75,89.78,89.59,89.68,15642.0,80.9072,80.9342,80.7629,80.8441,15642.0
2019-10-31 12:30:00,89.68,89.69,89.37,89.39,14167.0,80.8441,80.8531,80.5646,80.5826,14167.0
2019-10-31 13:00:00,89.39,89.53,89.31,89.49,18346.0,80.5826,80.7088,80.5105,80.6728,18346.0
2019-10-31 13:30:00,89.52,89.56,89.41,89.44,18703.0,80.6998,80.7359,80.6007,80.6277,18703.0
2019-10-31 14:00:00,89.43,89.52,89.32,89.32,22536.0,80.6187,80.6998,80.5195,80.5195,22536.0
2019-10-31 14:30:00,89.31,89.33,89.01,89.07,28939.0,80.5105,80.5285,80.2401,80.2942,28939.0
2019-10-31 15:00:00,89.06,89.26,89.03,89.06,38835.0,80.2851,80.4654,80.2581,80.2851,38835.0
2019-10-31 15:30:00,89.06,89.47,89.01,89.39,132355.0,80.2851,80.6547,80.2401,80.5826,132355.0
2019-11-01 09:30:00,90.0,90.78,89.94,90.35,59702.0,81.1325,81.8357,81.0784,81.448,59702.0
2019-11-01 10:00:00,90.3,91.07,90.3,91.01,81643.0,81.403,82.0971,81.403,82.043,81643.0
2019-11-01 10:30:00,91.04,91.19,90.76,90.82,26535.0,82.0701,82.2053,81.8176,81.8717,26535.0
2019-11-01 11:00:00,90.84,90.9,90.68,90.72,25412.0,81.8898,81.9439,81.7455,81.7816,25412.0
2019-11-01 11:30:00,90.71,90.91,90.58,90.87,21244.0,81.7726,81.9529,81.6554,81.9168,21244.0
2019-11-01 12:00:00,90.88,90.9,90.72,90.79,17656.0,81.9258,81.9439,81.7816,81.8447,17656.0
2019-11-01 12:30:00,90.84,91.1,90.82,90.93,15052.0,81.8898,82.1241,81.8717,81.9709,15052.0
2019-11-01 13:00:00,90.93,91.13,90.93,90.98,22538.0,81.9709,82.1512,81.9709,82.016,22538.0
2019-11-01 13:30:00,90.99,91.21,90.96,91.21,18971.0,82.025,82.2233,81.9979,82.2233,18971.0
2019-11-01 14:00:00,91.21,91.25,91.01,91.06,34006.0,82.2233,82.2594,82.043,82.0881,34006.0
2019-11-01 14:30:00,91.06,91.15,90.98,91.13,44250.0,82.0881,82.1692,82.016,82.1512,44250.0
2019-11-01 15:00:00,91.12,91.13,91.01,91.07,39479.0,82.1422,82.1512,82.043,82.0971,39479.0
2019-11-01 15:30:00,91.07,91.57,91.02,91.56,221971.0,82.0971,82.5478,82.052,82.5388,221971.0
2019-11-04 09:30:00,92.03,92.16,91.28,92.14,75460.0,82.9625,83.0797,82.2864,83.0617,75460.0
2019-11-04 10:00:00,92.15,92.2,91.99,92.15,45930.0,83.0707,83.1158,82.9265,83.0707,45930.0
2019-11-04 10:30:00,92.14,92.37,92.14,92.25,124772.0,83.0617,83.269,83.0617,83.1608,124772.0
2019-11-04 11:00:00,92.3,92.4,92.18,92.23,20524.0,83.2059,83.2961,83.0977,83.1428,20524.0
2019-11-04 11:30:00,92.25,92.39,92.25,92.31,21264.0,83.1608,83.287,83.1608,83.2149,21264.0
2019-11-04 12:00:00,92.31,92.43,92.22,92.4,15787.0,83.2149,83.3231,83.1338,83.2961,15787.0
2019-11-04 12:30:00,92.41,92.43,92.15,92.34,23058.0,83.3051,83.3231,83.0707,83.242,23058.0
2019-11-04 13:00:00,92.36,92.56,92.28,92.53,36196.0,83.26,83.4403,83.1879,83.4133,36196.0
2019-11-04 13:30:00,92.52,92.62,92.36,92.56,31727.0,83.4042,83.4944,83.26,83.4403,31727.0
2019-11-04 14:00:00,92.58,92.81,92.41,92.78,64351.0,83.4583,83.6657,83.3051,83.6386,64351.0
2019-11-04 14:30:00,92.77,92.85,92.63,92.7,46198.0,83.6296,83.7017,83.5034,83.5665,46198.0
2019-11-04 15:00:00,92.71,92.92,92.65,92.78,76096.0,83.5755,83.7648,83.5214,83.6386,76096.0
2019-11-04 15:30:00,92.78,92.85,92.57,92.73,152211.0,83.6386,83.7017,83.4493,83.5935,152211.0
2019-11-05 09:30:00,92.89,93.74,92.55,93.66,87374.0,83.7378,84.504,83.4313,84.4319,87374.0
2019-11-05 10:00:00,93.68,93.96,93.56,93.62,63654.0,84.4499,84.7024,84.3418,84.3959,63654.0
2019-11-05 10:30:00,93.65,93.8,93.51,93.6,38982.0,84.4229,84.5581,84.2967,84.3778,38982.0
2019-11-05 11:00:00,93.59,93.79,93.37,93.44,38476.0,84.3688,84.5491,84.1705,84.2336,38476.0
2019-11-05 11:30:00,93.48,93.59,93.2,93.37,36435.0,84.2697,84.3688,84.0172,84.1705,36435.0
2019-11-05 12:00:00,93.34,93.45,93.32,93.38,28663.0,84.1434,84.2426,84.1254,84.1795,28663.0
2019-11-05 12:30:00,93.38,93.63,93.38,93.63,32902.0,84.1795,84.4049,84.1795,84.4049,32902.0
2019-11-05 13:00:00,93.64,93.71,93.44,93.44,38814.0,84.4139,84.477,84.2336,84.2336,38814.0
2019-11-05 13:30:00,93.43,93.48,93.27,93.39,31440.0,84.2246,84.2697,84.0803,84.1885,31440.0
2019-11-05 14:00:00,93.38,93.63,93.38,93.57,38158.0,84.1795,84.4049,84.1795,84.3508,38158.0
2019-11-05 14:30:00,93.56,93.63,93.44,93.63,56519.0,84.3418,84.4049,84.2336,84.4049,56519.0
2019-11-05 15:00:00,93.63,93.65,93.49,93.52,87026.0,84.4049,84.4229,84.2787,84.3057,87026.0
2019-11-05 15:30:00,93.51,93.74,93.48,93.7,216089.0,84.2967,84.504,84.2697,84.468,216089.0
2019-11-06 09:30:00,93.72,94.5,93.48,94.14,67087.0,84.486,85.1892,84.2697,84.8646,67087.0
2019-11-06 10:00:00,94.15,94.51,94.12,94.13,40855.0,84.8736,85.1982,84.8466,84.8556,40855.0
2019-11-06 10:30:00,94.08,94.29,94.05,94.11,41153.0,84.8105,84.9998,84.7835,84.8376,41153.0
2019-11-06 11:00:00,94.11,94.24,93.94,94.07,45045.0,84.8376,84.9548,84.6843,84.8015,45045.0
2019-11-06 11:30:00,94.06,94.35,93.92,94.19,91826.0,84.7925,85.0539,84.6663,84.9097,91826.0
2019-11-06 12:00:00,94.2,94.23,94.01,94.01,38399.0,84.9187,84.9458,84.7474,84.7474,38399.0
2019-11-06 12:30:00,93.99,94.09,93.93,94.03,23096.0,84.7294,84.8196,84.6753,84.7655,23096.0
2019-11-06 13:00:00,94.04,94.07,93.92,93.99,17066.0,84.7745,84.8015,84.6663,84.7294,17066.0
2019-11-06 13:30:00,93.99,94.1,93.94,94.04,29366.0,84.7294,84.8286,84.6843,84.7745,29366.0
2019-11-06 14:00:00,94.04,94.07,93.92,93.97,37571.0,84.7745,84.8015,84.6663,84.7114,37571.0
2019-11-06 14:30:00,93.99,94.03,93.89,93.92,37836.0,84.7294,84.7655,84.6393,84.6663,37836.0
2019-11-06 15:00:00,93.92,93.92,93.73,93.78,57439.0,84.6663,84.6663,84.495,84.5401,57439.0
2019-11-06 15:30:00,93.78,94.0,93.77,93.99,129545.0,84.5401,84.7384,84.5311,84.7294,129545.0
2019-11-07 09:30:00,94.31,95.19,94.22,94.72,57316.0,85.0179,85.8112,84.9367,85.3875,57316.0
2019-11-07 10:00:00,94.69,94.84,94.47,94.78,32309.0,85.3604,85.4957,85.1621,85.4416,32309.0
2019-11-07 10:30:00,94.74,94.87,94.63,94.76,37539.0,85.4055,85.5227,85.3063,85.4235,37539.0
2019-11-07 11:00:00,94.76,94.81,94.54,94.65,33838.0,85.4235,85.4686,85.2252,85.3244,33838.0
2019-11-07 11:30:00,94.66,94.82,94.6,94.82,23348.0,85.3334,85.4776,85.2793,85.4776,23348.0
2019-11-07 12:00:00,94.83,94.86,94.72,94.79,21118.0,85.4866,85.5137,85.3875,85.4506,21118.0
2019-11-07 12:30:00,94.8,94.96,94.75,94.96,12966.0,85.4596,85.6038,85.4145,85.6038,12966.0
2019-11-07 13:00:00,94.98,95.02,94.92,95.02,15996.0,85.6219,85.6579,85.5678,85.6579,15996.0
2019-11-07 13:30:00,95.0,95.0,94.8,94.95,22261.0,85.6399,85.6399,85.4596,85.5948,22261.0
2019-11-07 14:00:00,94.95,95.03,94.94,95.01,24081.0,85.5948,85.6669,85.5858,85.6489,24081.0
2019-11-07 14:30:00,95.02,95.08,94.77,94.84,30302.0,85.6579,85.712,85.4326,85.4957,30302.0
2019-11-07 15:00:00,94.83,94.87,94.64,94.67,33132.0,85.4866,85.5227,85.3154,85.3424,33132.0
2019-11-07 15:30:00,94.68,94.89,94.63,94.81,88294.0,85.3514,85.5407,85.3063,85.4686,88294.0
2019-11-08 09:30:00,94.51,95.2,94.42,94.7,70376.0,85.1982,85.8202,85.117,85.3694,70376.0
2019-11-08 10:00:00,94.64,94.89,94.46,94.79,49087.0,85.3154,85.5407,85.1531,85.4506,49087.0
2019-11-08 10:30:00,94.77,94.93,94.68,94.78,42852.0,85.4326,85.5768,85.3514,85.4416,42852.0
2019-11-08 11:00:00,94.78,94.79,94.43,94.49,27487.0,85.4416,85.4506,85.1261,85.1801,27487.0
2019-11-08 11:30:00,94.49,94.73,94.48,94.7,22599.0,85.1801,85.3965,85.1711,85.3694,22599.0
2019-11-08 12:00:00,94.71,94.81,94.64,94.65,24326.0,85.3785,85.4686,85.3154,85.3244,24326.0
2019-11-08 12:30:00,94.67,94.71,94.55,94.59,19118.0,85.3424,85.3785,85.2342,85.2703,19118.0
2019-11-08 13:00:00,94.58,94.78,94.56,94.71,19867.0,85.2613,85.4416,85.2432,85.3785,19867.0
2019-11-08 13:30:00,94.72,94.73,94.59,94.65,26170.0,85.3875,85.3965,85.2703,85.3244,26170.0
2019-11-08 14:00:00,94.65,94.73,94.57,94.58,26762.0,85.3244,85.3965,85.2523,85.2613,26762.0
2019-11-08 14:30:00,94.61,94.73,94.6,94.64,38048.0,85.2883,85.3965,85.2793,85.3154,38048.0
2019-11-08 15:00:00,94.64,94.74,94.59,94.71,62248.0,85.3154,85.4055,85.2703,85.3785,62248.0
2019-11-08 15:30:00,94.71,94.77,94.51,94.64,151502.0,85.3785,85.4326,85.1982,85.3154,151502.0
2019-11-11 09:30:00,94.16,94.48,93.94,94.22,60421.0,84.8827,85.1711,84.6843,84.9367,60421.0
2019-11-11 10:00:00,94.26,94.38,94.2,94.26,101625.0,84.9728,85.081,84.9187,84.9728,101625.0
2019-11-11 10:30:00,94.26,94.35,94.14,94.15,108549.0,84.9728,85.0539,84.8646,84.8736,108549.0
2019-11-11 11:00:00,94.16,94.2,94.0,94.04,89681.0,84.8827,84.9187,84.7384,84.7745,89681.0
2019-11-11 11:30:00,94.03,94.21,93.95,94.21,47921.0,84.7655,84.9277,84.6933,84.9277,47921.0
2019-11-11 12:00:00,94.22,94.33,94.13,94.33,26843.0,84.9367,85.0359,84.8556,85.0359,26843.0
2019-11-11 12:30:00,94.36,94.42,94.18,94.23,44945.0,85.0629,85.117,84.9007,84.9458,44945.0
2019-11-11 13:00:00,94.23,94.33,94.21,94.28,13547.0,84.9458,85.0359,84.9277,84.9908,13547.0
2019-11-11 13:30:00,94.28,94.29,94.16,94.2,39792.0,84.9908,84.9998,84.8827,84.9187,39792.0
2019-11-11 14:00:00,94.21,94.31,94.06,94.06,46613.0,84.9277,85.0179,84.7925,84.7925,46613.0
2019-11-11 14:30:00,94.06,94.09,93.93,93.97,71947.0,84.7925,84.8196,84.6753,84.7114,71947.0
2019-11-11 15:00:00,93.94,93.99,93.79,93.82,50925.0,84.6843,84.7294,84.5491,84.5762,50925.0
2019-11-11 15:30:00,93.81,93.83,93.55,93.65,177516.0,84.5671,84.5852,84.3328,84.4229,177516.0
2019-11-12 09:30:00,93.56,93.66,93.3,93.52,26451.0,84.3418,84.4319,84.1074,84.3057,26451.0
2019-11-12 10:00:00,93.54,93.69,93.45,93.62,21945.0,84.3237,84.459,84.2426,84.3959,21945.0
2019-11-12 10:30:00,93.56,93.61,93.4,93.43,43796.0,84.3418,84.3868,84.1975,84.2246,43796.0
2019-11-12 11:00:00,93.44,93.56,93.22,93.34,41214.0,84.2336,84.3418,84.0353,84.1434,41214.0
2019-11-12 11:30:00,93.32,93.32,92.9,92.91,81238.0,84.1254,84.1254,83.7468,83.7558,81238.0
2019-11-12 12:00:00,92.93,93.13,92.89,93.07,34842.0,83.7738,83.9541,83.7378,83.9,34842.0
2019-11-12 12:30:00,93.06,93.13,92.99,93.13,11803.0,83.891,83.9541,83.8279,83.9541,11803.0
2019-11-12 13:00:00,93.14,93.4,93.12,93.29,32261.0,83.9632,84.1975,83.9451,84.0984,32261.0
2019-11-12 13:30:00,93.3,93.35,93.26,93.29,42104.0,84.1074,84.1525,84.0713,84.0984,42104.0
2019-11-12 14:00:00,93.29,93.29,93.18,93.25,31204.0,84.0984,84.0984,83.9992,84.0623,31204.0
2019-11-12 14:30:00,93.27,93.35,93.12,93.18,34094.0,84.0803,84.1525,83.9451,83.9992,34094.0
2019-11-12 15:00:00,93.18,93.22,93.02,93.1,45198.0,83.9992,84.0353,83.855,83.9271,45198.0
2019-11-12 15:30:00,93.09,93.22,93.08,93.15,134059.0,83.9181,84.0353,83.9091,83.9722,134059.0
2019-11-13 09:30:00,92.91,93.03,92.54,92.89,32539.0,83.7558,83.864,83.4223,83.7378,32539.0
2019-11-13 10:00:00,92.91,93.26,92.87,93.22,36481.0,83.7558,84.0713,83.7198,84.0353,36481.0
2019-11-13 10:30:00,93.22,93.69,93.21,93.39,27509.0,84.0353,84.459,84.0263,84.1885,27509.0
2019-11-13 11:00:00,93.44,93.72,93.37,93.61,25484.0,84.2336,84.486,84.1705,84.3868,25484.0
2019-11-13 11:30:00,93.61,93.82,93.61,93.72,24815.0,84.3868,84.5762,84.3868,84.486,24815.0
2019-11-13 12:00:00,93.74,93.83,93.57,93.7,31734.0,84.504,84.5852,84.3508,84.468,31734.0
2019-11-13 12:30:00,93.66,93.8,93.64,93.67,20971.0,84.4319,84.5581,84.4139,84.4409,20971.0
2019-11-13 13:00:00,93.66,93.69,93.43,93.48,66738.0,84.4319,84.459,84.2246,84.2697,66738.0
2019-11-13 13:30:00,93.47,93.54,93.22,93.29,41843.0,84.2606,84.3237,84.0353,84.0984,41843.0
2019-11-13 14:00:00,93.29,93.29,92.98,93.13,52708.0,84.0984,84.0984,83.8189,83.9541,52708.0
2019-11-13 14:30:00,93.12,93.19,92.86,92.95,90375.0,83.9451,84.0082,83.7107,83.7919,90375.0
2019-11-13 15:00:00,92.96,93.04,92.94,92.99,80170.0,83.8009,83.873,83.7829,83.8279,80170.0
2019-11-13 15:30:00,93.0,93.05,92.8,92.86,175003.0,83.8369,83.882,83.6567,83.7107,175003.0
2019-11-14 09:30:00,92.53,93.12,92.29,92.36,45157.0,83.4133,83.9451,83.1969,83.26,45157.0
2019-11-14 10:00:00,92.39,92.7,92.3,92.37,37952.0,83.287,83.5665,83.2059,83.269,37952.0
2019-11-14 10:30:00,92.38,92.79,92.23,92.75,58370.0,83.278,83.6476,83.1428,83.6116,58370.0
2019-11-14 11:00:00,92.74,93.02,92.7,92.85,45326.0,83.6026,83.855,83.5665,83.7017,45326.0
2019-11-14 11:30:00,92.85,92.89,92.58,92.63,37843.0,83.7017,83.7378,83.4583,83.5034,37843.0
2019-11-14 12:00:00,92.62,92.9,92.62,92.9,41168.0,83.4944,83.7468,83.4944,83.7468,41168.0
2019-11-14 12:30:00,92.92,93.06,92.89,93.03,30505.0,83.7648,83.891,83.7378,83.864,30505.0
2019-11-14 13:00:00,93.04,93.06,92.92,92.92,25124.0,83.873,83.891,83.7648,83.7648,25124.0
2019-11-14 13:30:00,92.92,93.02,92.87,92.98,73627.0,83.7648,83.855,83.7198,83.8189,73627.0
2019-11-14 14:00:00,92.95,93.04,92.87,93.0,69424.0,83.7919,83.873,83.7198,83.8369,69424.0
2019-11-14 14:30:00,93.0,93.19,93.0,93.14,36455.0,83.8369,84.0082,83.8369,83.9632,36455.0
2019-11-14 15:00:00,93.13,93.13,92.96,93.09,48540.0,83.9541,83.9541,83.8009,83.9181,48540.0
2019-11-14 15:30:00,93.09,93.25,93.08,93.2,168071.0,83.9181,84.0623,83.9091,84.0172,168071.0
2019-11-15 09:30:00,93.36,93.68,93.25,93.27,25267.0,84.1615,84.4499,84.0623,84.0803,25267.0
2019-11-15 10:00:00,93.31,93.53,93.23,93.41,28168.0,84.1164,84.3147,84.0443,84.2065,28168.0
2019-11-15 10:30:00,93.42,93.54,93.33,93.49,19732.0,84.2156,84.3237,84.1344,84.2787,19732.0
2019-11-15 11:00:00,93.51,93.6,93.47,93.52,29704.0,84.2967,84.3778,84.2606,84.3057,29704.0
2019-11-15 11:30:00,93.52,93.54,93.35,93.41,24495.0,84.3057,84.3237,84.1525,84.2065,24495.0
2019-11-15 12:00:00,93.4,93.54,93.4,93.48,20862.0,84.1975,84.3237,84.1975,84.2697,20862.0
2019-11-15 12:30:00,93.46,93.64,93.45,93.59,16025.0,84.2516,84.4139,84.2426,84.3688,16025.0
2019-11-15 13:00:00,93.57,93.57,93.47,93.53,21299.0,84.3508,84.3508,84.2606,84.3147,21299.0
2019-11-15 13:30:00,93.51,93.55,93.34,93.41,103087.0,84.2967,84.3328,84.1434,84.2065,103087.0
2019-11-15 14:00:00,93.4,93.66,93.38,93.63,27547.0,84.1975,84.4319,84.1795,84.4049,27547.0
2019-11-15 14:30:00,93.63,93.71,93.58,93.58,25604.0,84.4049,84.477,84.3598,84.3598,25604.0
2019-11-15 15:00:00,93.58,93.69,93.57,93.62,43295.0,84.3598,84.459,84.3508,84.3959,43295.0
2019-11-15 15:30:00,93.62,93.71,93.52,93.64,130016.0,84.3959,84.477,84.3057,84.4139,130016.0
2019-11-18 09:30:00,93.04,93.04,92.61,92.95,49404.0,83.873,83.873,83.4854,83.7919,49404.0
2019-11-18 10:00:00,93.0,93.3,92.86,92.9,57388.0,83.8369,84.1074,83.7107,83.7468,57388.0
2019-11-18 10:30:00,92.91,93.31,92.88,93.22,62063.0,83.7558,84.1164,83.7288,84.0353,62063.0
2019-11-18 11:00:00,93.27,93.47,93.22,93.43,27210.0,84.0803,84.2606,84.0353,84.2246,27210.0
2019-11-18 11:30:00,93.44,93.6,93.37,93.39,17524.0,84.2336,84.3778,84.1705,84.1885,17524.0
2019-11-18 12:00:00,93.38,93.53,93.35,93.52,20471.0,84.1795,84.3147,84.1525,84.3057,20471.0
2019-11-18 12:30:00,93.49,93.55,93.32,93.35,22618.0,84.2787,84.3328,84.1254,84.1525,22618.0
2019-11-18 13:00:00,93.33,93.4,93.31,93.36,12879.0,84.1344,84.1975,84.1164,84.1615,12879.0
2019-11-18 13:30:00,93.35,93.45,93.26,93.39,13846.0,84.1525,84.2426,84.0713,84.1885,13846.0
2019-11-18 14:00:00,93.39,93.53,93.33,93.38,28500.0,84.1885,84.3147,84.1344,84.1795,28500.0
2019-11-18 14:30:00,93.39,93.5,93.37,93.44,27891.0,84.1885,84.2877,84.1705,84.2336,27891.0
2019-11-18 15:00:00,93.44,93.47,93.38,93.42,42924.0,84.2336,84.2606,84.1795,84.2156,42924.0
2019-11-18 15:30:00,93.42,93.65,93.42,93.62,107437.0,84.2156,84.4229,84.2156,84.3959,107437.0
2019-11-19 09:30:00,93.44,93.44,92.98,93.14,66117.0,84.2336,84.2336,83.8189,83.9632,66117.0
2019-11-19 10:00:00,93.14,93.27,92.96,93.03,63899.0,83.9632,84.0803,83.8009,83.864,63899.0
2019-11-19 10:30:00,93.01,93.03,92.36,92.5,49165.0,83.846,83.864,83.26,83.3862,49165.0
2019-11-19 11:00:00,92.5,92.6,92.38,92.5,39460.0,83.3862,83.4764,83.278,83.3862,39460.0
2019-11-19 11:30:00,92.5,92.87,92.43,92.53,36811.0,83.3862,83.7198,83.3231,83.4133,36811.0
2019-11-19 12:00:00,92.53,92.59,92.43,92.57,22914.0,83.4133,83.4673,83.3231,83.4493,22914.0
2019-11-19 12:30:00,92.58,92.59,92.43,92.52,19316.0,83.4583,83.4673,83.3231,83.4042,19316.0
2019-11-19 13:00:00,92.51,92.62,92.38,92.57,22970.0,83.3952,83.4944,83.278,83.4493,22970.0
2019-11-19 13:30:00,92.57,92.64,92.5,92.52,28769.0,83.4493,83.5124,83.3862,83.4042,28769.0
2019-11-19 14:00:00,92.52,92.52,92.3,92.31,35574.0,83.4042,83.4042,83.2059,83.2149,35574.0
2019-11-19 14:30:00,92.29,92.36,92.2,92.33,49110.0,83.1969,83.26,83.1158,83.233,49110.0
2019-11-19 15:00:00,92.34,92.48,92.32,92.36,42846.0,83.242,83.3682,83.2239,83.26,42846.0
2019-11-19 15:30:00,92.37,92.55,92.36,92.45,127448.0,83.269,83.4313,83.26,83.3411,127448.0
2019-11-20 09:30:00,92.08,92.23,91.76,91.97,59039.0,83.0076,83.1428,82.7191,82.9084,59039.0
2019-11-20 10:00:00,91.98,92.02,91.49,91.53,32793.0,82.9174,82.9535,82.4757,82.5118,32793.0
2019-11-20 10:30:00,91.55,91.69,91.35,91.51,34841.0,82.5298,82.656,82.3495,82.4938,34841.0
2019-11-20 11:00:00,91.52,91.54,91.33,91.35,28330.0,82.5028,82.5208,82.3315,82.3495,28330.0
2019-11-20 11:30:00,91.35,91.36,91.14,91.25,21310.0,82.3495,82.3585,82.1602,82.2594,21310.0
2019-11-20 12:00:00,91.24,91.26,91.1,91.17,21351.0,82.2504,82.2684,82.1241,82.1873,21351.0
2019-11-20 12:30:00,91.17,91.24,90.67,90.8,30598.0,82.1873,82.2504,81.7365,81.8537,30598.0
2019-11-20 13:00:00,90.81,90.81,90.18,90.27,50303.0,81.8627,81.8627,81.2948,81.3759,50303.0
2019-11-20 13:30:00,90.27,90.35,90.05,90.11,53171.0,81.3759,81.448,81.1776,81.2317,53171.0
2019-11-20 14:00:00,90.2,90.26,90.08,90.2,40581.0,81.3128,81.3669,81.2046,81.3128,40581.0
2019-11-20 14:30:00,90.2,90.31,90.15,90.3,39306.0,81.3128,81.412,81.2677,81.403,39306.0
2019-11-20 15:00:00,90.3,90.81,90.29,90.51,109208.0,81.403,81.8627,81.394,81.5923,109208.0
2019-11-20 15:30:00,90.52,90.65,90.45,90.5,193039.0,81.6013,81.7185,81.5382,81.5833,193039.0
2019-11-21 09:30:00,90.41,90.48,89.81,90.01,59106.0,81.5021,81.5652,80.9612,81.1415,59106.0
2019-11-21 10:00:00,90.06,90.3,89.59,89.65,32888.0,81.1866,81.403,80.7629,80.817,32888.0
2019-11-21 10:30:00,89.61,89.72,89.2,89.59,79720.0,80.781,80.8801,80.4113,80.7629,79720.0
2019-11-21 11:00:00,89.6,89.83,89.5,89.72,52625.0,80.7719,80.9793,80.6818,80.8801,52625.0
2019-11-21 11:30:00,89.71,89.77,89.55,89.66,42724.0,80.8711,80.9252,80.7269,80.826,42724.0
2019-11-21 12:00:00,89.67,89.92,89.66,89.87,24211.0,80.835,81.0604,80.826,81.0153,24211.0
2019-11-21 12:30:00,89.87,90.07,89.83,89.92,41231.0,81.0153,81.1956,80.9793,81.0604,41231.0
2019-11-21 13:00:00,89.94,89.97,89.8,89.93,64578.0,81.0784,81.1055,80.9522,81.0694,64578.0
2019-11-21 13:30:00,89.92,90.26,89.82,90.23,50054.0,81.0604,81.3669,80.9703,81.3399,50054.0
2019-11-21 14:00:00,90.22,90.39,90.11,90.38,25948.0,81.3309,81.4841,81.2317,81.4751,25948.0
2019-11-21 14:30:00,90.38,90.44,90.31,90.38,29830.0,81.4751,81.5292,81.412,81.4751,29830.0
2019-11-21 15:00:00,90.38,90.4,90.26,90.33,54248.0,81.4751,81.4931,81.3669,81.43,54248.0
2019-11-21 15:30:00,90.34,90.4,90.18,90.34,123358.0,81.439,81.4931,81.2948,81.439,123358.0
2019-11-22 09:30:00,90.15,90.29,89.51,89.87,91902.0,81.2677,81.394,80.6908,81.0153,91902.0
2019-11-22 10:00:00,89.84,90.06,89.76,89.76,40549.0,80.9883,81.1866,80.9162,80.9162,40549.0
2019-11-22 10:30:00,89.74,90.0,89.74,89.91,21117.0,80.8981,81.1325,80.8981,81.0514,21117.0
2019-11-22 11:00:00,89.9,89.96,89.61,89.76,40741.0,81.0424,81.0965,80.781,80.9162,40741.0
2019-11-22 11:30:00,89.76,89.88,89.69,89.79,60897.0,80.9162,81.0244,80.8531,80.9432,60897.0
2019-11-22 12:00:00,89.81,89.85,89.76,89.77,27211.0,80.9612,80.9973,80.9162,80.9252,27211.0
2019-11-22 12:30:00,89.77,89.91,89.77,89.89,18461.0,80.9252,81.0514,80.9252,81.0334,18461.0
2019-11-22 13:00:00,89.89,89.96,89.86,89.89,25562.0,81.0334,81.0965,81.0063,81.0334,25562.0
2019-11-22 13:30:00,89.88,90.09,89.88,90.08,27140.0,81.0244,81.2137,81.0244,81.2046,27140.0
2019-11-22 14:00:00,90.08,90.32,90.05,90.29,47555.0,81.2046,81.421,81.1776,81.394,47555.0
2019-11-22 14:30:00,90.28,90.49,90.28,90.44,58259.0,81.3849,81.5742,81.3849,81.5292,58259.0
2019-11-22 15:00:00,90.46,90.46,90.26,90.33,54521.0,81.5472,81.5472,81.3669,81.43,54521.0
2019-11-22 15:30:00,90.32,90.48,90.31,90.42,165024.0,81.421,81.5652,81.412,81.5111,165024.0
2019-11-25 09:30:00,90.49,90.83,89.91,90.74,40459.0,81.5742,81.8808,81.0514,81.7996,40459.0
2019-11-25 10:00:00,90.74,91.14,90.74,90.98,41136.0,81.7996,82.1602,81.7996,82.016,41136.0
2019-11-25 10:30:00,90.98,91.13,90.96,90.96,20321.0,82.016,82.1512,81.9979,81.9979,20321.0
2019-11-25 11:00:00,90.96,90.96,90.63,90.76,26856.0,81.9979,81.9979,81.7005,81.8176,26856.0
2019-11-25 11:30:00,90.77,90.83,90.7,90.77,21529.0,81.8267,81.8808,81.7636,81.8267,21529.0
2019-11-25 12:00:00,90.77,90.78,90.59,90.72,18080.0,81.8267,81.8357,81.6644,81.7816,18080.0
2019-11-25 12:30:00,90.72,90.77,90.68,90.75,16618.0,81.7816,81.8267,81.7455,81.8086,16618.0
2019-11-25 13:00:00,90.76,90.9,90.74,90.89,22272.0,81.8176,81.9439,81.7996,81.9348,22272.0
2019-11-25 13:30:00,90.9,90.97,90.84,90.89,28993.0,81.9439,82.007,81.8898,81.9348,28993.0
2019-11-25 14:00:00,90.88,90.98,90.86,90.94,18053.0,81.9258,82.016,81.9078,81.9799,18053.0
2019-11-25 14:30:00,90.96,91.01,90.9,91.0,26318.0,81.9979,82.043,81.9439,82.034,26318.0
2019-11-25 15:00:00,90.97,90.99,90.87,90.93,32498.0,82.007,82.025,81.9168,81.9709,32498.0
2019-11-25 15:30:00,90.94,90.98,90.8,90.91,92419.0,81.9799,82.016,81.8537,81.9529,92419.0
2019-11-26 09:30:00,90.89,92.46,90.82,92.46,208378.0,81.9348,83.3502,81.8717,83.3502,208378.0
2019-11-26 10:00:00,92.46,92.76,92.27,92.61,142932.0,83.3502,83.6206,83.1789,83.4854,142932.0
2019-11-26 10:30:00,92.6,92.74,92.32,92.58,146136.0,83.4764,83.6026,83.2239,83.4583,146136.0
2019-11-26 11:00:00,92.57,92.82,92.57,92.6,62928.0,83.4493,83.6747,83.4493,83.4764,62928.0
2019-11-26 11:30:00,92.61,92.67,92.42,92.65,63523.0,83.4854,83.5395,83.3141,83.5214,63523.0
2019-11-26 12:00:00,92.64,92.72,92.53,92.64,36835.0,83.5124,83.5845,83.4133,83.5124,36835.0
2019-11-26 12:30:00,92.68,92.69,92.45,92.53,47645.0,83.5485,83.5575,83.3411,83.4133,47645.0
2019-11-26 13:00:00,92.52,92.52,92.1,92.15,65591.0,83.4042,83.4042,83.0256,83.0707,65591.0
2019-11-26 13:30:00,92.14,92.18,92.05,92.11,35391.0,83.0617,83.0977,82.9805,83.0346,35391.0
2019-11-26 14:00:00,92.11,92.43,92.11,92.43,46434.0,83.0346,83.3231,83.0346,83.3231,46434.0
2019-11-26 14:30:00,92.38,92.62,92.37,92.58,35250.0,83.278,83.4944,83.269,83.4583,35250.0
2019-11-26 15:00:00,92.58,92.71,92.5,92.68,62285.0,83.4583,83.5755,83.3862,83.5485,62285.0
2019-11-26 15:30:00,92.68,92.76,92.35,92.35,231810.0,83.5485,83.6206,83.251,83.251,231810.0
2019-11-27 09:30:00,92.71,92.77,92.47,92.75,48108.0,83.5755,83.6296,83.3592,83.6116,48108.0
2019-11-27 10:00:00,92.74,92.76,92.29,92.29,44779.0,83.6026,83.6206,83.1969,83.1969,44779.0
2019-11-27 10:30:00,92.31,92.55,92.3,92.4,26915.0,83.2149,83.4313,83.2059,83.2961,26915.0
2019-11-27 11:00:00,92.42,92.66,92.41,92.63,25573.0,83.3141,83.5304,83.3051,83.5034,25573.0
2019-11-27 11:30:00,92.61,92.71,92.54,92.58,26438.0,83.4854,83.5755,83.4223,83.4583,26438.0
2019-11-27 12:00:00,92.58,92.72,92.53,92.62,25387.0,83.4583,83.5845,83.4133,83.4944,25387.0
2019-11-27 12:30:00,92.62,92.66,92.55,92.66,29054.0,83.4944,83.5304,83.4313,83.5304,29054.0
2019-11-27 13:00:00,92.65,92.87,92.65,92.84,32590.0,83.5214,83.7198,83.5214,83.6927,32590.0
2019-11-27 13:30:00,92.85,92.94,92.83,92.89,57421.0,83.7017,83.7829,83.6837,83.7378,57421.0
2019-11-27 14:00:00,92.88,92.97,92.87,92.94,35546.0,83.7288,83.8099,83.7198,83.7829,35546.0
2019-11-27 14:30:00,92.94,92.94,92.84,92.86,38103.0,83.7829,83.7829,83.6927,83.7107,38103.0
2019-11-27 15:00:00,92.85,92.9,92.68,92.74,45645.0,83.7017,83.7468,83.5485,83.6026,45645.0
2019-11-27 15:30:00,92.74,92.75,92.52,92.56,144185.0,83.6026,83.6116,83.4042,83.4403,144185.0
2019-11-29 09:30:00,92.12,92.12,91.07,91.5,49713.0,83.0436,83.0436,82.0971,82.4847,49713.0
2019-11-29 10:00:00,91.54,91.86,91.53,91.78,24029.0,82.5208,82.8093,82.5118,82.7371,24029.0
2019-11-29 10:30:00,91.77,91.84,91.63,91.67,26318.0,82.7281,82.7912,82.6019,82.638,26318.0
2019-11-29 11:00:00,91.67,91.67,91.47,91.57,24474.0,82.638,82.638,82.4577,82.5478,24474.0
2019-11-29 11:30:00,91.56,91.59,91.29,91.37,29627.0,82.5388,82.5659,82.2954,82.3675,29627.0
2019-11-29 12:00:00,91.38,91.45,91.33,91.38,34219.0,82.3766,82.4397,82.3315,82.3766,34219.0
2019-11-29 12:30:00,91.38,91.4,91.02,91.12,86510.0,82.3766,82.3946,82.052,82.1422,86510.0
2019-12-02 09:30:00,90.84,91.27,90.82,91.11,58258.0,81.8898,82.2774,81.8717,82.1332,58258.0
2019-12-02 10:00:00,91.07,91.07,90.71,90.9,33924.0,82.0971,82.0971,81.7726,81.9439,33924.0
2019-12-02 10:30:00,90.89,91.14,90.52,90.58,39297.0,81.9348,82.1602,81.6013,81.6554,39297.0
2019-12-02 11:00:00,90.61,90.68,90.26,90.46,130658.0,81.6824,81.7455,81.3669,81.5472,130658.0
2019-12-02 11:30:00,90.47,90.55,90.36,90.55,64304.0,81.5562,81.6283,81.4571,81.6283,64304.0
2019-12-02 12:00:00,90.55,90.65,90.29,90.47,23567.0,81.6283,81.7185,81.394,81.5562,23567.0
2019-12-02 12:30:00,90.45,90.46,90.3,90.3,19599.0,81.5382,81.5472,81.403,81.403,19599.0
2019-12-02 13:00:00,90.3,90.53,90.29,90.43,23483.0,81.403,81.6103,81.394,81.5202,23483.0
2019-12-02 13:30:00,90.43,90.52,90.36,90.45,17803.0,81.5202,81.6013,81.4571,81.5382,17803.0
2019-12-02 14:00:00,90.45,90.63,90.45,90.5,24339.0,81.5382,81.7005,81.5382,81.5833,24339.0
2019-12-02 14:30:00,90.51,90.6,90.47,90.56,21108.0,81.5923,81.6734,81.5562,81.6374,21108.0
2019-12-02 15:00:00,90.55,90.56,90.21,90.25,44065.0,81.6283,81.6374,81.3218,81.3579,44065.0
2019-12-02 15:30:00,90.25,90.32,89.97,90.07,146437.0,81.3579,81.421,81.1055,81.1956,146437.0
2019-12-03 09:30:00,89.47,89.51,88.74,88.98,58679.0,80.6547,80.6908,79.9967,80.213,58679.0
2019-12-03 10:00:00,88.93,89.01,88.56,88.65,40673.0,80.168,80.2401,79.8344,79.9155,40673.0
2019-12-03 10:30:00,88.63,88.78,88.42,88.54,62614.0,79.8975,80.0327,79.7082,79.8164,62614.0
2019-12-03 11:00:00,88.47,88.73,88.4,88.51,29970.0,79.7533,79.9877,79.6902,79.7893,29970.0
2019-12-03 11:30:00,88.52,88.73,88.44,88.67,41089.0,79.7983,79.9877,79.7262,79.9336,41089.0
2019-12-03 12:00:00,88.67,88.7,88.57,88.6,37323.0,79.9336,79.9606,79.8434,79.8705,37323.0
2019-12-03 12:30:00,88.6,88.74,88.49,88.56,40840.0,79.8705,79.9967,79.7713,79.8344,40840.0
2019-12-03 13:00:00,88.63,88.63,88.45,88.51,23876.0,79.8975,79.8975,79.7352,79.7893,23876.0
2019-12-03 13:30:00,88.52,88.69,88.5,88.5,29150.0,79.7983,79.9516,79.7803,79.7803,29150.0
2019-12-03 14:00:00,88.52,88.63,88.26,88.36,34235.0,79.7983,79.8975,79.564,79.6541,34235.0
2019-12-03 14:30:00,88.34,88.39,88.26,88.37,34494.0,79.6361,79.6812,79.564,79.6631,34494.0
2019-12-03 15:00:00,88.37,88.44,88.23,88.41,48667.0,79.6631,79.7262,79.5369,79.6992,48667.0
2019-12-03 15:30:00,88.41,88.45,88.16,88.22,133950.0,79.6992,79.7352,79.4738,79.5279,133950.0
2019-12-04 09:30:00,89.79,89.95,88.62,89.09,108022.0,80.9432,81.0875,79.8885,80.3122,108022.0
2019-12-04 10:00:00,89.08,89.17,88.73,88.81,47322.0,80.3032,80.3843,79.9877,80.0598,47322.0
2019-12-04 10:30:00,88.82,88.89,88.66,88.72,37150.0,80.0688,80.1319,79.9246,79.9786,37150.0
2019-12-04 11:00:00,88.73,89.09,88.72,89.03,85523.0,79.9877,80.3122,79.9786,80.2581,85523.0
2019-12-04 11:30:00,89.03,89.1,88.68,88.68,45872.0,80.2581,80.3212,79.9426,79.9426,45872.0
2019-12-04 12:00:00,88.7,88.77,88.63,88.64,19194.0,79.9606,80.0237,79.8975,79.9065,19194.0
2019-12-04 12:30:00,88.64,88.7,88.6,88.7,24311.0,79.9065,79.9606,79.8705,79.9606,24311.0
2019-12-04 13:00:00,88.69,88.97,88.62,88.92,27004.0,79.9516,80.204,79.8885,80.1589,27004.0
2019-12-04 13:30:00,88.95,88.95,88.83,88.94,25242.0,80.186,80.186,80.0778,80.177,25242.0
2019-12-04 14:00:00,88.95,89.22,88.95,89.19,98200.0,80.186,80.4294,80.186,80.4023,98200.0
2019-12-04 14:30:00,89.2,89.26,89.08,89.25,127648.0,80.4113,80.4654,80.3032,80.4564,127648.0
2019-12-04 15:00:00,89.26,89.26,89.11,89.14,51666.0,80.4654,80.4654,80.3302,80.3573,51666.0
2019-12-04 15:30:00,89.14,89.14,88.78,88.81,160839.0,80.3573,80.3573,80.0327,80.0598,160839.0
2019-12-05 09:30:00,89.06,89.22,88.84,88.87,28098.0,80.2851,80.4294,80.0868,80.1139,28098.0
2019-12-05 10:00:00,88.88,89.06,88.62,88.97,31823.0,80.1229,80.2851,79.8885,80.204,31823.0
2019-12-05 10:30:00,88.92,89.06,88.72,88.97,24857.0,80.1589,80.2851,79.9786,80.204,24857.0
2019-12-05 11:00:00,88.96,88.99,88.8,88.84,33149.0,80.195,80.222,80.0508,80.0868,33149.0
2019-12-05 11:30:00,88.81,88.86,88.45,88.48,30912.0,80.0598,80.1048,79.7352,79.7623,30912.0
2019-12-05 12:00:00,88.47,88.55,88.38,88.48,20857.0,79.7533,79.8254,79.6721,79.7623,20857.0
2019-12-05 12:30:00,88.48,88.53,88.36,88.53,61854.0,79.7623,79.8074,79.6541,79.8074,61854.0
2019-12-05 13:00:00,88.53,88.7,88.52,88.54,21167.0,79.8074,79.9606,79.7983,79.8164,21167.0
2019-12-05 13:30:00,88.55,88.64,88.51,88.62,16086.0,79.8254,79.9065,79.7893,79.8885,16086.0
2019-12-05 14:00:00,88.6,88.86,88.58,88.79,49821.0,79.8705,80.1048,79.8524,80.0417,49821.0
2019-12-05 14:30:00,88.78,88.83,88.53,88.64,28827.0,80.0327,80.0778,79.8074,79.9065,28827.0
2019-12-05 15:00:00,88.65,88.74,88.64,88.74,28328.0,79.9155,79.9967,79.9065,79.9967,28328.0
2019-12-05 15:30:00,88.74,88.92,88.72,88.8,108408.0,79.9967,80.1589,79.9786,80.0508,108408.0
2019-12-06 09:30:00,88.93,89.51,88.79,89.36,132862.0,80.5326,81.0578,80.4058,80.922,132862.0
2019-12-06 10:00:00,89.35,89.48,89.28,89.39,20667.0,80.9129,81.0307,80.8495,80.9492,20667.0
2019-12-06 10:30:00,89.37,89.55,89.36,89.44,55836.0,80.931,81.0941,80.922,80.9944,55836.0
2019-12-06 11:00:00,89.48,89.67,89.44,89.55,16347.0,81.0307,81.2027,80.9944,81.0941,16347.0
2019-12-06 11:30:00,89.55,89.69,89.48,89.52,13019.0,81.0941,81.2208,81.0307,81.0669,13019.0
2019-12-06 12:00:00,89.51,89.67,89.43,89.66,21742.0,81.0578,81.2027,80.9854,81.1937,21742.0
2019-12-06 12:30:00,89.66,89.88,89.63,89.87,55953.0,81.1937,81.3929,81.1665,81.3838,55953.0
2019-12-06 13:00:00,89.87,89.88,89.62,89.64,21262.0,81.3838,81.3929,81.1574,81.1756,21262.0
2019-12-06 13:30:00,89.65,89.74,89.62,89.69,23090.0,81.1846,81.2661,81.1574,81.2208,23090.0
2019-12-06 14:00:00,89.7,89.75,89.61,89.72,26839.0,81.2299,81.2752,81.1484,81.248,26839.0
2019-12-06 14:30:00,89.71,89.76,89.64,89.71,38034.0,81.2389,81.2842,81.1756,81.2389,38034.0
2019-12-06 15:00:00,89.72,89.87,89.68,89.86,27451.0,81.248,81.3838,81.2118,81.3748,27451.0
2019-12-06 15:30:00,89.81,89.84,89.6,89.68,157711.0,81.3295,81.3567,81.1393,81.2118,157711.0
2019-12-09 09:30:00,89.73,90.0,89.54,89.6,47392.0,81.2571,81.5016,81.085,81.1393,47392.0
2019-12-09 10:00:00,89.61,89.61,89.24,89.24,26661.0,81.1484,81.1484,80.8133,80.8133,26661.0
2019-12-09 10:30:00,89.23,89.3,89.0,89.13,26042.0,80.8043,80.8677,80.596,80.7137,26042.0
2019-12-09 11:00:00,89.11,89.21,88.88,88.92,22235.0,80.6956,80.7862,80.4873,80.5235,22235.0
2019-12-09 11:30:00,88.94,89.02,88.69,88.84,41206.0,80.5417,80.6141,80.3153,80.4511,41206.0
2019-12-09 12:00:00,88.86,88.92,88.6,88.62,26959.0,80.4692,80.5235,80.2338,80.2519,26959.0
2019-12-09 12:30:00,88.64,88.78,88.6,88.75,36912.0,80.27,80.3968,80.2338,80.3696,36912.0
2019-12-09 13:00:00,88.75,88.91,88.7,88.9,32131.0,80.3696,80.5145,80.3243,80.5054,32131.0
2019-12-09 13:30:00,88.9,89.24,88.86,89.17,29079.0,80.5054,80.8133,80.4692,80.7499,29079.0
2019-12-09 14:00:00,89.18,89.19,89.0,89.05,27783.0,80.759,80.768,80.596,80.6413,27783.0
2019-12-09 14:30:00,89.07,89.2,89.03,89.08,33569.0,80.6594,80.7771,80.6232,80.6684,33569.0
2019-12-09 15:00:00,89.11,89.2,89.02,89.12,40617.0,80.6956,80.7771,80.6141,80.7047,40617.0
2019-12-09 15:30:00,89.1,89.14,88.97,89.02,65638.0,80.6865,80.7228,80.5688,80.6141,65638.0
2019-12-10 09:30:00,89.11,89.37,88.86,88.98,41494.0,80.6956,80.931,80.4692,80.5779,41494.0
2019-12-10 10:00:00,88.95,89.37,88.94,89.34,26075.0,80.5507,80.931,80.5417,80.9039,26075.0
2019-12-10 10:30:00,89.32,89.34,89.13,89.3,19547.0,80.8858,80.9039,80.7137,80.8677,19547.0
2019-12-10 11:00:00,89.31,89.4,89.13,89.23,22666.0,80.8767,80.9582,80.7137,80.8043,22666.0
2019-12-10 11:30:00,89.23,89.29,89.17,89.27,19058.0,80.8043,80.8586,80.7499,80.8405,19058.0
2019-12-10 12:00:00,89.29,89.34,89.28,89.3,15437.0,80.8586,80.9039,80.8495,80.8677,15437.0
2019-12-10 12:30:00,89.29,89.37,89.28,89.37,11636.0,80.8586,80.931,80.8495,80.931,11636.0
2019-12-10 13:00:00,89.34,89.45,89.3,89.42,8718.0,80.9039,81.0035,80.8677,80.9763,8718.0
2019-12-10 13:30:00,89.42,89.69,89.42,89.68,20851.0,80.9763,81.2208,80.9763,81.2118,20851.0
2019-12-10 14:00:00,89.67,89.83,89.63,89.75,17952.0,81.2027,81.3476,81.1665,81.2752,17952.0
2019-12-10 14:30:00,89.75,89.92,89.75,89.8,22357.0,81.2752,81.4291,81.2752,81.3204,22357.0
2019-12-10 15:00:00,89.8,89.82,89.63,89.66,23799.0,81.3204,81.3386,81.1665,81.1937,23799.0
2019-12-10 15:30:00,89.65,89.65,89.42,89.57,103214.0,81.1846,81.1846,80.9763,81.1122,103214.0
2019-12-11 09:30:00,89.84,90.33,89.83,90.32,25547.0,81.3567,81.8004,81.3476,81.7913,25547.0
2019-12-11 10:00:00,90.33,90.33,90.14,90.2,43569.0,81.8004,81.8004,81.6283,81.6827,43569.0
2019-12-11 10:30:00,90.18,90.26,90.1,90.23,99735.0,81.6646,81.737,81.5921,81.7098,99735.0
2019-12-11 11:00:00,90.23,90.27,90.15,90.27,35284.0,81.7098,81.7461,81.6374,81.7461,35284.0
2019-12-11 11:30:00,90.27,90.27,90.11,90.12,21728.0,81.7461,81.7461,81.6012,81.6102,21728.0
2019-12-11 12:00:00,90.13,90.3,90.12,90.23,12433.0,81.6193,81.7732,81.6102,81.7098,12433.0
2019-12-11 12:30:00,90.25,90.46,90.25,90.46,10401.0,81.728,81.9181,81.728,81.9181,10401.0
2019-12-11 13:00:00,90.45,90.45,90.26,90.27,27846.0,81.9091,81.9091,81.737,81.7461,27846.0
2019-12-11 13:30:00,90.27,90.31,89.97,90.24,20093.0,81.7461,81.7823,81.4744,81.7189,20093.0
2019-12-11 14:00:00,90.22,90.39,90.22,90.25,75289.0,81.7008,81.8547,81.7008,81.728,75289.0
2019-12-11 14:30:00,90.25,90.3,90.19,90.23,35281.0,81.728,81.7732,81.6736,81.7098,35281.0
2019-12-11 15:00:00,90.25,90.26,90.1,90.14,40609.0,81.728,81.737,81.5921,81.6283,40609.0
2019-12-11 15:30:00,90.14,90.21,90.03,90.17,172436.0,81.6283,81.6917,81.5287,81.6555,172436.0
2019-12-12 09:30:00,89.96,90.5,89.67,90.45,90831.0,81.4653,81.9543,81.2027,81.9091,90831.0
2019-12-12 10:00:00,90.45,90.85,90.44,90.69,66909.0,81.9091,82.2713,81.9,82.1264,66909.0
2019-12-12 10:30:00,90.71,90.8,90.54,90.78,42960.0,82.1445,82.226,81.9906,82.2079,42960.0
2019-12-12 11:00:00,90.8,90.86,90.52,90.52,53076.0,82.226,82.2804,81.9725,81.9725,53076.0
2019-12-12 11:30:00,90.52,90.59,90.29,90.39,29925.0,81.9725,82.0358,81.7642,81.8547,29925.0
2019-12-12 12:00:00,90.37,90.49,90.29,90.33,23847.0,81.8366,81.9453,81.7642,81.8004,23847.0
2019-12-12 12:30:00,90.36,90.51,90.36,90.43,24962.0,81.8276,81.9634,81.8276,81.891,24962.0
2019-12-12 13:00:00,90.45,90.52,90.42,90.46,48145.0,81.9091,81.9725,81.8819,81.9181,48145.0
2019-12-12 13:30:00,90.48,90.5,90.25,90.37,39195.0,81.9362,81.9543,81.728,81.8366,39195.0
2019-12-12 14:00:00,90.39,90.53,90.38,90.5,143847.0,81.8547,81.9815,81.8457,81.9543,143847.0
2019-12-12 14:30:00,90.47,90.96,90.47,90.68,118688.0,81.9272,82.3709,81.9272,82.1173,118688.0
2019-12-12 15:00:00,90.68,90.95,90.68,90.94,165933.0,82.1173,82.3619,82.1173,82.3528,165933.0
2019-12-12 15:30:00,90.94,90.94,90.61,90.62,196711.0,82.3528,82.3528,82.054,82.063,196711.0
2019-12-13 09:30:00,90.98,90.98,90.06,90.29,90005.0,82.389,82.389,81.5559,81.7642,90005.0
2019-12-13 10:00:00,90.2,90.68,90.1,90.34,144055.0,81.6827,82.1173,81.5921,81.8095,144055.0
2019-12-13 10:30:00,90.3,90.32,89.89,89.98,82059.0,81.7732,81.7913,81.4019,81.4834,82059.0
2019-12-13 11:00:00,89.96,90.01,89.59,89.64,45619.0,81.4653,81.5106,81.1303,81.1756,45619.0
2019-12-13 11:30:00,89.68,89.78,89.6,89.72,73236.0,81.2118,81.3023,81.1393,81.248,73236.0
2019-12-13 12:00:00,89.73,89.8,89.67,89.73,57278.0,81.2571,81.3204,81.2027,81.2571,57278.0
2019-12-13 12:30:00,89.73,89.89,89.71,89.89,43807.0,81.2571,81.4019,81.2389,81.4019,43807.0
2019-12-13 13:00:00,89.89,90.13,89.89,90.13,37024.0,81.4019,81.6193,81.4019,81.6193,37024.0
2019-12-13 13:30:00,90.15,90.23,90.06,90.08,30450.0,81.6374,81.7098,81.5559,81.574,30450.0
2019-12-13 14:00:00,90.08,90.1,90.01,90.08,40095.0,81.574,81.5921,81.5106,81.574,40095.0
2019-12-13 14:30:00,90.07,90.1,90.03,90.08,33477.0,81.5649,81.5921,81.5287,81.574,33477.0
2019-12-13 15:00:00,90.08,90.08,89.96,90.02,44643.0,81.574,81.574,81.4653,81.5197,44643.0
2019-12-13 15:30:00,90.01,90.06,89.88,90.02,111544.0,81.5106,81.5559,81.3929,81.5197,111544.0
2019-12-16 09:30:00,91.0,91.22,90.74,90.75,41750.0,82.4071,82.6064,82.1717,82.1807,41750.0
2019-12-16 10:00:00,90.78,91.12,90.68,91.11,27713.0,82.2079,82.5158,82.1173,82.5067,27713.0
2019-12-16 10:30:00,91.13,91.13,90.75,90.75,32595.0,82.5249,82.5249,82.1807,82.1807,32595.0
2019-12-16 11:00:00,90.76,90.81,90.59,90.71,38411.0,82.1898,82.2351,82.0358,82.1445,38411.0
2019-12-16 11:30:00,90.72,90.72,90.51,90.55,24620.0,82.1536,82.1536,81.9634,81.9996,24620.0
2019-12-16 12:00:00,90.55,90.72,90.55,90.64,15042.0,81.9996,82.1536,81.9996,82.0811,15042.0
2019-12-16 12:30:00,90.65,90.73,90.64,90.7,20396.0,82.0902,82.1626,82.0811,82.1355,20396.0
2019-12-16 13:00:00,90.7,90.71,90.67,90.7,22719.0,82.1355,82.1445,82.1083,82.1355,22719.0
2019-12-16 13:30:00,90.69,90.82,90.69,90.8,47154.0,82.1264,82.2441,82.1264,82.226,47154.0
2019-12-16 14:00:00,90.8,90.91,90.75,90.78,70132.0,82.226,82.3256,82.1807,82.2079,70132.0
2019-12-16 14:30:00,90.79,90.86,90.52,90.55,44876.0,82.217,82.2804,81.9725,81.9996,44876.0
2019-12-16 15:00:00,90.54,90.66,90.52,90.66,34230.0,81.9906,82.0992,81.9725,82.0992,34230.0
2019-12-16 15:30:00,90.65,90.82,90.61,90.71,142635.0,82.0902,82.2441,82.054,82.1445,142635.0
2019-12-17 09:30:00,90.64,90.73,90.29,90.49,67918.0,82.0811,82.1626,81.7642,81.9453,67918.0
2019-12-17 10:00:00,90.52,90.74,90.5,90.67,59298.0,81.9725,82.1717,81.9543,82.1083,59298.0
2019-12-17 10:30:00,90.68,90.7,90.44,90.49,42978.0,82.1173,82.1355,81.9,81.9453,42978.0
2019-12-17 11:00:00,90.49,90.54,90.42,90.49,48975.0,81.9453,81.9906,81.8819,81.9453,48975.0
2019-12-17 11:30:00,90.51,90.61,90.39,90.6,28325.0,81.9634,82.054,81.8547,82.0449,28325.0
2019-12-17 12:00:00,90.59,90.82,90.58,90.81,19580.0,82.0358,82.2441,82.0268,82.2351,19580.0
2019-12-17 12:30:00,90.81,90.84,90.75,90.81,27334.0,82.2351,82.2622,82.1807,82.2351,27334.0
2019-12-17 13:00:00,90.81,90.81,90.66,90.73,21914.0,82.2351,82.2351,82.0992,82.1626,21914.0
2019-12-17 13:30:00,90.72,90.73,90.64,90.68,14481.0,82.1536,82.1626,82.0811,82.1173,14481.0
2019-12-17 14:00:00,90.68,91.02,90.64,90.95,38205.0,82.1173,82.4252,82.0811,82.3619,38205.0
2019-12-17 14:30:00,90.95,91.03,90.83,90.84,21876.0,82.3619,82.4343,82.2532,82.2622,21876.0
2019-12-17 15:00:00,90.82,90.88,90.74,90.81,43089.0,82.2441,82.2985,82.1717,82.2351,43089.0
2019-12-17 15:30:00,90.8,90.88,90.75,90.78,186369.0,82.226,82.2985,82.1807,82.2079,186369.0
2019-12-18 09:30:00,90.59,90.67,90.04,90.07,62430.0,82.0358,82.1083,81.5378,81.5649,62430.0
2019-12-18 10:00:00,90.02,90.36,89.96,90.27,70221.0,81.5197,81.8276,81.4653,81.7461,70221.0
2019-12-18 10:30:00,90.28,90.55,90.25,90.48,60017.0,81.7551,81.9996,81.728,81.9362,60017.0
2019-12-18 11:00:00,90.47,90.51,90.13,90.18,37890.0,81.9272,81.9634,81.6193,81.6646,37890.0
2019-12-18 11:30:00,90.19,90.34,90.14,90.31,62454.0,81.6736,81.8095,81.6283,81.7823,62454.0
2019-12-18 12:00:00,90.31,90.35,90.27,90.34,33901.0,81.7823,81.8185,81.7461,81.8095,33901.0
2019-12-18 12:30:00,90.34,90.63,90.3,90.6,118368.0,81.8095,82.0721,81.7732,82.0449,118368.0
2019-12-18 13:00:00,90.6,90.73,90.44,90.56,134226.0,82.0449,82.1626,81.9,82.0087,134226.0
2019-12-18 13:30:00,90.57,90.73,90.56,90.66,86521.0,82.0177,82.1626,82.0087,82.0992,86521.0
2019-12-18 14:00:00,90.64,90.65,90.54,90.56,63535.0,82.0811,82.0902,81.9906,82.0087,63535.0
2019-12-18 14:30:00,90.57,90.72,90.54,90.71,56261.0,82.0177,82.1536,81.9906,82.1445,56261.0
2019-12-18 15:00:00,90.7,90.9,90.68,90.79,160253.0,82.1355,82.3166,82.1173,82.217,160253.0
2019-12-18 15:30:00,90.79,90.87,90.69,90.83,112491.0,82.217,82.2894,82.1264,82.2532,112491.0
2019-12-19 09:30:00,90.65,90.78,90.51,90.72,45189.0,82.0902,82.2079,81.9634,82.1536,45189.0
2019-12-19 10:00:00,90.69,90.78,90.43,90.56,27540.0,82.1264,82.2079,81.891,82.0087,27540.0
2019-12-19 10:30:00,90.54,90.6,90.38,90.45,50002.0,81.9906,82.0449,81.8457,81.9091,50002.0
2019-12-19 11:00:00,90.45,90.67,90.45,90.62,38101.0,81.9091,82.1083,81.9091,82.063,38101.0
2019-12-19 11:30:00,90.6,90.63,90.4,90.47,20194.0,82.0449,82.0721,81.8638,81.9272,20194.0
2019-12-19 12:00:00,90.43,90.49,90.32,90.32,17399.0,81.891,81.9453,81.7913,81.7913,17399.0
2019-12-19 12:30:00,90.33,90.44,90.16,90.17,59873.0,81.8004,81.9,81.6465,81.6555,59873.0
2019-12-19 13:00:00,90.17,90.33,90.17,90.28,29858.0,81.6555,81.8004,81.6555,81.7551,29858.0
2019-12-19 13:30:00,90.28,90.33,90.22,90.23,23529.0,81.7551,81.8004,81.7008,81.7098,23529.0
2019-12-19 14:00:00,90.23,90.26,90.16,90.25,24606.0,81.7098,81.737,81.6465,81.728,24606.0
2019-12-19 14:30:00,90.24,90.31,90.22,90.25,20401.0,81.7189,81.7823,81.7008,81.728,20401.0
2019-12-19 15:00:00,90.23,90.32,90.11,90.26,38534.0,81.7098,81.7913,81.6012,81.737,38534.0
2019-12-19 15:30:00,90.25,90.27,90.14,90.16,85433.0,81.728,81.7461,81.6283,81.6465,85433.0
2019-12-20 09:30:00,90.21,90.55,90.21,90.53,38766.0,81.6917,81.9996,81.6917,81.9815,38766.0
2019-12-20 10:00:00,90.54,90.61,90.32,90.5,22898.0,81.9906,82.054,81.7913,81.9543,22898.0
2019-12-20 10:30:00,90.49,90.69,90.43,90.66,31114.0,81.9453,82.1264,81.891,82.0992,31114.0
2019-12-20 11:00:00,90.71,90.96,90.71,90.88,17019.0,82.1445,82.3709,82.1445,82.2985,17019.0
2019-12-20 11:30:00,90.89,91.01,90.85,90.95,12645.0,82.3075,82.4162,82.2713,82.3619,12645.0
2019-12-20 12:00:00,90.94,91.22,90.92,91.15,14361.0,82.3528,82.6064,82.3347,82.543,14361.0
2019-12-20 12:30:00,91.18,91.32,91.17,91.2,10453.0,82.5701,82.6969,82.5611,82.5882,10453.0
2019-12-20 13:00:00,91.18,91.25,91.14,91.2,13334.0,82.5701,82.6335,82.5339,82.5882,13334.0
2019-12-20 13:30:00,91.2,91.25,91.08,91.23,17895.0,82.5882,82.6335,82.4796,82.6154,17895.0
2019-12-20 14:00:00,91.22,91.28,91.1,91.1,14573.0,82.6064,82.6607,82.4977,82.4977,14573.0
2019-12-20 14:30:00,91.11,91.24,91.05,91.23,23922.0,82.5067,82.6245,82.4524,82.6154,23922.0
2019-12-20 15:00:00,91.22,91.24,90.92,90.94,59025.0,82.6064,82.6245,82.3347,82.3528,59025.0
2019-12-20 15:30:00,90.95,91.0,90.62,90.7,250912.0,82.3619,82.4071,82.063,82.1355,250912.0
2019-12-23 09:30:00,90.79,90.83,90.43,90.61,20023.0,82.217,82.2532,81.891,82.054,20023.0
2019-12-23 10:00:00,90.59,90.77,90.51,90.62,82175.0,82.0358,82.1988,81.9634,82.063,82175.0
2019-12-23 10:30:00,90.63,90.66,90.38,90.45,26661.0,82.0721,82.0992,81.8457,81.9091,26661.0
2019-12-23 11:00:00,90.45,90.55,90.37,90.55,34566.0,81.9091,81.9996,81.8366,81.9996,34566.0
2019-12-23 11:30:00,90.56,90.59,90.35,90.4,14815.0,82.0087,82.0358,81.8185,81.8638,14815.0
2019-12-23 12:00:00,90.38,90.42,90.3,90.4,11566.0,81.8457,81.8819,81.7732,81.8638,11566.0
2019-12-23 12:30:00,90.39,90.59,90.39,90.56,28501.0,81.8547,82.0358,81.8547,82.0087,28501.0
2019-12-23 13:00:00,90.56,90.67,90.55,90.64,8958.0,82.0087,82.1083,81.9996,82.0811,8958.0
2019-12-23 13:30:00,90.64,90.7,90.6,90.68,16149.0,82.0811,82.1355,82.0449,82.1173,16149.0
2019-12-23 14:00:00,90.7,90.73,90.61,90.72,20491.0,82.1355,82.1626,82.054,82.1536,20491.0
2019-12-23 14:30:00,90.72,90.72,90.6,90.63,18195.0,82.1536,82.1536,82.0449,82.0721,18195.0
2019-12-23 15:00:00,90.63,90.66,90.42,90.43,23444.0,82.0721,82.0992,81.8819,81.891,23444.0
2019-12-23 15:30:00,90.43,90.49,90.32,90.46,101110.0,81.891,81.9453,81.7913,81.9181,101110.0
2019-12-24 09:30:00,90.45,90.62,90.15,90.41,32716.0,81.9091,82.063,81.6374,81.8728,32716.0
2019-12-24 10:00:00,90.41,90.71,90.32,90.7,26545.0,81.8728,82.1445,81.7913,82.1355,26545.0
2019-12-24 10:30:00,90.73,90.73,90.4,90.42,41035.0,82.1626,82.1626,81.8638,81.8819,41035.0
2019-12-24 11:00:00,90.42,90.53,90.27,90.31,22012.0,81.8819,81.9815,81.7461,81.7823,22012.0
2019-12-24 11:30:00,90.31,90.48,90.28,90.39,34065.0,81.7823,81.9362,81.7551,81.8547,34065.0
2019-12-24 12:00:00,90.41,90.42,90.24,90.37,26742.0,81.8728,81.8819,81.7189,81.8366,26742.0
2019-12-24 12:30:00,90.38,90.48,90.36,90.47,33324.0,81.8457,81.9362,81.8276,81.9272,33324.0
2019-12-26 09:30:00,91.05,91.05,90.57,90.61,16808.0,82.4524,82.4524,82.0177,82.054,16808.0
2019-12-26 10:00:00,90.62,90.62,90.46,90.57,13544.0,82.063,82.063,81.9181,82.0177,13544.0
2019-12-26 10:30:00,90.57,90.67,90.55,90.65,4405.0,82.0177,82.1083,81.9996,82.0902,4405.0
2019-12-26 11:00:00,90.63,90.77,90.62,90.67,6730.0,82.0721,82.1988,82.063,82.1083,6730.0
2019-12-26 11:30:00,90.67,90.72,90.59,90.59,9456.0,82.1083,82.1536,82.0358,82.0358,9456.0
2019-12-26 12:00:00,90.61,90.66,90.38,90.41,10150.0,82.054,82.0992,81.8457,81.8728,10150.0
2019-12-26 12:30:00,90.43,90.55,90.37,90.55,12045.0,81.891,81.9996,81.8366,81.9996,12045.0
2019-12-26 13:00:00,90.54,90.56,90.52,90.53,6247.0,81.9906,82.0087,81.9725,81.9815,6247.0
2019-12-26 13:30:00,90.52,90.73,90.47,90.73,5321.0,81.9725,82.1626,81.9272,82.1626,5321.0
2019-12-26 14:00:00,90.74,90.84,90.7,90.75,7831.0,82.1717,82.2622,82.1355,82.1807,7831.0
2019-12-26 14:30:00,90.73,90.82,90.69,90.81,6420.0,82.1626,82.2441,82.1264,82.2351,6420.0
2019-12-26 15:00:00,90.82,90.84,90.71,90.84,8158.0,82.2441,82.2622,82.1445,82.2622,8158.0
2019-12-26 15:30:00,90.84,90.85,90.74,90.78,31505.0,82.2622,82.2713,82.1717,82.2079,31505.0
2019-12-27 09:30:00,91.11,91.28,90.9,91.14,30295.0,82.5067,82.6607,82.3166,82.5339,30295.0
2019-12-27 10:00:00,91.1,91.15,90.93,91.11,11416.0,82.4977,82.543,82.3437,82.5067,11416.0
2019-12-27 10:30:00,91.11,91.11,90.84,91.01,7072.0,82.5067,82.5067,82.2622,82.4162,7072.0
2019-12-27 11:00:00,91.06,91.12,90.97,90.99,7723.0,82.4615,82.5158,82.38,82.3981,7723.0
2019-12-27 11:30:00,91.04,91.21,91.01,91.21,8630.0,82.4434,82.5973,82.4162,82.5973,8630.0
2019-12-27 12:00:00,91.19,91.19,91.04,91.1,5926.0,82.5792,82.5792,82.4434,82.4977,5926.0
2019-12-27 12:30:00,91.06,91.13,91.04,91.13,7386.0,82.4615,82.5249,82.4434,82.5249,7386.0
2019-12-27 13:00:00,91.16,91.17,91.07,91.11,5200.0,82.552,82.5611,82.4705,82.5067,5200.0
2019-12-27 13:30:00,91.12,91.12,91.02,91.07,5700.0,82.5158,82.5158,82.4252,82.4705,5700.0
2019-12-27 14:00:00,91.06,91.07,90.94,90.97,8130.0,82.4615,82.4705,82.3528,82.38,8130.0
2019-12-27 14:30:00,90.94,91.05,90.94,91.04,12886.0,82.3528,82.4524,82.3528,82.4434,12886.0
2019-12-27 15:00:00,91.02,91.03,90.87,90.95,22430.0,82.4252,82.4343,82.2894,82.3619,22430.0
2019-12-27 15:30:00,90.92,90.98,90.8,90.93,60825.0,82.3347,82.389,82.226,82.3437,60825.0
2019-12-30 09:30:00,90.9,90.99,90.25,90.34,35183.0,82.3166,82.3981,81.728,81.8095,35183.0
2019-12-30 10:00:00,90.34,90.4,89.65,89.69,23643.0,81.8095,81.8638,81.1846,81.2208,23643.0
2019-12-30 10:30:00,89.75,89.91,89.65,89.91,13782.0,81.2752,81.4201,81.1846,81.4201,13782.0
2019-12-30 11:00:00,89.92,90.03,89.8,89.93,17859.0,81.4291,81.5287,81.3204,81.4382,17859.0
2019-12-30 11:30:00,89.91,90.02,89.82,90.0,14339.0,81.4201,81.5197,81.3386,81.5016,14339.0
2019-12-30 12:00:00,89.98,90.26,89.98,90.22,9853.0,81.4834,81.737,81.4834,81.7008,9853.0
2019-12-30 12:30:00,90.24,90.42,90.24,90.38,8045.0,81.7189,81.8819,81.7189,81.8457,8045.0
2019-12-30 13:00:00,90.37,90.38,90.18,90.19,9458.0,81.8366,81.8457,81.6646,81.6736,9458.0
2019-12-30 13:30:00,90.17,90.25,90.14,90.2,29427.0,81.6555,81.728,81.6283,81.6827,29427.0
2019-12-30 14:00:00,90.23,90.24,89.97,89.98,21113.0,81.7098,81.7189,81.4744,81.4834,21113.0
2019-12-30 14:30:00,89.98,90.0,89.83,89.97,22339.0,81.4834,81.5016,81.3476,81.4744,22339.0
2019-12-30 15:00:00,89.94,90.09,89.94,90.03,20662.0,81.4472,81.5831,81.4472,81.5287,20662.0
2019-12-30 15:30:00,90.03,90.08,89.92,90.04,78332.0,81.5287,81.574,81.4291,81.5378,78332.0
2019-12-31 09:30:00,89.99,90.43,89.89,90.17,38687.0,81.4925,81.891,81.4019,81.6555,38687.0
2019-12-31 10:00:00,90.21,90.21,90.03,90.11,19937.0,81.6917,81.6917,81.5287,81.6012,19937.0
2019-12-31 10:30:00,90.1,90.12,89.9,90.01,15642.0,81.5921,81.6102,81.411,81.5106,15642.0
2019-12-31 11:00:00,90.05,90.28,90.0,90.21,14478.0,81.5468,81.7551,81.5016,81.6917,14478.0
2019-12-31 11:30:00,90.19,90.46,90.19,90.33,20660.0,81.6736,81.9181,81.6736,81.8004,20660.0
2019-12-31 12:00:00,90.35,90.37,90.26,90.26,13420.0,81.8185,81.8366,81.737,81.737,13420.0
2019-12-31 12:30:00,90.28,90.48,90.28,90.4,20756.0,81.7551,81.9362,81.7551,81.8638,20756.0
2019-12-31 13:00:00,90.4,90.59,90.39,90.49,20368.0,81.8638,82.0358,81.8547,81.9453,20368.0
2019-12-31 13:30:00,90.49,90.51,90.41,90.44,25629.0,81.9453,81.9634,81.8728,81.9,25629.0
2019-12-31 14:00:00,90.44,90.46,90.35,90.41,19103.0,81.9,81.9181,81.8185,81.8728,19103.0
2019-12-31 14:30:00,90.42,90.44,90.19,90.2,25061.0,81.8819,81.9,81.6736,81.6827,25061.0
2019-12-31 15:00:00,90.2,90.38,90.14,90.38,32945.0,81.6827,81.8457,81.6283,81.8457,32945.0
2019-12-31 15:30:00,90.37,90.61,90.3,90.44,109041.0,81.8366,82.054,81.7732,81.9,109041.0
2020-01-02 09:30:00,90.73,91.22,90.6,91.02,28894.0,82.1626,82.6064,82.0449,82.4252,28894.0
2020-01-02 10:00:00,91.04,91.04,90.63,90.8,35692.0,82.4434,82.4434,82.0721,82.226,35692.0
2020-01-02 10:30:00,90.8,90.96,90.74,90.96,16259.0,82.226,82.3709,82.1717,82.3709,16259.0
2020-01-02 11:00:00,90.94,91.05,90.92,91.04,14887.0,82.3528,82.4524,82.3347,82.4434,14887.0
2020-01-02 11:30:00,91.03,91.09,90.83,91.01,22721.0,82.4343,82.4886,82.2532,82.4162,22721.0
2020-01-02 12:00:00,91.02,91.32,90.96,91.24,30017.0,82.4252,82.6969,82.3709,82.6245,30017.0
2020-01-02 12:30:00,91.23,91.25,91.11,91.23,35715.0,82.6154,82.6335,82.5067,82.6154,35715.0
2020-01-02 13:00:00,91.25,91.27,91.01,91.15,25572.0,82.6335,82.6516,82.4162,82.543,25572.0
2020-01-02 13:30:00,91.15,91.15,91.07,91.14,20892.0,82.543,82.543,82.4705,82.5339,20892.0
2020-01-02 14:00:00,91.14,91.29,91.09,91.29,25422.0,82.5339,82.6697,82.4886,82.6697,25422.0
2020-01-02 14:30:00,91.29,91.4,91.23,91.23,39856.0,82.6697,82.7694,82.6154,82.6154,39856.0
2020-01-02 15:00:00,91.23,91.38,91.22,91.34,37771.0,82.6154,82.7512,82.6064,82.715,37771.0
2020-01-02 15:30:00,91.35,91.8,91.35,91.8,76937.0,82.7241,83.1316,82.7241,83.1316,76937.0
2020-01-03 09:30:00,90.71,91.04,90.54,90.85,36789.0,82.1445,82.4434,81.9906,82.2713,36789.0
2020-01-03 10:00:00,90.81,90.91,90.3,90.46,17515.0,82.2351,82.3256,81.7732,81.9181,17515.0
2020-01-03 10:30:00,90.47,90.89,90.44,90.79,16338.0,81.9272,82.3075,81.9,82.217,16338.0
2020-01-03 11:00:00,90.77,90.97,90.62,90.92,19375.0,82.1988,82.38,82.063,82.3347,19375.0
2020-01-03 11:30:00,90.96,91.23,90.96,91.13,21545.0,82.3709,82.6154,82.3709,82.5249,21545.0
2020-01-03 12:00:00,91.16,91.39,91.16,91.38,13158.0,82.552,82.7603,82.552,82.7512,13158.0
2020-01-03 12:30:00,91.37,91.45,91.28,91.35,15330.0,82.7422,82.8146,82.6607,82.7241,15330.0
2020-01-03 13:00:00,91.28,91.36,91.16,91.25,7983.0,82.6607,82.7331,82.552,82.6335,7983.0
2020-01-03 13:30:00,91.25,91.27,90.96,91.07,28556.0,82.6335,82.6516,82.3709,82.4705,28556.0
2020-01-03 14:00:00,91.07,91.09,90.96,91.0,16970.0,82.4705,82.4886,82.3709,82.4071,16970.0
2020-01-03 14:30:00,90.99,91.12,90.95,91.12,10214.0,82.3981,82.5158,82.3619,82.5158,10214.0
2020-01-03 15:00:00,91.11,91.17,91.03,91.06,36218.0,82.5067,82.5611,82.4343,82.4615,36218.0
2020-01-03 15:30:00,91.06,91.23,90.96,91.17,92216.0,82.4615,82.6154,82.3709,82.5611,92216.0
2020-01-06 09:30:00,90.4,90.83,90.11,90.13,67682.0,81.8638,82.2532,81.6012,81.6193,67682.0
2020-01-06 10:00:00,90.18,90.31,89.99,90.04,53351.0,81.6646,81.7823,81.4925,81.5378,53351.0
2020-01-06 10:30:00,90.06,90.48,89.92,90.29,24004.0,81.5559,81.9362,81.4291,81.7642,24004.0
2020-01-06 11:00:00,90.3,90.43,90.27,90.36,30632.0,81.7732,81.891,81.7461,81.8276,30632.0
2020-01-06 11:30:00,90.37,90.49,90.28,90.34,27210.0,81.8366,81.9453,81.7551,81.8095,27210.0
2020-01-06 12:00:00,90.35,90.39,90.25,90.32,20648.0,81.8185,81.8547,81.728,81.7913,20648.0
2020-01-06 12:30:00,90.34,90.35,90.23,90.29,13427.0,81.8095,81.8185,81.7098,81.7642,13427.0
2020-01-06 13:00:00,90.3,90.42,90.29,90.42,24367.0,81.7732,81.8819,81.7642,81.8819,24367.0
2020-01-06 13:30:00,90.43,90.47,90.35,90.36,20769.0,81.891,81.9272,81.8185,81.8276,20769.0
2020-01-06 14:00:00,90.36,90.4,90.3,90.32,18830.0,81.8276,81.8638,81.7732,81.7913,18830.0
2020-01-06 14:30:00,90.33,90.35,90.26,90.29,26703.0,81.8004,81.8185,81.737,81.7642,26703.0
2020-01-06 15:00:00,90.3,90.59,90.3,90.5,50135.0,81.7732,82.0358,81.7732,81.9543,50135.0
2020-01-06 15:30:00,90.5,90.95,90.49,90.94,99001.0,81.9543,82.3619,81.9453,82.3528,99001.0
2020-01-07 09:30:00,91.14,91.14,90.42,90.93,41375.0,82.5339,82.5339,81.8819,82.3437,41375.0
2020-01-07 10:00:00,90.97,91.11,90.85,90.95,24846.0,82.38,82.5067,82.2713,82.3619,24846.0
2020-01-07 10:30:00,90.96,91.14,90.86,91.12,29631.0,82.3709,82.5339,82.2804,82.5158,29631.0
2020-01-07 11:00:00,91.14,91.19,90.98,90.99,10353.0,82.5339,82.5792,82.389,82.3981,10353.0
2020-01-07 11:30:00,90.98,90.98,90.69,90.7,9773.0,82.389,82.389,82.1264,82.1355,9773.0
2020-01-07 12:00:00,90.74,90.77,90.5,90.63,10004.0,82.1717,82.1988,81.9543,82.0721,10004.0
2020-01-07 12:30:00,90.53,90.59,90.47,90.57,12080.0,81.9815,82.0358,81.9272,82.0177,12080.0
2020-01-07 13:00:00,90.56,90.69,90.55,90.66,11180.0,82.0087,82.1264,81.9996,82.0992,11180.0
2020-01-07 13:30:00,90.62,90.84,90.62,90.82,22669.0,82.063,82.2622,82.063,82.2441,22669.0
2020-01-07 14:00:00,90.82,90.82,90.73,90.74,13139.0,82.2441,82.2441,82.1626,82.1717,13139.0
2020-01-07 14:30:00,90.75,90.84,90.72,90.79,15878.0,82.1807,82.2622,82.1536,82.217,15878.0
2020-01-07 15:00:00,90.8,90.86,90.76,90.81,24294.0,82.226,82.2804,82.1898,82.2351,24294.0
2020-01-07 15:30:00,90.81,90.81,90.61,90.64,62330.0,82.2351,82.2351,82.054,82.0811,62330.0
2020-01-08 09:30:00,90.65,91.2,90.55,91.12,25680.0,82.0902,82.5882,81.9996,82.5158,25680.0
2020-01-08 10:00:00,91.13,91.3,91.05,91.13,27393.0,82.5249,82.6788,82.4524,82.5249,27393.0
2020-01-08 10:30:00,91.07,91.18,90.98,91.08,26440.0,82.4705,82.5701,82.389,82.4796,26440.0
2020-01-08 11:00:00,91.1,91.46,91.03,91.44,43032.0,82.4977,82.8237,82.4343,82.8056,43032.0
2020-01-08 11:30:00,91.38,91.93,91.2,91.76,22322.0,82.7512,83.2493,82.5882,83.0954,22322.0
2020-01-08 12:00:00,91.74,91.92,91.69,91.86,29134.0,83.0773,83.2403,83.032,83.1859,29134.0
2020-01-08 12:30:00,91.82,91.86,91.67,91.79,16652.0,83.1497,83.1859,83.0139,83.1225,16652.0
2020-01-08 13:00:00,91.78,91.81,91.69,91.76,16271.0,83.1135,83.1406,83.032,83.0954,16271.0
2020-01-08 13:30:00,91.76,91.82,91.62,91.64,11279.0,83.0954,83.1497,82.9686,82.9867,11279.0
2020-01-08 14:00:00,91.65,91.8,91.65,91.74,26006.0,82.9958,83.1316,82.9958,83.0773,26006.0
2020-01-08 14:30:00,91.76,92.0,91.69,91.98,30310.0,83.0954,83.3127,83.032,83.2946,30310.0
2020-01-08 15:00:00,91.98,92.06,91.92,91.96,38605.0,83.2946,83.367,83.2403,83.2765,38605.0
2020-01-08 15:30:00,91.95,91.97,91.69,91.69,95295.0,83.2674,83.2855,83.032,83.032,95295.0
2020-01-09 09:30:00,91.94,92.4,91.57,92.34,39446.0,83.2584,83.6749,82.9233,83.6206,39446.0
2020-01-09 10:00:00,92.33,92.47,92.2,92.37,26285.0,83.6115,83.7383,83.4938,83.6478,26285.0
2020-01-09 10:30:00,92.35,92.47,92.26,92.29,66550.0,83.6297,83.7383,83.5482,83.5753,66550.0
2020-01-09 11:00:00,92.29,92.44,92.17,92.21,58058.0,83.5753,83.7112,83.4667,83.5029,58058.0
2020-01-09 11:30:00,92.19,92.29,92.12,92.26,29577.0,83.4848,83.5753,83.4214,83.5482,29577.0
2020-01-09 12:00:00,92.25,92.33,92.11,92.19,41108.0,83.5391,83.6115,83.4123,83.4848,41108.0
2020-01-09 12:30:00,92.2,92.21,92.01,92.01,25169.0,83.4938,83.5029,83.3218,83.3218,25169.0
2020-01-09 13:00:00,92.0,92.09,91.93,92.01,27232.0,83.3127,83.3942,83.2493,83.3218,27232.0
2020-01-09 13:30:00,92.05,92.12,92.0,92.07,46981.0,83.358,83.4214,83.3127,83.3761,46981.0
2020-01-09 14:00:00,92.08,92.1,92.01,92.06,32221.0,83.3852,83.4033,83.3218,83.367,32221.0
2020-01-09 14:30:00,92.07,92.24,92.05,92.12,51465.0,83.3761,83.53,83.358,83.4214,51465.0
2020-01-09 15:00:00,92.1,92.17,91.99,92.16,59049.0,83.4033,83.4667,83.3036,83.4576,59049.0
2020-01-09 15:30:00,92.18,92.23,92.02,92.05,170274.0,83.4757,83.521,83.3308,83.358,170274.0
2020-01-10 09:30:00,92.01,92.25,91.49,91.6,39275.0,83.3218,83.5391,82.8509,82.9505,39275.0
2020-01-10 10:00:00,91.6,91.74,91.55,91.74,25399.0,82.9505,83.0773,82.9052,83.0773,25399.0
2020-01-10 10:30:00,91.77,91.84,91.56,91.65,27538.0,83.1044,83.1678,82.9143,82.9958,27538.0
2020-01-10 11:00:00,91.65,91.94,91.61,91.87,19385.0,82.9958,83.2584,82.9595,83.195,19385.0
2020-01-10 11:30:00,91.87,92.26,91.68,92.15,41002.0,83.195,83.5482,83.0229,83.4485,41002.0
2020-01-10 12:00:00,92.14,92.14,91.89,91.98,33292.0,83.4395,83.4395,83.2131,83.2946,33292.0
2020-01-10 12:30:00,91.99,91.99,91.93,91.94,17566.0,83.3036,83.3036,83.2493,83.2584,17566.0
2020-01-10 13:00:00,91.94,92.0,91.92,91.95,12683.0,83.2584,83.3127,83.2403,83.2674,12683.0
2020-01-10 13:30:00,91.96,91.97,91.92,91.93,49628.0,83.2765,83.2855,83.2403,83.2493,49628.0
2020-01-10 14:00:00,91.92,91.94,91.84,91.84,28924.0,83.2403,83.2584,83.1678,83.1678,28924.0
2020-01-10 14:30:00,91.87,91.92,91.77,91.84,31408.0,83.195,83.2403,83.1044,83.1678,31408.0
2020-01-10 15:00:00,91.84,91.85,91.62,91.79,48868.0,83.1678,83.1769,82.9686,83.1225,48868.0
2020-01-10 15:30:00,91.78,91.94,91.6,91.9,209798.0,83.1135,83.2584,82.9505,83.2221,209798.0
2020-01-13 09:30:00,92.24,92.75,91.96,92.68,47526.0,83.53,83.9919,83.2765,83.9285,47526.0
2020-01-13 10:00:00,92.73,92.77,92.51,92.51,29231.0,83.9738,84.01,83.7745,83.7745,29231.0
2020-01-13 10:30:00,92.49,92.72,92.47,92.67,38724.0,83.7564,83.9647,83.7383,83.9194,38724.0
2020-01-13 11:00:00,92.68,92.94,92.66,92.89,50451.0,83.9285,84.1639,83.9104,84.1187,50451.0
2020-01-13 11:30:00,92.92,93.03,92.83,92.89,30404.0,84.1458,84.2454,84.0643,84.1187,30404.0
2020-01-13 12:00:00,92.89,93.0,92.8,92.87,18564.0,84.1187,84.2183,84.0372,84.1006,18564.0
2020-01-13 12:30:00,92.88,92.99,92.88,92.93,18825.0,84.1096,84.2092,84.1096,84.1549,18825.0
2020-01-13 13:00:00,92.94,93.06,92.89,93.05,11845.0,84.1639,84.2726,84.1187,84.2636,11845.0
2020-01-13 13:30:00,93.06,93.2,93.0,93.17,24823.0,84.2726,84.3994,84.2183,84.3722,24823.0
2020-01-13 14:00:00,93.18,93.34,93.12,93.28,24192.0,84.3813,84.5262,84.3269,84.4718,24192.0
2020-01-13 14:30:00,93.26,93.26,93.1,93.23,18421.0,84.4537,84.4537,84.3088,84.4266,18421.0
2020-01-13 15:00:00,93.23,93.24,93.06,93.09,26635.0,84.4266,84.4356,84.2726,84.2998,26635.0
2020-01-13 15:30:00,93.08,93.46,93.07,93.39,151593.0,84.2907,84.6348,84.2817,84.5715,151593.0
2020-01-14 09:30:00,93.17,93.83,93.17,93.45,44812.0,84.3722,84.9699,84.3722,84.6258,44812.0
2020-01-14 10:00:00,93.45,93.74,93.43,93.69,37750.0,84.6258,84.8884,84.6077,84.8431,37750.0
2020-01-14 10:30:00,93.7,93.76,93.58,93.6,18581.0,84.8522,84.9065,84.7435,84.7616,18581.0
2020-01-14 11:00:00,93.6,93.73,93.59,93.65,43787.0,84.7616,84.8793,84.7526,84.8069,43787.0
2020-01-14 11:30:00,93.66,93.8,93.57,93.77,17367.0,84.816,84.9427,84.7345,84.9156,17367.0
2020-01-14 12:00:00,93.78,93.84,93.7,93.83,27745.0,84.9246,84.979,84.8522,84.9699,27745.0
2020-01-14 12:30:00,93.83,94.1,93.78,94.1,38536.0,84.9699,85.2144,84.9246,85.2144,38536.0
2020-01-14 13:00:00,94.09,94.15,94.05,94.13,12057.0,85.2054,85.2597,85.1691,85.2416,12057.0
2020-01-14 13:30:00,94.13,94.21,93.85,94.02,27602.0,85.2416,85.314,84.988,85.142,27602.0
2020-01-14 14:00:00,94.03,94.03,93.84,93.98,63608.0,85.151,85.151,84.979,85.1057,63608.0
2020-01-14 14:30:00,93.98,94.06,93.97,94.02,22071.0,85.1057,85.1782,85.0967,85.142,22071.0
2020-01-14 15:00:00,94.02,94.09,93.93,94.05,57014.0,85.142,85.2054,85.0605,85.1691,57014.0
2020-01-14 15:30:00,94.03,94.23,93.99,94.08,155624.0,85.151,85.3321,85.1148,85.1963,155624.0
2020-01-15 09:30:00,94.05,94.25,93.7,94.08,56167.0,85.1691,85.3502,84.8522,85.1963,56167.0
2020-01-15 10:00:00,94.09,94.21,93.96,94.15,31651.0,85.2054,85.314,85.0876,85.2597,31651.0
2020-01-15 10:30:00,94.14,94.21,94.05,94.08,29133.0,85.2506,85.314,85.1691,85.1963,29133.0
2020-01-15 11:00:00,94.1,94.13,93.9,94.1,31154.0,85.2144,85.2416,85.0333,85.2144,31154.0
2020-01-15 11:30:00,94.1,94.18,94.05,94.12,26103.0,85.2144,85.2869,85.1691,85.2325,26103.0
2020-01-15 12:00:00,94.1,94.15,94.0,94.11,34658.0,85.2144,85.2597,85.1239,85.2235,34658.0
2020-01-15 12:30:00,94.1,94.14,93.96,94.0,31145.0,85.2144,85.2506,85.0876,85.1239,31145.0
2020-01-15 13:00:00,94.0,94.08,93.96,93.96,44628.0,85.1239,85.1963,85.0876,85.0876,44628.0
2020-01-15 13:30:00,93.97,94.06,93.94,94.05,50864.0,85.0967,85.1782,85.0695,85.1691,50864.0
2020-01-15 14:00:00,94.04,94.13,93.99,94.07,44040.0,85.1601,85.2416,85.1148,85.1872,44040.0
2020-01-15 14:30:00,94.08,94.13,94.03,94.05,18021.0,85.1963,85.2416,85.151,85.1691,18021.0
2020-01-15 15:00:00,94.05,94.06,93.87,93.95,70350.0,85.1691,85.1782,85.0061,85.0786,70350.0
2020-01-15 15:30:00,93.95,94.31,93.93,94.22,156982.0,85.0786,85.4046,85.0605,85.3231,156982.0
2020-01-16 09:30:00,94.6,94.91,94.49,94.76,32452.0,85.6672,85.9479,85.5676,85.8121,32452.0
2020-01-16 10:00:00,94.74,95.08,94.71,95.01,26416.0,85.794,86.1019,85.7668,86.0385,26416.0
2020-01-16 10:30:00,95.0,95.11,94.97,95.02,34732.0,86.0294,86.129,86.0023,86.0475,34732.0
2020-01-16 11:00:00,95.04,95.22,95.0,95.1,35888.0,86.0656,86.2286,86.0294,86.12,35888.0
2020-01-16 11:30:00,95.09,95.15,94.98,95.09,48508.0,86.1109,86.1653,86.0113,86.1109,48508.0
2020-01-16 12:00:00,95.09,95.16,95.04,95.14,109154.0,86.1109,86.1743,86.0656,86.1562,109154.0
2020-01-16 12:30:00,95.14,95.26,95.13,95.22,34068.0,86.1562,86.2649,86.1471,86.2286,34068.0
2020-01-16 13:00:00,95.22,95.34,95.18,95.24,25305.0,86.2286,86.3373,86.1924,86.2468,25305.0
2020-01-16 13:30:00,95.24,95.34,95.23,95.29,33325.0,86.2468,86.3373,86.2377,86.292,33325.0
2020-01-16 14:00:00,95.3,95.35,95.28,95.34,30428.0,86.3011,86.3464,86.283,86.3373,30428.0
2020-01-16 14:30:00,95.33,95.59,95.32,95.58,33882.0,86.3283,86.5637,86.3192,86.5547,33882.0
2020-01-16 15:00:00,95.57,95.62,95.46,95.55,37172.0,86.5456,86.5909,86.446,86.5275,37172.0
2020-01-16 15:30:00,95.58,95.68,95.57,95.62,299567.0,86.5547,86.6452,86.5456,86.5909,299567.0
2020-01-17 09:30:00,95.52,95.96,95.11,95.88,70380.0,86.5003,86.8988,86.129,86.8263,70380.0
2020-01-17 10:00:00,95.89,96.09,95.84,95.99,79715.0,86.8354,87.0165,86.7901,86.9259,79715.0
2020-01-17 10:30:00,95.98,96.04,95.73,95.8,52137.0,86.9169,86.9712,86.6905,86.7539,52137.0
2020-01-17 11:00:00,95.81,95.88,95.62,95.73,32194.0,86.7629,86.8263,86.5909,86.6905,32194.0
2020-01-17 11:30:00,95.76,96.0,95.72,95.97,82907.0,86.7177,86.935,86.6814,86.9078,82907.0
2020-01-17 12:00:00,95.96,96.06,95.91,95.97,16374.0,86.8988,86.9893,86.8535,86.9078,16374.0
2020-01-17 12:30:00,95.97,96.07,95.93,96.0,15715.0,86.9078,86.9984,86.8716,86.935,15715.0
2020-01-17 13:00:00,95.98,96.03,95.9,95.91,13370.0,86.9169,86.9622,86.8444,86.8535,13370.0
2020-01-17 13:30:00,95.91,95.98,95.9,95.94,8173.0,86.8535,86.9169,86.8444,86.8807,8173.0
2020-01-17 14:00:00,95.95,96.01,95.91,95.95,17741.0,86.8897,86.9441,86.8535,86.8897,17741.0
2020-01-17 14:30:00,95.96,96.14,95.96,96.13,17879.0,86.8988,87.0618,86.8988,87.0527,17879.0
2020-01-17 15:00:00,96.15,96.15,95.93,96.0,19619.0,87.0708,87.0708,86.8716,86.935,19619.0
2020-01-17 15:30:00,96.0,96.14,95.93,96.14,81130.0,86.935,87.0618,86.8716,87.0618,81130.0
2020-01-21 09:30:00,96.4,96.52,96.02,96.15,91578.0,87.2972,87.4059,86.9531,87.0708,91578.0
2020-01-21 10:00:00,96.16,96.32,95.88,96.05,59123.0,87.0799,87.2248,86.8263,86.9803,59123.0
2020-01-21 10:30:00,96.05,96.53,96.04,96.45,67294.0,86.9803,87.4149,86.9712,87.3425,67294.0
2020-01-21 11:00:00,96.45,96.45,96.01,96.13,39262.0,87.3425,87.3425,86.9441,87.0527,39262.0
2020-01-21 11:30:00,96.13,96.17,95.98,96.14,36445.0,87.0527,87.0889,86.9169,87.0618,36445.0
2020-01-21 12:00:00,96.14,96.16,96.06,96.08,30210.0,87.0618,87.0799,86.9893,87.0074,30210.0
2020-01-21 12:30:00,96.09,96.15,95.86,95.89,30772.0,87.0165,87.0708,86.8082,86.8354,30772.0
2020-01-21 13:00:00,95.9,96.03,95.71,95.81,36949.0,86.8444,86.9622,86.6724,86.7629,36949.0
2020-01-21 13:30:00,95.82,95.83,95.38,95.38,29962.0,86.772,86.781,86.3735,86.3735,29962.0
2020-01-21 14:00:00,95.4,95.54,95.33,95.51,25532.0,86.3917,86.5184,86.3283,86.4913,25532.0
2020-01-21 14:30:00,95.5,95.69,95.46,95.66,26526.0,86.4822,86.6543,86.446,86.6271,26526.0
2020-01-21 15:00:00,95.64,95.9,95.64,95.86,62091.0,86.609,86.8444,86.609,86.8082,62091.0
2020-01-21 15:30:00,95.83,95.86,95.54,95.69,83504.0,86.781,86.8082,86.5184,86.6543,83504.0
2020-01-22 09:30:00,95.73,95.81,95.49,95.49,37200.0,86.6905,86.7629,86.4732,86.4732,37200.0
2020-01-22 10:00:00,95.51,95.59,95.23,95.43,46199.0,86.4913,86.5637,86.2377,86.4188,46199.0
2020-01-22 10:30:00,95.41,95.61,95.21,95.21,30520.0,86.4007,86.5818,86.2196,86.2196,30520.0
2020-01-22 11:00:00,95.18,95.26,94.78,94.96,44717.0,86.1924,86.2649,85.8302,85.9932,44717.0
2020-01-22 11:30:00,94.98,95.05,94.68,94.69,31293.0,86.0113,86.0747,85.7396,85.7487,31293.0
2020-01-22 12:00:00,94.69,94.7,94.49,94.56,26383.0,85.7487,85.7578,85.5676,85.631,26383.0
2020-01-22 12:30:00,94.57,94.85,94.57,94.84,29647.0,85.64,85.8936,85.64,85.8845,29647.0
2020-01-22 13:00:00,94.84,94.98,94.77,94.91,29526.0,85.8845,86.0113,85.8211,85.9479,29526.0
2020-01-22 13:30:00,94.9,94.92,94.62,94.65,35185.0,85.9389,85.957,85.6853,85.7125,35185.0
2020-01-22 14:00:00,94.67,94.81,94.45,94.47,26900.0,85.7306,85.8574,85.5314,85.5495,26900.0
2020-01-22 14:30:00,94.46,94.68,94.44,94.51,76056.0,85.5404,85.7396,85.5223,85.5857,76056.0
2020-01-22 15:00:00,94.49,94.55,94.32,94.38,47508.0,85.5676,85.6219,85.4136,85.468,47508.0
2020-01-22 15:30:00,94.38,94.53,94.24,94.33,137807.0,85.468,85.6038,85.3412,85.4227,137807.0
2020-01-23 09:30:00,93.89,94.35,93.75,94.35,43915.0,85.0242,85.4408,84.8975,85.4408,43915.0
2020-01-23 10:00:00,94.38,94.96,94.31,94.77,45593.0,85.468,85.9932,85.4046,85.8211,45593.0
2020-01-23 10:30:00,94.83,95.17,94.83,94.9,40229.0,85.8755,86.1834,85.8755,85.9389,40229.0
2020-01-23 11:00:00,94.88,94.93,94.48,94.55,33372.0,85.9208,85.966,85.5585,85.6219,33372.0
2020-01-23 11:30:00,94.55,94.79,94.54,94.77,24595.0,85.6219,85.8393,85.6129,85.8211,24595.0
2020-01-23 12:00:00,94.78,94.93,94.75,94.93,25378.0,85.8302,85.966,85.803,85.966,25378.0
2020-01-23 12:30:00,94.93,94.99,94.8,94.81,27653.0,85.966,86.0204,85.8483,85.8574,27653.0
2020-01-23 13:00:00,94.82,95.11,94.8,94.98,34146.0,85.8664,86.129,85.8483,86.0113,34146.0
2020-01-23 13:30:00,94.98,95.11,94.96,95.06,35581.0,86.0113,86.129,85.9932,86.0838,35581.0
2020-01-23 14:00:00,95.08,95.24,95.07,95.24,32071.0,86.1019,86.2468,86.0928,86.2468,32071.0
2020-01-23 14:30:00,95.23,95.38,95.18,95.37,42206.0,86.2377,86.3735,86.1924,86.3645,42206.0
2020-01-23 15:00:00,95.37,95.39,95.19,95.34,48028.0,86.3645,86.3826,86.2015,86.3373,48028.0
2020-01-23 15:30:00,95.32,95.48,95.2,95.34,176566.0,86.3192,86.4641,86.2105,86.3373,176566.0
2020-01-24 09:30:00,95.55,95.74,95.18,95.68,55455.0,86.5275,86.6995,86.1924,86.6452,55455.0
2020-01-24 10:00:00,95.71,95.71,95.24,95.24,41008.0,86.6724,86.6724,86.2468,86.2468,41008.0
2020-01-24 10:30:00,95.18,95.32,95.06,95.24,55011.0,86.1924,86.3192,86.0838,86.2468,55011.0
2020-01-24 11:00:00,95.2,95.33,95.05,95.11,62673.0,86.2105,86.3283,86.0747,86.129,62673.0
2020-01-24 11:30:00,95.09,95.16,94.9,95.13,62858.0,86.1109,86.1743,85.9389,86.1471,62858.0
2020-01-24 12:00:00,95.12,95.2,94.96,95.07,42395.0,86.1381,86.2105,85.9932,86.0928,42395.0
2020-01-24 12:30:00,95.1,95.28,95.1,95.19,34058.0,86.12,86.283,86.12,86.2015,34058.0
2020-01-24 13:00:00,95.18,95.18,94.95,94.95,48235.0,86.1924,86.1924,85.9841,85.9841,48235.0
2020-01-24 13:30:00,94.94,94.94,94.76,94.82,44437.0,85.9751,85.9751,85.8121,85.8664,44437.0
2020-01-24 14:00:00,94.82,94.83,94.31,94.37,31138.0,85.8664,85.8755,85.4046,85.4589,31138.0
2020-01-24 14:30:00,94.39,94.5,94.15,94.32,78774.0,85.477,85.5766,85.2597,85.4136,78774.0
2020-01-24 15:00:00,94.31,94.54,94.24,94.51,68193.0,85.4046,85.6129,85.3412,85.5857,68193.0
2020-01-24 15:30:00,94.51,94.61,94.28,94.56,137763.0,85.5857,85.6762,85.3774,85.631,137763.0
2020-01-27 09:30:00,92.68,93.86,92.68,93.48,90832.0,83.9285,84.9971,83.9285,84.653,90832.0
2020-01-27 10:00:00,93.47,93.49,93.09,93.26,49068.0,84.6439,84.662,84.2998,84.4537,49068.0
2020-01-27 10:30:00,93.26,93.34,92.79,93.02,67140.0,84.4537,84.5262,84.0281,84.2364,67140.0
2020-01-27 11:00:00,93.02,93.1,92.88,93.05,58367.0,84.2364,84.3088,84.1096,84.2636,58367.0
2020-01-27 11:30:00,93.04,93.26,93.01,93.05,29437.0,84.2545,84.4537,84.2273,84.2636,29437.0
2020-01-27 12:00:00,93.03,93.17,92.95,93.11,38874.0,84.2454,84.3722,84.173,84.3179,38874.0
2020-01-27 12:30:00,93.1,93.22,93.08,93.09,25351.0,84.3088,84.4175,84.2907,84.2998,25351.0
2020-01-27 13:00:00,93.09,93.28,93.09,93.18,27034.0,84.2998,84.4718,84.2998,84.3813,27034.0
2020-01-27 13:30:00,93.17,93.27,92.96,92.99,43529.0,84.3722,84.4628,84.1821,84.2092,43529.0
2020-01-27 14:00:00,93.0,93.0,92.86,92.95,32297.0,84.2183,84.2183,84.0915,84.173,32297.0
2020-01-27 14:30:00,92.96,92.98,92.66,92.68,33032.0,84.1821,84.2002,83.9104,83.9285,33032.0
2020-01-27 15:00:00,92.69,92.9,92.69,92.85,37492.0,83.9375,84.1277,83.9375,84.0824,37492.0
2020-01-27 15:30:00,92.84,92.88,92.62,92.65,141712.0,84.0734,84.1096,83.8742,83.9013,141712.0
2020-01-28 09:30:00,93.07,93.67,92.93,93.67,70825.0,84.2817,84.825,84.1549,84.825,70825.0
2020-01-28 10:00:00,93.66,94.28,93.62,94.25,67812.0,84.816,85.3774,84.7797,85.3502,67812.0
2020-01-28 10:30:00,94.27,94.65,94.16,94.4,53613.0,85.3684,85.7125,85.2687,85.4861,53613.0
2020-01-28 11:00:00,94.45,94.54,94.28,94.46,44502.0,85.5314,85.6129,85.3774,85.5404,44502.0
2020-01-28 11:30:00,94.45,94.48,94.04,94.14,30731.0,85.5314,85.5585,85.1601,85.2506,30731.0
2020-01-28 12:00:00,94.17,94.17,93.91,94.09,21790.0,85.2778,85.2778,85.0423,85.2054,21790.0
2020-01-28 12:30:00,94.09,94.1,93.89,93.89,26049.0,85.2054,85.2144,85.0242,85.0242,26049.0
2020-01-28 13:00:00,93.88,94.11,93.82,94.01,40650.0,85.0152,85.2235,84.9608,85.1329,40650.0
2020-01-28 13:30:00,94.01,94.29,93.95,94.28,28225.0,85.1329,85.3865,85.0786,85.3774,28225.0
2020-01-28 14:00:00,94.31,94.41,94.05,94.13,34271.0,85.4046,85.4951,85.1691,85.2416,34271.0
2020-01-28 14:30:00,94.16,94.43,94.16,94.24,35576.0,85.2687,85.5132,85.2687,85.3412,35576.0
2020-01-28 15:00:00,94.25,94.26,94.02,94.13,52378.0,85.3502,85.3593,85.142,85.2416,52378.0
2020-01-28 15:30:00,94.14,94.18,94.01,94.08,141332.0,85.2506,85.2869,85.1329,85.1963,141332.0
2020-01-29 09:30:00,93.84,95.44,92.58,95.32,225844.0,84.979,86.4279,83.8379,86.3192,225844.0
2020-01-29 10:00:00,95.29,95.3,94.57,95.27,134412.0,86.292,86.3011,85.64,86.2739,134412.0
2020-01-29 10:30:00,95.26,95.35,94.76,95.3,97986.0,86.2649,86.3464,85.8121,86.3011,97986.0
2020-01-29 11:00:00,95.31,95.6,94.75,95.6,130936.0,86.3102,86.5728,85.803,86.5728,130936.0
2020-01-29 11:30:00,95.56,95.86,95.2,95.29,99472.0,86.5365,86.8082,86.2105,86.292,99472.0
2020-01-29 12:00:00,95.29,95.29,94.99,95.11,55124.0,86.292,86.292,86.0204,86.129,55124.0
2020-01-29 12:30:00,95.1,95.34,95.0,95.21,77310.0,86.12,86.3373,86.0294,86.2196,77310.0
2020-01-29 13:00:00,95.2,95.44,95.11,95.34,63936.0,86.2105,86.4279,86.129,86.3373,63936.0
2020-01-29 13:30:00,95.34,95.47,95.08,95.16,69019.0,86.3373,86.455,86.1019,86.1743,69019.0
2020-01-29 14:00:00,95.17,95.17,94.86,94.97,77377.0,86.1834,86.1834,85.9026,86.0023,77377.0
2020-01-29 14:30:00,94.98,94.99,94.46,94.51,84234.0,86.0113,86.0204,85.5404,85.5857,84234.0
2020-01-29 15:00:00,94.52,94.56,94.02,94.23,110513.0,85.5947,85.631,85.142,85.3321,110513.0
2020-01-29 15:30:00,94.23,94.28,93.85,93.86,271066.0,85.3321,85.3774,84.988,84.9971,271066.0
2020-01-30 09:30:00,93.1,93.83,93.01,93.73,62993.0,84.3088,84.9699,84.2273,84.8793,62993.0
2020-01-30 10:00:00,93.7,93.88,93.44,93.82,65607.0,84.8522,85.0152,84.6167,84.9608,65607.0
2020-01-30 10:30:00,93.78,93.93,93.68,93.8,68837.0,84.9246,85.0605,84.8341,84.9427,68837.0
2020-01-30 11:00:00,93.8,94.43,93.8,94.41,47273.0,84.9427,85.5132,84.9427,85.4951,47273.0
2020-01-30 11:30:00,94.42,94.85,94.38,94.56,46376.0,85.5042,85.8936,85.468,85.631,46376.0
2020-01-30 12:00:00,94.53,94.58,94.33,94.33,26190.0,85.6038,85.6491,85.4227,85.4227,26190.0
2020-01-30 12:30:00,94.33,94.36,94.16,94.25,63155.0,85.4227,85.4499,85.2687,85.3502,63155.0
2020-01-30 13:00:00,94.26,94.29,93.92,93.98,26724.0,85.3593,85.3865,85.0514,85.1057,26724.0
2020-01-30 13:30:00,93.99,94.17,93.95,94.04,20209.0,85.1148,85.2778,85.0786,85.1601,20209.0
2020-01-30 14:00:00,94.08,94.27,94.03,94.18,35488.0,85.1963,85.3684,85.151,85.2869,35488.0
2020-01-30 14:30:00,94.16,94.66,94.14,94.56,50400.0,85.2687,85.7215,85.2506,85.631,50400.0
2020-01-30 15:00:00,94.59,95.04,94.56,94.91,79074.0,85.6581,86.0656,85.631,85.9479,79074.0
2020-01-30 15:30:00,94.89,95.17,94.85,95.16,225971.0,85.9298,86.1834,85.8936,86.1743,225971.0
2020-01-31 09:30:00,94.5,94.5,93.44,93.79,74478.0,85.5766,85.5766,84.6167,84.9337,74478.0
2020-01-31 10:00:00,93.78,93.79,93.26,93.5,89713.0,84.9246,84.9337,84.4537,84.6711,89713.0
2020-01-31 10:30:00,93.47,93.72,93.4,93.67,74200.0,84.6439,84.8703,84.5805,84.825,74200.0
2020-01-31 11:00:00,93.66,93.76,93.49,93.65,42789.0,84.816,84.9065,84.662,84.8069,42789.0
2020-01-31 11:30:00,93.62,93.84,93.49,93.82,37793.0,84.7797,84.979,84.662,84.9608,37793.0
2020-01-31 12:00:00,93.86,94.0,93.79,93.99,51335.0,84.9971,85.1239,84.9337,85.1148,51335.0
2020-01-31 12:30:00,93.95,93.95,93.64,93.84,51907.0,85.0786,85.0786,84.7978,84.979,51907.0
2020-01-31 13:00:00,93.86,93.93,93.5,93.59,67738.0,84.9971,85.0605,84.6711,84.7526,67738.0
2020-01-31 13:30:00,93.6,93.65,93.4,93.65,39194.0,84.7616,84.8069,84.5805,84.8069,39194.0
2020-01-31 14:00:00,93.67,93.81,93.51,93.59,40089.0,84.825,84.9518,84.6801,84.7526,40089.0
2020-01-31 14:30:00,93.61,93.84,93.55,93.77,43925.0,84.7707,84.979,84.7163,84.9156,43925.0
2020-01-31 15:00:00,93.77,93.78,93.56,93.68,90598.0,84.9156,84.9246,84.7254,84.8341,90598.0
2020-01-31 15:30:00,93.67,93.67,93.34,93.44,198690.0,84.825,84.825,84.5262,84.6167,198690.0
2020-02-03 09:30:00,93.96,94.35,93.65,93.74,38464.0,85.0876,85.4408,84.8069,84.8884,38464.0
2020-02-03 10:00:00,93.76,94.37,93.75,94.33,57824.0,84.9065,85.4589,84.8975,85.4227,57824.0
2020-02-03 10:30:00,94.3,94.31,93.7,93.7,36029.0,85.3955,85.4046,84.8522,84.8522,36029.0
2020-02-03 11:00:00,93.7,93.74,93.5,93.51,30751.0,84.8522,84.8884,84.6711,84.6801,30751.0
2020-02-03 11:30:00,93.53,93.54,93.2,93.44,33084.0,84.6982,84.7073,84.3994,84.6167,33084.0
2020-02-03 12:00:00,93.45,93.53,93.31,93.4,28377.0,84.6258,84.6982,84.499,84.5805,28377.0
2020-02-03 12:30:00,93.39,93.64,93.39,93.57,21924.0,84.5715,84.7978,84.5715,84.7345,21924.0
2020-02-03 13:00:00,93.58,93.59,93.4,93.42,23064.0,84.7435,84.7526,84.5805,84.5986,23064.0
2020-02-03 13:30:00,93.39,93.48,93.35,93.39,38121.0,84.5715,84.653,84.5352,84.5715,38121.0
2020-02-03 14:00:00,93.39,93.4,93.22,93.3,28405.0,84.5715,84.5805,84.4175,84.4899,28405.0
2020-02-03 14:30:00,93.32,93.47,93.22,93.38,28675.0,84.5081,84.6439,84.4175,84.5624,28675.0
2020-02-03 15:00:00,93.39,93.45,93.22,93.29,35914.0,84.5715,84.6258,84.4175,84.4809,35914.0
2020-02-03 15:30:00,93.28,93.28,92.79,92.84,119127.0,84.4718,84.4718,84.0281,84.0734,119127.0
2020-02-04 09:30:00,93.98,94.36,93.87,94.11,60877.0,85.1057,85.4499,85.0061,85.2235,60877.0
2020-02-04 10:00:00,94.09,94.15,93.78,94.01,36282.0,85.2054,85.2597,84.9246,85.1329,36282.0
2020-02-04 10:30:00,94.01,94.34,94.0,94.2,31937.0,85.1329,85.4317,85.1239,85.305,31937.0
2020-02-04 11:00:00,94.2,94.48,94.16,94.46,30960.0,85.305,85.5585,85.2687,85.5404,30960.0
2020-02-04 11:30:00,94.46,94.6,94.21,94.28,22370.0,85.5404,85.6672,85.314,85.3774,22370.0
2020-02-04 12:00:00,94.28,94.64,94.27,94.62,17973.0,85.3774,85.7034,85.3684,85.6853,17973.0
2020-02-04 12:30:00,94.61,94.67,94.48,94.64,25769.0,85.6762,85.7306,85.5585,85.7034,25769.0
2020-02-04 13:00:00,94.65,94.67,94.52,94.63,35442.0,85.7125,85.7306,85.5947,85.6944,35442.0
2020-02-04 13:30:00,94.63,94.67,94.55,94.64,26069.0,85.6944,85.7306,85.6219,85.7034,26069.0
2020-02-04 14:00:00,94.63,94.74,94.6,94.68,29395.0,85.6944,85.794,85.6672,85.7396,29395.0
2020-02-04 14:30:00,94.67,94.75,94.41,94.43,36707.0,85.7306,85.803,85.4951,85.5132,36707.0
2020-02-04 15:00:00,94.43,94.52,94.33,94.39,57009.0,85.5132,85.5947,85.4227,85.477,57009.0
2020-02-04 15:30:00,94.39,94.59,94.15,94.3,138790.0,85.477,85.6581,85.2597,85.3955,138790.0
2020-02-05 09:30:00,94.86,95.06,94.4,94.9,47944.0,85.9026,86.0838,85.4861,85.9389,47944.0
2020-02-05 10:00:00,94.89,94.95,94.48,94.68,29707.0,85.9298,85.9841,85.5585,85.7396,29707.0
2020-02-05 10:30:00,94.63,94.85,94.54,94.83,15215.0,85.6944,85.8936,85.6129,85.8755,15215.0
2020-02-05 11:00:00,94.83,95.02,94.71,94.99,62924.0,85.8755,86.0475,85.7668,86.0204,62924.0
2020-02-05 11:30:00,94.99,95.2,94.91,95.15,22142.0,86.0204,86.2105,85.9479,86.1653,22142.0
2020-02-05 12:00:00,95.14,95.34,95.12,95.34,19646.0,86.1562,86.3373,86.1381,86.3373,19646.0
2020-02-05 12:30:00,95.34,95.43,95.32,95.34,33456.0,86.3373,86.4188,86.3192,86.3373,33456.0
2020-02-05 13:00:00,95.34,95.49,95.3,95.49,26471.0,86.3373,86.4732,86.3011,86.4732,26471.0
2020-02-05 13:30:00,95.46,95.52,95.39,95.52,30421.0,86.446,86.5003,86.3826,86.5003,30421.0
2020-02-05 14:00:00,95.51,95.68,95.44,95.65,47614.0,86.4913,86.6452,86.4279,86.618,47614.0
2020-02-05 14:30:00,95.66,95.73,95.6,95.65,39144.0,86.6271,86.6905,86.5728,86.618,39144.0
2020-02-05 15:00:00,95.66,95.71,95.58,95.63,70086.0,86.6271,86.6724,86.5547,86.5999,70086.0
2020-02-05 15:30:00,95.63,95.71,95.32,95.43,189876.0,86.5999,86.6724,86.3192,86.4188,189876.0
2020-02-06 09:30:00,95.71,95.87,95.24,95.83,45854.0,86.6724,86.8173,86.2468,86.781,45854.0
2020-02-06 10:00:00,95.83,95.83,95.43,95.51,40288.0,86.781,86.781,86.4188,86.4913,40288.0
2020-02-06 10:30:00,95.44,95.89,95.38,95.85,33151.0,86.4279,86.8354,86.3735,86.7992,33151.0
2020-02-06 11:00:00,95.84,96.01,95.82,95.97,26596.0,86.7901,86.9441,86.772,86.9078,26596.0
2020-02-06 11:30:00,95.99,96.02,95.78,95.84,44132.0,86.9259,86.9531,86.7358,86.7901,44132.0
2020-02-06 12:00:00,95.85,96.03,95.85,96.02,24589.0,86.7992,86.9622,86.7992,86.9531,24589.0
2020-02-06 12:30:00,96.01,96.01,95.83,95.84,21156.0,86.9441,86.9441,86.781,86.7901,21156.0
2020-02-06 13:00:00,95.87,96.0,95.87,95.94,22779.0,86.8173,86.935,86.8173,86.8807,22779.0
2020-02-06 13:30:00,95.94,96.01,95.9,95.97,53104.0,86.8807,86.9441,86.8444,86.9078,53104.0
2020-02-06 14:00:00,95.98,96.17,95.93,96.12,36635.0,86.9169,87.0889,86.8716,87.0437,36635.0
2020-02-06 14:30:00,96.12,96.16,95.6,95.6,96427.0,87.0437,87.0799,86.5728,86.5728,96427.0
2020-02-06 15:00:00,95.6,95.83,95.54,95.81,73511.0,86.5728,86.781,86.5184,86.7629,73511.0
2020-02-06 15:30:00,95.81,96.07,95.75,96.0,109935.0,86.7629,86.9984,86.7086,86.935,109935.0
2020-02-07 09:30:00,95.29,95.29,94.35,94.35,66676.0,86.292,86.292,85.4408,85.4408,66676.0
2020-02-07 10:00:00,94.34,94.66,94.12,94.63,30060.0,85.4317,85.7215,85.2325,85.6944,30060.0
2020-02-07 10:30:00,94.65,94.67,94.38,94.52,34209.0,85.7125,85.7306,85.468,85.5947,34209.0
2020-02-07 11:00:00,94.51,94.54,94.28,94.41,27458.0,85.5857,85.6129,85.3774,85.4951,27458.0
2020-02-07 11:30:00,94.43,94.44,94.19,94.33,20941.0,85.5132,85.5223,85.2959,85.4227,20941.0
2020-02-07 12:00:00,94.38,94.56,94.35,94.47,18899.0,85.468,85.631,85.4408,85.5495,18899.0
2020-02-07 12:30:00,94.47,94.48,94.26,94.45,15948.0,85.5495,85.5585,85.3593,85.5314,15948.0
2020-02-07 13:00:00,94.46,94.51,94.24,94.3,27352.0,85.5404,85.5857,85.3412,85.3955,27352.0
2020-02-07 13:30:00,94.33,94.38,94.07,94.09,23274.0,85.4227,85.468,85.1872,85.2054,23274.0
2020-02-07 14:00:00,94.08,94.08,93.85,93.95,30524.0,85.1963,85.1963,84.988,85.0786,30524.0
2020-02-07 14:30:00,93.95,94.05,93.85,94.01,39627.0,85.0786,85.1691,84.988,85.1329,39627.0
2020-02-07 15:00:00,94.02,94.26,94.02,94.18,30533.0,85.142,85.3593,85.142,85.2869,30533.0
2020-02-07 15:30:00,94.18,94.24,94.03,94.22,76090.0,85.2869,85.3412,85.151,85.3231,76090.0
2020-02-10 09:30:00,93.76,93.92,93.63,93.85,61682.0,84.9065,85.0514,84.7888,84.988,61682.0
2020-02-10 10:00:00,93.87,94.09,93.76,94.05,35836.0,85.0061,85.2054,84.9065,85.1691,35836.0
2020-02-10 10:30:00,94.04,94.24,94.04,94.2,13146.0,85.1601,85.3412,85.1601,85.305,13146.0
2020-02-10 11:00:00,94.2,94.42,94.2,94.34,23321.0,85.305,85.5042,85.305,85.4317,23321.0
2020-02-10 11:30:00,94.36,94.42,94.12,94.22,32843.0,85.4499,85.5042,85.2325,85.3231,32843.0
2020-02-10 12:00:00,94.25,94.26,94.11,94.18,12997.0,85.3502,85.3593,85.2235,85.2869,12997.0
2020-02-10 12:30:00,94.14,94.16,94.04,94.07,10639.0,85.2506,85.2687,85.1601,85.1872,10639.0
2020-02-10 13:00:00,94.06,94.2,94.04,94.12,13551.0,85.1782,85.305,85.1601,85.2325,13551.0
2020-02-10 13:30:00,94.12,94.29,94.11,94.11,12803.0,85.2325,85.3865,85.2235,85.2235,12803.0
2020-02-10 14:00:00,94.09,94.14,94.0,94.11,16577.0,85.2054,85.2506,85.1239,85.2235,16577.0
2020-02-10 14:30:00,94.13,94.32,94.11,94.31,21997.0,85.2416,85.4136,85.2235,85.4046,21997.0
2020-02-10 15:00:00,94.3,94.54,94.29,94.46,43915.0,85.3955,85.6129,85.3865,85.5404,43915.0
2020-02-10 15:30:00,94.47,94.52,94.38,94.48,106159.0,85.5495,85.5947,85.468,85.5585,106159.0
2020-02-11 09:30:00,94.84,94.93,94.36,94.38,40046.0,85.8845,85.966,85.4499,85.468,40046.0
2020-02-11 10:00:00,94.38,95.02,94.36,95.02,56924.0,85.468,86.0475,85.4499,86.0475,56924.0
2020-02-11 10:30:00,95.04,95.12,94.95,95.12,27946.0,86.0656,86.1381,85.9841,86.1381,27946.0
2020-02-11 11:00:00,95.14,95.3,94.94,94.98,51057.0,86.1562,86.3011,85.9751,86.0113,51057.0
2020-02-11 11:30:00,94.98,95.02,94.76,94.9,48169.0,86.0113,86.0475,85.8121,85.9389,48169.0
2020-02-11 12:00:00,94.9,95.02,94.87,94.94,18033.0,85.9389,86.0475,85.9117,85.9751,18033.0
2020-02-11 12:30:00,94.94,94.98,94.82,94.97,20956.0,85.9751,86.0113,85.8664,86.0023,20956.0
2020-02-11 13:00:00,94.98,95.08,94.96,95.0,15469.0,86.0113,86.1019,85.9932,86.0294,15469.0
2020-02-11 13:30:00,94.99,94.99,94.43,94.48,73516.0,86.0204,86.0204,85.5132,85.5585,73516.0
2020-02-11 14:00:00,94.51,94.56,94.34,94.43,40537.0,85.5857,85.631,85.4317,85.5132,40537.0
2020-02-11 14:30:00,94.45,94.52,94.38,94.4,55946.0,85.5314,85.5947,85.468,85.4861,55946.0
2020-02-11 15:00:00,94.42,94.52,94.38,94.45,47113.0,85.5042,85.5947,85.468,85.5314,47113.0
2020-02-11 15:30:00,94.45,94.49,94.21,94.34,134721.0,85.5314,85.5676,85.314,85.4317,134721.0
2020-02-12 09:30:00,94.24,94.59,94.04,94.52,44824.0,85.3412,85.6581,85.1601,85.5947,44824.0
2020-02-12 10:00:00,94.56,94.63,94.2,94.33,16706.0,85.631,85.6944,85.305,85.4227,16706.0
2020-02-12 10:30:00,94.33,94.44,94.22,94.3,26783.0,85.4227,85.5223,85.3231,85.3955,26783.0
2020-02-12 11:00:00,94.29,94.49,94.22,94.41,20849.0,85.3865,85.5676,85.3231,85.4951,20849.0
2020-02-12 11:30:00,94.46,94.65,94.45,94.65,19713.0,85.5404,85.7125,85.5314,85.7125,19713.0
2020-02-12 12:00:00,94.66,94.75,94.62,94.68,11284.0,85.7215,85.803,85.6853,85.7396,11284.0
2020-02-12 12:30:00,94.68,94.74,94.58,94.65,13864.0,85.7396,85.794,85.6491,85.7125,13864.0
2020-02-12 13:00:00,94.63,94.66,94.56,94.6,18081.0,85.6944,85.7215,85.631,85.6672,18081.0
2020-02-12 13:30:00,94.59,94.71,94.59,94.68,16464.0,85.6581,85.7668,85.6581,85.7396,16464.0
2020-02-12 14:00:00,94.68,94.84,94.66,94.73,12957.0,85.7396,85.8845,85.7215,85.7849,12957.0
2020-02-12 14:30:00,94.72,94.73,94.61,94.63,21962.0,85.7759,85.7849,85.6762,85.6944,21962.0
2020-02-12 15:00:00,94.64,94.69,94.58,94.68,29708.0,85.7034,85.7487,85.6491,85.7396,29708.0
2020-02-12 15:30:00,94.69,94.77,94.58,94.7,142285.0,85.7487,85.8211,85.6491,85.7578,142285.0
2020-02-13 09:30:00,94.27,94.35,93.83,93.84,39759.0,85.3684,85.4408,84.9699,84.979,39759.0
2020-02-13 10:00:00,93.82,93.91,93.61,93.68,22136.0,84.9608,85.0423,84.7707,84.8341,22136.0
2020-02-13 10:30:00,93.72,93.72,93.45,93.65,32061.0,84.8703,84.8703,84.6258,84.8069,32061.0
2020-02-13 11:00:00,93.65,93.89,93.64,93.84,24094.0,84.8069,85.0242,84.7978,84.979,24094.0
2020-02-13 11:30:00,93.83,93.93,93.74,93.75,17666.0,84.9699,85.0605,84.8884,84.8975,17666.0
2020-02-13 12:00:00,93.76,93.9,93.69,93.9,36953.0,84.9065,85.0333,84.8431,85.0333,36953.0
2020-02-13 12:30:00,93.91,94.07,93.86,93.94,19085.0,85.0423,85.1872,84.9971,85.0695,19085.0
2020-02-13 13:00:00,93.94,93.94,93.82,93.89,16355.0,85.0695,85.0695,84.9608,85.0242,16355.0
2020-02-13 13:30:00,93.89,94.12,93.86,94.05,23791.0,85.0242,85.2325,84.9971,85.1691,23791.0
2020-02-13 14:00:00,94.04,94.18,93.99,94.08,34482.0,85.1601,85.2869,85.1148,85.1963,34482.0
2020-02-13 14:30:00,94.08,94.1,93.95,94.0,22280.0,85.1963,85.2144,85.0786,85.1239,22280.0
2020-02-13 15:00:00,94.01,94.06,93.89,94.03,27833.0,85.1329,85.1782,85.0242,85.151,27833.0
2020-02-13 15:30:00,94.03,94.04,93.82,93.94,98803.0,85.151,85.1601,84.9608,85.0695,98803.0
2020-02-14 09:30:00,93.48,93.81,93.17,93.4,56944.0,84.653,84.9518,84.3722,84.5805,56944.0
2020-02-14 10:00:00,93.42,93.56,93.39,93.41,12514.0,84.5986,84.7254,84.5715,84.5896,12514.0
2020-02-14 10:30:00,93.4,93.78,93.38,93.73,24962.0,84.5805,84.9246,84.5624,84.8793,24962.0
2020-02-14 11:00:00,93.73,93.87,93.65,93.81,17877.0,84.8793,85.0061,84.8069,84.9518,17877.0
2020-02-14 11:30:00,93.81,93.87,93.72,93.8,16623.0,84.9518,85.0061,84.8703,84.9427,16623.0
2020-02-14 12:00:00,93.76,93.8,93.55,93.59,10137.0,84.9065,84.9427,84.7163,84.7526,10137.0
2020-02-14 12:30:00,93.6,93.69,93.55,93.57,17383.0,84.7616,84.8431,84.7163,84.7345,17383.0
2020-02-14 13:00:00,93.6,93.66,93.49,93.6,11138.0,84.7616,84.816,84.662,84.7616,11138.0
2020-02-14 13:30:00,93.59,93.73,93.56,93.6,17435.0,84.7526,84.8793,84.7254,84.7616,17435.0
2020-02-14 14:00:00,93.59,93.71,93.54,93.68,32314.0,84.7526,84.8612,84.7073,84.8341,32314.0
2020-02-14 14:30:00,93.69,93.84,93.58,93.81,87925.0,84.8431,84.979,84.7435,84.9518,87925.0
2020-02-14 15:00:00,93.8,93.84,93.71,93.83,66317.0,84.9427,84.979,84.8612,84.9699,66317.0
2020-02-14 15:30:00,93.82,93.98,93.79,93.91,101902.0,84.9608,85.1057,84.9337,85.0423,101902.0
2020-02-18 09:30:00,93.62,93.93,93.13,93.63,67836.0,84.7797,85.0605,84.336,84.7888,67836.0
2020-02-18 10:00:00,93.66,93.7,93.14,93.15,71271.0,84.816,84.8522,84.3451,84.3541,71271.0
2020-02-18 10:30:00,93.16,93.18,92.87,93.01,79995.0,84.3632,84.3813,84.1006,84.2273,79995.0
2020-02-18 11:00:00,93.01,93.07,92.66,92.72,52341.0,84.2273,84.2817,83.9104,83.9647,52341.0
2020-02-18 11:30:00,92.72,92.81,92.4,92.4,40466.0,83.9647,84.0462,83.6749,83.6749,40466.0
2020-02-18 12:00:00,92.42,92.76,92.38,92.72,37508.0,83.693,84.0009,83.6568,83.9647,37508.0
2020-02-18 12:30:00,92.76,92.89,92.76,92.89,20317.0,84.0009,84.1187,84.0009,84.1187,20317.0
2020-02-18 13:00:00,92.9,93.11,92.89,92.99,23290.0,84.1277,84.3179,84.1187,84.2092,23290.0
2020-02-18 13:30:00,92.99,93.0,92.69,92.7,22067.0,84.2092,84.2183,83.9375,83.9466,22067.0
2020-02-18 14:00:00,92.7,92.84,92.57,92.8,23725.0,83.9466,84.0734,83.8289,84.0372,23725.0
2020-02-18 14:30:00,92.8,92.96,92.78,92.96,35538.0,84.0372,84.1821,84.0191,84.1821,35538.0
2020-02-18 15:00:00,92.97,92.97,92.66,92.69,40334.0,84.1911,84.1911,83.9104,83.9375,40334.0
2020-02-18 15:30:00,92.68,92.82,92.59,92.68,113381.0,83.9285,84.0553,83.847,83.9285,113381.0
2020-02-19 09:30:00,93.17,93.68,92.8,93.15,48125.0,84.3722,84.8341,84.0372,84.3541,48125.0
2020-02-19 10:00:00,93.19,93.19,92.93,92.93,34431.0,84.3903,84.3903,84.1549,84.1549,34431.0
2020-02-19 10:30:00,92.94,93.15,92.92,92.94,24720.0,84.1639,84.3541,84.1458,84.1639,24720.0
2020-02-19 11:00:00,92.94,93.08,92.9,93.01,35912.0,84.1639,84.2907,84.1277,84.2273,35912.0
2020-02-19 11:30:00,93.01,93.04,92.75,92.86,26043.0,84.2273,84.2545,83.9919,84.0915,26043.0
2020-02-19 12:00:00,92.86,92.86,92.69,92.71,38364.0,84.0915,84.0915,83.9375,83.9557,38364.0
2020-02-19 12:30:00,92.71,92.8,92.66,92.77,36361.0,83.9557,84.0372,83.9104,84.01,36361.0
2020-02-19 13:00:00,92.79,92.92,92.74,92.81,36235.0,84.0281,84.1458,83.9828,84.0462,36235.0
2020-02-19 13:30:00,92.81,92.9,92.76,92.77,20957.0,84.0462,84.1277,84.0009,84.01,20957.0
2020-02-19 14:00:00,92.78,92.81,92.66,92.8,23190.0,84.0191,84.0462,83.9104,84.0372,23190.0
2020-02-19 14:30:00,92.81,92.95,92.79,92.94,59698.0,84.0462,84.173,84.0281,84.1639,59698.0
2020-02-19 15:00:00,92.96,93.06,92.85,93.02,42103.0,84.1821,84.2726,84.0824,84.2364,42103.0
2020-02-19 15:30:00,93.02,93.18,92.98,93.09,104444.0,84.2364,84.3813,84.2002,84.2998,104444.0
2020-02-20 09:30:00,92.83,93.2,92.76,93.07,40704.0,84.0643,84.3994,84.0009,84.2817,40704.0
2020-02-20 10:00:00,93.07,93.23,93.02,93.12,27893.0,84.2817,84.4266,84.2364,84.3269,27893.0
2020-02-20 10:30:00,93.14,93.17,92.95,92.98,18386.0,84.3451,84.3722,84.173,84.2002,18386.0
2020-02-20 11:00:00,92.96,93.03,92.73,92.75,34116.0,84.1821,84.2454,83.9738,83.9919,34116.0
2020-02-20 11:30:00,92.74,92.93,92.44,92.79,31371.0,83.9828,84.1549,83.7112,84.0281,31371.0
2020-02-20 12:00:00,92.76,92.92,92.67,92.79,24553.0,84.0009,84.1458,83.9194,84.0281,24553.0
2020-02-20 12:30:00,92.8,93.12,92.76,93.11,40934.0,84.0372,84.3269,84.0009,84.3179,40934.0
2020-02-20 13:00:00,93.1,93.26,93.04,93.26,24940.0,84.3088,84.4537,84.2545,84.4537,24940.0
2020-02-20 13:30:00,93.25,93.49,93.22,93.29,50032.0,84.4447,84.662,84.4175,84.4809,50032.0
2020-02-20 14:00:00,93.3,93.46,93.2,93.3,41968.0,84.4899,84.6348,84.3994,84.4899,41968.0
2020-02-20 14:30:00,93.32,93.44,93.28,93.34,25307.0,84.5081,84.6167,84.4718,84.5262,25307.0
2020-02-20 15:00:00,93.33,93.47,93.15,93.45,65176.0,84.5171,84.6439,84.3541,84.6258,65176.0
2020-02-20 15:30:00,93.45,93.66,93.36,93.64,166234.0,84.6258,84.816,84.5443,84.7978,166234.0
2020-02-21 09:30:00,93.56,93.57,92.97,93.43,56730.0,84.7254,84.7345,84.1911,84.6077,56730.0
2020-02-21 10:00:00,93.4,93.69,93.2,93.52,41679.0,84.5805,84.8431,84.3994,84.6892,41679.0
2020-02-21 10:30:00,93.5,93.55,93.19,93.4,33336.0,84.6711,84.7163,84.3903,84.5805,33336.0
2020-02-21 11:00:00,93.4,93.77,93.35,93.74,29209.0,84.5805,84.9156,84.5352,84.8884,29209.0
2020-02-21 11:30:00,93.81,94.05,93.8,94.02,21165.0,84.9518,85.1691,84.9427,85.142,21165.0
2020-02-21 12:00:00,94.0,94.05,93.79,93.79,17410.0,85.1239,85.1691,84.9337,84.9337,17410.0
2020-02-21 12:30:00,93.76,93.79,93.62,93.73,21323.0,84.9065,84.9337,84.7797,84.8793,21323.0
2020-02-21 13:00:00,93.73,93.83,93.71,93.75,25030.0,84.8793,84.9699,84.8612,84.8975,25030.0
2020-02-21 13:30:00,93.73,93.81,93.62,93.78,33152.0,84.8793,84.9518,84.7797,84.9246,33152.0
2020-02-21 14:00:00,93.76,93.87,93.71,93.78,27646.0,84.9065,85.0061,84.8612,84.9246,27646.0
2020-02-21 14:30:00,93.78,93.93,93.62,93.67,36338.0,84.9246,85.0605,84.7797,84.825,36338.0
2020-02-21 15:00:00,93.68,93.72,93.51,93.57,34598.0,84.8341,84.8703,84.6801,84.7345,34598.0
2020-02-21 15:30:00,93.58,93.75,93.52,93.61,126808.0,84.7435,84.8975,84.6892,84.7707,126808.0
2020-02-24 09:30:00,90.5,91.36,90.5,91.05,81820.0,81.9543,82.7331,81.9543,82.4524,81820.0
2020-02-24 10:00:00,91.09,91.6,91.09,91.34,55724.0,82.4886,82.9505,82.4886,82.715,55724.0
2020-02-24 10:30:00,91.3,91.6,91.12,91.6,53248.0,82.6788,82.9505,82.5158,82.9505,53248.0
2020-02-24 11:00:00,91.59,91.91,91.52,91.78,81900.0,82.9414,83.2312,82.878,83.1135,81900.0
2020-02-24 11:30:00,91.73,91.74,91.22,91.52,29190.0,83.0682,83.0773,82.6064,82.878,29190.0
2020-02-24 12:00:00,91.52,91.83,91.47,91.82,47847.0,82.878,83.1588,82.8328,83.1497,47847.0
2020-02-24 12:30:00,91.82,92.01,91.72,91.76,57817.0,83.1497,83.3218,83.0591,83.0954,57817.0
2020-02-24 13:00:00,91.76,91.86,91.61,91.86,78202.0,83.0954,83.1859,82.9595,83.1859,78202.0
2020-02-24 13:30:00,91.85,92.06,91.8,91.99,48968.0,83.1769,83.367,83.1316,83.3036,48968.0
2020-02-24 14:00:00,91.98,92.35,91.79,92.3,46345.0,83.2946,83.6297,83.1225,83.5844,46345.0
2020-02-24 14:30:00,92.35,92.55,92.26,92.52,50320.0,83.6297,83.8108,83.5482,83.7836,50320.0
2020-02-24 15:00:00,92.48,92.65,92.32,92.45,98119.0,83.7474,83.9013,83.6025,83.7202,98119.0
2020-02-24 15:30:00,92.46,92.47,91.89,91.89,151038.0,83.7293,83.7383,83.2131,83.2131,151038.0
2020-02-25 09:30:00,92.36,92.84,91.79,91.89,64330.0,83.6387,84.0734,83.1225,83.2131,64330.0
2020-02-25 10:00:00,91.88,92.15,91.03,91.03,30085.0,83.204,83.4485,82.4343,82.4343,30085.0
2020-02-25 10:30:00,91.08,91.25,90.88,91.11,29442.0,82.4796,82.6335,82.2985,82.5067,29442.0
2020-02-25 11:00:00,91.07,91.12,90.45,91.12,41668.0,82.4705,82.5158,81.9091,82.5158,41668.0
2020-02-25 11:30:00,91.09,91.23,90.95,91.03,33337.0,82.4886,82.6154,82.3619,82.4343,33337.0
2020-02-25 12:00:00,91.05,91.1,90.66,90.68,25502.0,82.4524,82.4977,82.0992,82.1173,25502.0
2020-02-25 12:30:00,90.66,90.94,90.56,90.59,30162.0,82.0992,82.3528,82.0087,82.0358,30162.0
2020-02-25 13:00:00,90.6,90.7,90.28,90.3,27300.0,82.0449,82.1355,81.7551,81.7732,27300.0
2020-02-25 13:30:00,90.29,90.5,90.08,90.1,26263.0,81.7642,81.9543,81.574,81.5921,26263.0
2020-02-25 14:00:00,90.08,90.1,89.42,89.45,45945.0,81.574,81.5921,80.9763,81.0035,45945.0
2020-02-25 14:30:00,89.49,89.56,89.14,89.42,44596.0,81.0397,81.1031,80.7228,80.9763,44596.0
2020-02-25 15:00:00,89.44,89.73,89.17,89.28,79881.0,80.9944,81.2571,80.7499,80.8495,79881.0
2020-02-25 15:30:00,89.26,89.31,88.9,89.01,147713.0,80.8314,80.8767,80.5054,80.605,147713.0
2020-02-26 09:30:00,88.96,90.33,88.96,89.33,55005.0,80.5598,81.8004,80.5598,80.8948,55005.0
2020-02-26 10:00:00,89.33,90.0,89.3,89.75,21728.0,80.8948,81.5016,80.8677,81.2752,21728.0
2020-02-26 10:30:00,89.72,90.22,89.72,89.94,26413.0,81.248,81.7008,81.248,81.4472,26413.0
2020-02-26 11:00:00,89.92,90.14,89.73,90.08,21756.0,81.4291,81.6283,81.2571,81.574,21756.0
2020-02-26 11:30:00,90.07,90.12,89.49,89.49,18669.0,81.5649,81.6102,81.0397,81.0397,18669.0
2020-02-26 12:00:00,89.53,89.55,89.21,89.54,41708.0,81.0759,81.0941,80.7862,81.085,41708.0
2020-02-26 12:30:00,89.61,89.85,89.48,89.69,19330.0,81.1484,81.3657,81.0307,81.2208,19330.0
2020-02-26 13:00:00,89.71,89.77,89.47,89.58,13899.0,81.2389,81.2933,81.0216,81.1212,13899.0
2020-02-26 13:30:00,89.57,89.58,88.81,88.92,45345.0,81.1122,81.1212,80.4239,80.5235,45345.0
2020-02-26 14:00:00,88.94,89.23,88.85,89.09,26459.0,80.5417,80.8043,80.4602,80.6775,26459.0
2020-02-26 14:30:00,89.04,89.19,88.71,88.77,23850.0,80.6322,80.768,80.3334,80.3877,23850.0
2020-02-26 15:00:00,88.78,89.05,88.53,88.59,40147.0,80.3968,80.6413,80.1704,80.2247,40147.0
2020-02-26 15:30:00,88.62,88.74,88.43,88.47,123756.0,80.2519,80.3605,80.0798,80.116,123756.0
2020-02-27 09:30:00,86.73,87.06,85.59,86.04,117358.0,78.5403,78.8392,77.508,77.9155,117358.0
2020-02-27 10:00:00,86.12,86.5,85.68,85.83,43259.0,77.9879,78.3321,77.5895,77.7253,43259.0
2020-02-27 10:30:00,85.82,86.45,85.25,86.42,42737.0,77.7163,78.2868,77.2001,78.2596,42737.0
2020-02-27 11:00:00,86.41,86.68,86.18,86.18,75254.0,78.2506,78.4951,78.0423,78.0423,75254.0
2020-02-27 11:30:00,86.12,86.92,85.91,86.86,85135.0,77.9879,78.7124,77.7978,78.6581,85135.0
2020-02-27 12:00:00,86.85,87.4,86.83,87.3,29064.0,78.649,79.1471,78.6309,79.0565,29064.0
2020-02-27 12:30:00,87.33,87.76,87.32,87.51,36972.0,79.0837,79.4731,79.0746,79.2467,36972.0
2020-02-27 13:00:00,87.51,87.79,87.27,87.27,45667.0,79.2467,79.5002,79.0293,79.0293,45667.0
2020-02-27 13:30:00,87.28,87.35,86.71,87.03,93617.0,79.0384,79.1018,78.5222,78.812,93617.0
2020-02-27 14:00:00,86.98,87.18,86.56,86.92,115910.0,78.7667,78.9478,78.3864,78.7124,115910.0
2020-02-27 14:30:00,86.9,87.15,86.8,86.95,94264.0,78.6943,78.9207,78.6037,78.7396,94264.0
2020-02-27 15:00:00,86.96,86.96,86.73,86.77,126799.0,78.7486,78.7486,78.5403,78.5766,126799.0
2020-02-27 15:30:00,86.76,86.82,85.55,85.6,329273.0,78.5675,78.6218,77.4718,77.517,329273.0
2020-02-28 09:30:00,84.38,85.56,83.12,83.39,202161.0,76.4122,77.4808,75.2712,75.5157,202161.0
2020-02-28 10:00:00,83.41,83.99,82.82,83.13,110906.0,75.5338,76.0591,74.9995,75.2803,110906.0
2020-02-28 10:30:00,83.08,84.0,83.08,83.81,78958.0,75.235,76.0681,75.235,75.8961,78958.0
2020-02-28 11:00:00,83.78,83.99,83.25,83.61,90467.0,75.8689,76.0591,75.3889,75.7149,90467.0
2020-02-28 11:30:00,83.6,84.74,83.48,83.74,187261.0,75.7059,76.7382,75.5972,75.8327,187261.0
2020-02-28 12:00:00,83.84,84.24,83.5,84.24,36071.0,75.9232,76.2855,75.6153,76.2855,36071.0
2020-02-28 12:30:00,84.3,84.41,83.8,84.33,38907.0,76.3398,76.4394,75.887,76.367,38907.0
2020-02-28 13:00:00,84.4,84.5,83.72,83.8,35952.0,76.4304,76.5209,75.8146,75.887,35952.0
2020-02-28 13:30:00,83.81,83.97,83.46,83.67,65553.0,75.8961,76.041,75.5791,75.7693,65553.0
2020-02-28 14:00:00,83.64,83.83,83.39,83.59,48347.0,75.7421,75.9142,75.5157,75.6968,48347.0
2020-02-28 14:30:00,83.62,84.4,83.6,83.96,54103.0,75.724,76.4304,75.7059,76.0319,54103.0
2020-02-28 15:00:00,83.98,84.29,83.43,83.44,63102.0,76.05,76.3307,75.5519,75.561,63102.0
2020-02-28 15:30:00,83.39,84.99,83.24,84.99,185953.0,75.5157,76.9646,75.3799,76.9646,185953.0
2020-03-02 09:30:00,85.0,85.0,83.4,83.84,73945.0,76.9737,76.9737,75.5248,75.9232,73945.0
2020-03-02 10:00:00,83.93,84.44,83.76,84.34,88240.0,76.0047,76.4666,75.8508,76.376,88240.0
2020-03-02 10:30:00,84.45,84.91,84.15,84.69,75141.0,76.4756,76.8922,76.204,76.693,75141.0
2020-03-02 11:00:00,84.72,84.87,84.19,84.76,115456.0,76.7201,76.856,76.2402,76.7564,115456.0
2020-03-02 11:30:00,84.78,85.14,84.69,84.97,60364.0,76.7745,77.1005,76.693,76.9465,60364.0
2020-03-02 12:00:00,85.03,85.13,84.62,84.75,36704.0,77.0009,77.0914,76.6296,76.7473,36704.0
2020-03-02 12:30:00,84.76,85.12,84.73,85.12,35005.0,76.7564,77.0824,76.7292,77.0824,35005.0
2020-03-02 13:00:00,85.12,85.35,84.94,84.96,90314.0,77.0824,77.2906,76.9194,76.9375,90314.0
2020-03-02 13:30:00,84.96,85.19,84.78,85.19,60023.0,76.9375,77.1458,76.7745,77.1458,60023.0
2020-03-02 14:00:00,85.19,85.42,85.13,85.15,63871.0,77.1458,77.354,77.0914,77.1095,63871.0
2020-03-02 14:30:00,85.15,85.2,84.59,84.77,137528.0,77.1095,77.1548,76.6024,76.7654,137528.0
2020-03-02 15:00:00,84.79,85.43,84.79,85.37,69039.0,76.7835,77.3631,76.7835,77.3088,69039.0
2020-03-02 15:30:00,85.37,86.36,85.28,86.34,177798.0,77.3088,78.2053,77.2273,78.1872,177798.0
2020-03-03 09:30:00,86.49,86.95,85.52,85.78,160252.0,78.323,78.7396,77.4446,77.68,160252.0
2020-03-03 10:00:00,85.8,87.25,85.79,86.84,91456.0,77.6982,79.0112,77.6891,78.6399,91456.0
2020-03-03 10:30:00,86.95,87.24,86.5,87.24,89560.0,78.7396,79.0022,78.3321,79.0022,89560.0
2020-03-03 11:00:00,87.22,87.3,85.49,85.49,74006.0,78.9841,79.0565,77.4174,77.4174,74006.0
2020-03-03 11:30:00,85.5,86.36,85.36,86.22,41914.0,77.4265,78.2053,77.2997,78.0785,41914.0
2020-03-03 12:00:00,86.24,86.4,86.0,86.07,32291.0,78.0966,78.2415,77.8793,77.9427,32291.0
2020-03-03 12:30:00,86.13,86.22,85.92,86.03,15805.0,77.997,78.0785,77.8068,77.9064,15805.0
2020-03-03 13:00:00,85.98,85.99,85.34,85.52,24210.0,77.8612,77.8702,77.2816,77.4446,24210.0
2020-03-03 13:30:00,85.47,85.68,85.23,85.32,43256.0,77.3993,77.5895,77.182,77.2635,43256.0
2020-03-03 14:00:00,85.32,85.48,84.86,85.43,50058.0,77.2635,77.4084,76.8469,77.3631,50058.0
2020-03-03 14:30:00,85.4,85.87,84.96,85.85,54774.0,77.3359,77.7615,76.9375,77.7434,54774.0
2020-03-03 15:00:00,85.88,86.18,85.65,86.17,132700.0,77.7706,78.0423,77.5623,78.0332,132700.0
2020-03-03 15:30:00,86.12,86.14,85.07,85.19,201411.0,77.9879,78.006,77.0371,77.1458,201411.0
2020-03-04 09:30:00,86.48,86.96,85.57,85.95,59696.0,78.3139,78.7486,77.4899,77.834,59696.0
2020-03-04 10:00:00,85.84,86.49,85.62,86.49,40095.0,77.7344,78.323,77.5351,78.323,40095.0
2020-03-04 10:30:00,86.5,86.5,85.87,86.15,24460.0,78.3321,78.3321,77.7615,78.0151,24460.0
2020-03-04 11:00:00,86.27,86.46,86.09,86.29,43660.0,78.1238,78.2958,77.9608,78.1419,43660.0
2020-03-04 11:30:00,86.32,86.49,86.13,86.48,39855.0,78.1691,78.323,77.997,78.3139,39855.0
2020-03-04 12:00:00,86.41,86.65,86.34,86.65,62397.0,78.2506,78.4679,78.1872,78.4679,62397.0
2020-03-04 12:30:00,86.64,87.1,86.63,87.1,19773.0,78.4588,78.8754,78.4498,78.8754,19773.0
2020-03-04 13:00:00,87.15,87.24,86.95,87.2,28227.0,78.9207,79.0022,78.7396,78.966,28227.0
2020-03-04 13:30:00,87.2,87.42,87.02,87.08,40398.0,78.966,79.1652,78.803,78.8573,40398.0
2020-03-04 14:00:00,87.13,87.31,87.01,87.12,42968.0,78.9026,79.0656,78.7939,78.8935,42968.0
2020-03-04 14:30:00,87.15,87.43,87.15,87.4,57027.0,78.9207,79.1742,78.9207,79.1471,57027.0
2020-03-04 15:00:00,87.36,87.82,87.29,87.82,74473.0,79.1108,79.5274,79.0475,79.5274,74473.0
2020-03-04 15:30:00,87.82,88.08,87.68,88.08,186392.0,79.5274,79.7629,79.4006,79.7629,186392.0
2020-03-05 09:30:00,85.79,86.81,85.64,85.92,100424.0,77.6891,78.6128,77.5533,77.8068,100424.0
2020-03-05 10:00:00,85.83,86.4,85.76,86.14,43563.0,77.7253,78.2415,77.6619,78.006,43563.0
2020-03-05 10:30:00,86.12,86.23,86.05,86.18,37492.0,77.9879,78.0875,77.9245,78.0423,37492.0
2020-03-05 11:00:00,86.17,86.54,86.12,86.41,33335.0,78.0332,78.3683,77.9879,78.2506,33335.0
2020-03-05 11:30:00,86.41,86.42,85.85,86.03,29569.0,78.2506,78.2596,77.7434,77.9064,29569.0
2020-03-05 12:00:00,86.03,86.11,85.45,85.51,48297.0,77.9064,77.9789,77.3812,77.4355,48297.0
2020-03-05 12:30:00,85.48,85.54,84.84,84.86,48818.0,77.4084,77.4627,76.8288,76.8469,48818.0
2020-03-05 13:00:00,84.88,85.26,84.84,85.26,36530.0,76.865,77.2091,76.8288,77.2091,36530.0
2020-03-05 13:30:00,85.29,85.74,85.17,85.69,23193.0,77.2363,77.6438,77.1276,77.5985,23193.0
2020-03-05 14:00:00,85.67,85.68,85.08,85.14,19911.0,77.5804,77.5895,77.0461,77.1005,19911.0
2020-03-05 14:30:00,85.12,85.37,85.08,85.17,24633.0,77.0824,77.3088,77.0461,77.1276,24633.0
2020-03-05 15:00:00,85.19,85.29,85.04,85.22,38780.0,77.1458,77.2363,77.0099,77.1729,38780.0
2020-03-05 15:30:00,85.19,85.58,85.12,85.37,110311.0,77.1458,77.4989,77.0824,77.3088,110311.0
2020-03-06 09:30:00,83.64,84.91,83.0,84.88,95400.0,75.7421,76.8922,75.1625,76.865,95400.0
2020-03-06 10:00:00,84.92,85.38,84.37,85.3,78774.0,76.9012,77.3178,76.4032,77.2454,78774.0
2020-03-06 10:30:00,85.43,85.97,85.01,85.86,95864.0,77.3631,77.8521,76.9828,77.7525,95864.0
2020-03-06 11:00:00,85.87,86.01,85.11,85.11,61466.0,77.7615,77.8883,77.0733,77.0733,61466.0
2020-03-06 11:30:00,85.2,85.49,85.03,85.24,42550.0,77.1548,77.4174,77.0009,77.191,42550.0
2020-03-06 12:00:00,85.22,85.24,84.73,84.93,45040.0,77.1729,77.191,76.7292,76.9103,45040.0
2020-03-06 12:30:00,84.93,85.74,84.91,85.58,71444.0,76.9103,77.6438,76.8922,77.4989,71444.0
2020-03-06 13:00:00,85.59,86.17,85.55,85.86,85012.0,77.508,78.0332,77.4718,77.7525,85012.0
2020-03-06 13:30:00,85.87,86.13,85.64,85.78,73464.0,77.7615,77.997,77.5533,77.68,73464.0
2020-03-06 14:00:00,85.8,85.8,85.3,85.46,69637.0,77.6982,77.6982,77.2454,77.3903,69637.0
2020-03-06 14:30:00,85.49,85.52,84.78,84.99,83399.0,77.4174,77.4446,76.7745,76.9646,83399.0
2020-03-06 15:00:00,84.96,85.55,84.83,85.34,134958.0,76.9375,77.4718,76.8197,77.2816,134958.0
2020-03-06 15:30:00,85.32,86.36,85.21,86.11,335652.0,77.2635,78.2053,77.1639,77.9789,335652.0
2020-03-09 09:30:00,80.34,81.27,79.27,80.93,73380.0,73.166,74.0129,72.1915,73.7033,73380.0
2020-03-09 10:00:00,80.9,81.22,80.53,81.0,156426.0,73.676,73.9674,73.339,73.767,156426.0
2020-03-09 10:30:00,81.06,81.11,78.94,79.03,155094.0,73.8217,73.8672,71.891,71.973,155094.0
2020-03-09 11:00:00,79.02,79.22,78.51,78.76,89836.0,71.9638,72.146,71.4994,71.7271,89836.0
2020-03-09 11:30:00,78.72,79.05,78.44,78.66,56863.0,71.6906,71.9912,71.4356,71.636,56863.0
2020-03-09 12:00:00,78.64,78.78,77.8,77.82,82723.0,71.6178,71.7453,70.8528,70.871,82723.0
2020-03-09 12:30:00,77.78,77.8,77.14,77.42,169424.0,70.8346,70.8528,70.2517,70.5067,169424.0
2020-03-09 13:00:00,77.37,77.52,76.7,76.74,97685.0,70.4612,70.5978,69.851,69.8874,97685.0
2020-03-09 13:30:00,76.73,76.73,76.01,76.05,72354.0,69.8783,69.8783,69.2226,69.2591,72354.0
2020-03-09 14:00:00,76.1,76.45,75.81,75.82,73999.0,69.3046,69.6233,69.0405,69.0496,73999.0
2020-03-09 14:30:00,75.79,76.57,75.51,76.55,83157.0,69.0223,69.7326,68.7673,69.7144,83157.0
2020-03-09 15:00:00,76.56,76.84,75.97,76.29,152004.0,69.7235,69.9785,69.1862,69.4776,152004.0
2020-03-09 15:30:00,76.32,76.67,75.69,75.69,404994.0,69.5049,69.8237,68.9312,68.9312,404994.0
2020-03-10 09:30:00,78.32,79.25,77.75,78.71,135477.0,71.3264,72.1733,70.8072,71.6815,135477.0
2020-03-10 10:00:00,78.71,78.94,78.06,78.06,99642.0,71.6815,71.891,71.0896,71.0896,99642.0
2020-03-10 10:30:00,78.1,78.37,77.44,77.56,99940.0,71.126,71.3719,70.5249,70.6342,99940.0
2020-03-10 11:00:00,77.54,77.87,76.13,76.26,57659.0,70.616,70.9165,69.3319,69.4503,57659.0
2020-03-10 11:30:00,76.19,77.62,75.84,77.19,107238.0,69.3866,70.6889,69.0678,70.2973,107238.0
2020-03-10 12:00:00,77.18,77.67,76.87,76.87,66491.0,70.2881,70.7344,70.0058,70.0058,66491.0
2020-03-10 12:30:00,76.87,76.95,76.36,76.62,68443.0,70.0058,70.0787,69.5414,69.7782,68443.0
2020-03-10 13:00:00,76.61,77.62,76.26,77.51,55590.0,69.769,70.6889,69.4503,70.5887,55590.0
2020-03-10 13:30:00,77.56,77.72,76.71,76.85,60525.0,70.6342,70.7799,69.8601,69.9876,60525.0
2020-03-10 14:00:00,76.83,77.95,76.69,77.91,57644.0,69.9694,70.9894,69.8419,70.953,57644.0
2020-03-10 14:30:00,77.9,78.88,77.84,78.55,85444.0,70.9439,71.8363,70.8892,71.5358,85444.0
2020-03-10 15:00:00,78.62,79.22,78.51,78.54,94956.0,71.5996,72.146,71.4994,71.5267,94956.0
2020-03-10 15:30:00,78.56,80.01,78.25,80.0,320787.0,71.5449,72.8654,71.2626,72.8563,320787.0
2020-03-11 09:30:00,77.58,77.58,75.97,77.19,117721.0,70.6524,70.6524,69.1862,70.2973,117721.0
2020-03-11 10:00:00,77.16,77.62,77.04,77.04,54092.0,70.2699,70.6889,70.1606,70.1606,54092.0
2020-03-11 10:30:00,77.02,77.18,76.54,76.74,134079.0,70.1424,70.2881,69.7053,69.8874,134079.0
2020-03-11 11:00:00,76.73,77.5,76.73,77.31,78211.0,69.8783,70.5796,69.8783,70.4065,78211.0
2020-03-11 11:30:00,77.35,77.51,76.82,76.9,36500.0,70.443,70.5887,69.9603,70.0332,36500.0
2020-03-11 12:00:00,76.9,77.4,76.69,76.83,57815.0,70.0332,70.4885,69.8419,69.9694,57815.0
2020-03-11 12:30:00,76.84,77.12,76.53,76.75,59964.0,69.9785,70.2335,69.6962,69.8965,59964.0
2020-03-11 13:00:00,76.75,77.57,76.56,77.56,36161.0,69.8965,70.6433,69.7235,70.6342,36161.0
2020-03-11 13:30:00,77.55,78.18,77.33,78.13,51843.0,70.6251,71.1989,70.4248,71.1533,51843.0
2020-03-11 14:00:00,78.14,78.41,76.87,76.94,145847.0,71.1624,71.4083,70.0058,70.0696,145847.0
2020-03-11 14:30:00,76.95,77.51,76.91,77.3,55936.0,70.0787,70.5887,70.0423,70.3974,55936.0
2020-03-11 15:00:00,77.27,77.4,76.55,76.92,115547.0,70.3701,70.4885,69.7144,70.0514,115547.0
2020-03-11 15:30:00,76.94,77.91,76.86,77.3,285034.0,70.0696,70.953,69.9967,70.3974,285034.0
2020-03-12 09:30:00,72.47,72.57,70.47,70.74,19122.0,65.9987,66.0898,64.1773,64.4232,19122.0
2020-03-12 10:00:00,68.25,72.21,68.25,70.13,226022.0,62.1556,65.7619,62.1556,63.8677,226022.0
2020-03-12 10:30:00,70.2,71.54,69.81,71.05,148928.0,63.9314,65.1518,63.5763,64.7055,148928.0
2020-03-12 11:00:00,70.99,71.31,70.46,71.0,116653.0,64.6509,64.9423,64.1682,64.66,116653.0
2020-03-12 11:30:00,71.1,71.11,69.29,69.56,157515.0,64.7511,64.7602,63.1027,63.3486,157515.0
2020-03-12 12:00:00,69.53,70.08,69.11,69.84,117308.0,63.3213,63.8221,62.9388,63.6036,117308.0
2020-03-12 12:30:00,69.78,71.4,69.25,70.95,97561.0,63.5489,65.0243,63.0663,64.6145,97561.0
2020-03-12 13:00:00,70.96,72.05,69.76,69.89,116210.0,64.6236,65.6162,63.5307,63.6491,116210.0
2020-03-12 13:30:00,69.88,69.91,68.26,68.93,120775.0,63.64,63.6673,62.1647,62.7748,120775.0
2020-03-12 14:00:00,68.94,69.2,68.29,68.73,94063.0,62.7839,63.0207,62.192,62.5927,94063.0
2020-03-12 14:30:00,68.69,69.36,68.65,68.88,150429.0,62.5563,63.1664,62.5198,62.7293,150429.0
2020-03-12 15:00:00,68.94,70.42,68.92,70.33,242521.0,62.7839,64.1318,62.7657,64.0498,242521.0
2020-03-12 15:30:00,70.31,71.13,69.99,70.24,383613.0,64.0316,64.7784,63.7402,63.9679,383613.0
2020-03-13 09:30:00,73.31,73.94,71.21,71.7,162200.0,66.7637,67.3375,64.8512,65.2975,162200.0
2020-03-13 10:00:00,71.68,72.86,71.11,72.4,84103.0,65.2793,66.3539,64.7602,65.935,84103.0
2020-03-13 10:30:00,72.49,72.66,71.5,71.6,95119.0,66.0169,66.1718,65.1153,65.2064,95119.0
2020-03-13 11:00:00,71.58,71.86,70.76,70.84,72940.0,65.1882,65.4432,64.4414,64.5143,72940.0
2020-03-13 11:30:00,70.86,71.73,70.73,71.58,115084.0,64.5325,65.3248,64.4141,65.1882,115084.0
2020-03-13 12:00:00,71.63,72.09,71.17,71.69,41941.0,65.2337,65.6527,64.8148,65.2884,41941.0
2020-03-13 12:30:00,71.63,72.82,71.62,72.71,66304.0,65.2337,66.3175,65.2246,66.2173,66304.0
2020-03-13 13:00:00,72.7,73.41,72.42,73.31,67446.0,66.2082,66.8548,65.9532,66.7637,67446.0
2020-03-13 13:30:00,73.4,74.31,73.1,73.58,46801.0,66.8457,67.6744,66.5725,67.0096,46801.0
2020-03-13 14:00:00,73.62,73.69,72.76,73.11,36321.0,67.046,67.1098,66.2628,66.5816,36321.0
2020-03-13 14:30:00,73.09,75.08,73.06,75.01,105399.0,66.5634,68.3757,66.536,68.3119,105399.0
2020-03-13 15:00:00,75.01,75.16,74.22,74.5,152959.0,68.3119,68.4485,67.5925,67.8475,152959.0
2020-03-13 15:30:00,74.51,77.26,74.03,77.26,291108.0,67.8566,70.361,67.4194,70.361,291108.0
2020-03-16 09:30:00,68.73,69.95,66.3,68.67,85170.0,62.5927,63.7038,60.3797,62.5381,85170.0
2020-03-16 10:00:00,68.78,69.92,68.02,69.86,131636.0,62.6382,63.6764,61.9461,63.6218,131636.0
2020-03-16 10:30:00,69.94,71.89,69.93,71.52,81036.0,63.6947,65.4705,63.6855,65.1336,81036.0
2020-03-16 11:00:00,71.38,72.64,70.76,72.38,89268.0,65.0061,66.1536,64.4414,65.9168,89268.0
2020-03-16 11:30:00,72.41,72.5,71.06,71.65,71620.0,65.9441,66.0261,64.7146,65.252,71620.0
2020-03-16 12:00:00,71.68,72.35,71.36,71.36,58372.0,65.2793,65.8894,64.9879,64.9879,58372.0
2020-03-16 12:30:00,71.43,71.73,70.0,70.1,65905.0,65.0516,65.3248,63.7493,63.8404,65905.0
2020-03-16 13:00:00,70.18,70.88,70.08,70.37,51400.0,63.9132,64.5507,63.8221,64.0863,51400.0
2020-03-16 13:30:00,70.31,70.35,69.6,69.88,50770.0,64.0316,64.068,63.385,63.64,50770.0
2020-03-16 14:00:00,69.89,69.91,68.11,68.41,78003.0,63.6491,63.6673,62.0281,62.3013,78003.0
2020-03-16 14:30:00,68.41,69.14,67.75,68.29,96558.0,62.3013,62.9661,61.7002,62.192,96558.0
2020-03-16 15:00:00,68.35,69.21,68.3,68.84,86539.0,62.2466,63.0298,62.2011,62.6929,86539.0
2020-03-16 15:30:00,68.71,69.11,68.0,68.43,309704.0,62.5745,62.9388,61.9279,62.3195,309704.0
2020-03-17 09:30:00,69.23,70.57,68.6,69.81,138900.0,63.0481,64.2684,62.4743,63.5763,138900.0
2020-03-17 10:00:00,69.81,70.62,68.96,69.56,98053.0,63.5763,64.3139,62.8022,63.3486,98053.0
2020-03-17 10:30:00,69.6,69.96,68.45,69.16,85663.0,63.385,63.7129,62.3377,62.9843,85663.0
2020-03-17 11:00:00,69.11,70.58,68.95,70.47,107608.0,62.9388,64.2775,62.7931,64.1773,107608.0
2020-03-17 11:30:00,70.34,71.0,69.69,70.8,65543.0,64.0589,64.66,63.467,64.4779,65543.0
2020-03-17 12:00:00,70.87,72.46,70.81,72.18,70776.0,64.5416,65.9896,64.487,65.7346,70776.0
2020-03-17 12:30:00,72.31,72.65,71.65,72.43,105880.0,65.853,66.1627,65.252,65.9623,105880.0
2020-03-17 13:00:00,72.41,72.55,71.16,71.34,85477.0,65.9441,66.0716,64.8057,64.9696,85477.0
2020-03-17 13:30:00,71.33,71.73,70.79,71.53,97380.0,64.9605,65.3248,64.4687,65.1427,97380.0
2020-03-17 14:00:00,71.5,73.03,71.36,72.27,74797.0,65.1153,66.5087,64.9879,65.8166,74797.0
2020-03-17 14:30:00,72.34,72.76,71.32,72.64,90476.0,65.8803,66.2628,64.9514,66.1536,90476.0
2020-03-17 15:00:00,72.68,72.93,71.7,72.09,112959.0,66.19,66.4177,65.2975,65.6527,112959.0
2020-03-17 15:30:00,72.06,72.52,70.52,71.42,279987.0,65.6253,66.0443,64.2229,65.0425,279987.0
2020-03-18 09:30:00,67.4,69.55,66.75,69.25,94927.0,61.3815,63.3395,60.7895,63.0663,94927.0
2020-03-18 10:00:00,69.25,70.54,68.92,69.65,70003.0,63.0663,64.2411,62.7657,63.4305,70003.0
2020-03-18 10:30:00,69.65,69.65,68.02,68.02,58631.0,63.4305,63.4305,61.9461,61.9461,58631.0
2020-03-18 11:00:00,67.95,68.46,67.44,67.76,83236.0,61.8823,62.3468,61.4179,61.7093,83236.0
2020-03-18 11:30:00,67.75,67.82,67.09,67.58,49719.0,61.7002,61.764,61.0991,61.5454,49719.0
2020-03-18 12:00:00,67.44,67.6,66.94,67.43,45857.0,61.4179,61.5636,60.9625,61.4088,45857.0
2020-03-18 12:30:00,67.33,67.55,66.5,66.57,35082.0,61.3177,61.5181,60.5618,60.6256,35082.0
2020-03-18 13:00:00,66.0,66.31,65.48,65.67,34246.0,60.1065,60.3888,59.6329,59.8059,34246.0
2020-03-18 13:30:00,65.64,65.88,65.13,65.64,76339.0,59.7786,59.9972,59.3142,59.7786,76339.0
2020-03-18 14:00:00,65.67,66.06,65.19,65.75,85308.0,59.8059,60.1611,59.3688,59.8788,85308.0
2020-03-18 14:30:00,65.7,67.6,65.68,67.53,132771.0,59.8333,61.5636,59.8151,61.4999,132771.0
2020-03-18 15:00:00,67.64,68.32,67.29,67.58,132613.0,61.6,62.2193,61.2813,61.5454,132613.0
2020-03-18 15:30:00,67.55,70.2,67.55,69.91,321235.0,61.5181,63.9314,61.5181,63.6673,321235.0
2020-03-19 09:30:00,69.45,69.59,67.96,69.36,151839.0,63.2484,63.3759,61.8915,63.1664,151839.0
2020-03-19 10:00:00,69.28,71.4,69.11,70.82,113712.0,63.0936,65.0243,62.9388,64.4961,113712.0
2020-03-19 10:30:00,70.79,71.73,69.4,70.25,95209.0,64.4687,65.3248,63.2029,63.977,95209.0
2020-03-19 11:00:00,70.24,71.62,69.74,71.62,71335.0,63.9679,65.2246,63.5125,65.2246,71335.0
2020-03-19 11:30:00,71.64,72.74,71.5,72.22,72186.0,65.2428,66.2446,65.1153,65.7711,72186.0
2020-03-19 12:00:00,72.18,72.19,71.49,71.7,72683.0,65.7346,65.7437,65.1062,65.2975,72683.0
2020-03-19 12:30:00,71.71,71.83,71.09,71.57,90998.0,65.3066,65.4159,64.742,65.1791,90998.0
2020-03-19 13:00:00,71.79,72.15,71.4,71.62,39449.0,65.3795,65.7073,65.0243,65.2246,39449.0
2020-03-19 13:30:00,71.63,72.48,71.51,72.24,57114.0,65.2337,66.0078,65.1245,65.7893,57114.0
2020-03-19 14:00:00,72.23,72.24,71.56,72.14,55783.0,65.7802,65.7893,65.17,65.6982,55783.0
2020-03-19 14:30:00,72.21,73.1,72.07,72.64,87726.0,65.7619,66.5725,65.6345,66.1536,87726.0
2020-03-19 15:00:00,72.65,72.88,71.04,71.79,123465.0,66.1627,66.3721,64.6964,65.3795,123465.0
2020-03-19 15:30:00,71.78,72.59,71.03,72.49,262642.0,65.3703,66.108,64.6873,66.0169,262642.0
2020-03-20 09:30:00,73.39,74.99,72.56,72.86,100210.0,66.8366,68.2937,66.0807,66.3539,100210.0
2020-03-20 10:00:00,72.98,73.59,72.62,73.54,98680.0,66.4632,67.0187,66.1353,66.9732,98680.0
2020-03-20 10:30:00,73.45,76.17,73.4,76.1,134104.0,66.8912,69.3683,66.8457,69.3046,134104.0
2020-03-20 11:00:00,76.15,76.7,74.87,74.91,122029.0,69.3501,69.851,68.1844,68.2208,122029.0
2020-03-20 11:30:00,74.81,75.2,74.0,74.38,63914.0,68.1298,68.485,67.3921,67.7382,63914.0
2020-03-20 12:00:00,74.38,74.64,73.0,73.36,43338.0,67.7382,67.975,66.4814,66.8093,43338.0
2020-03-20 12:30:00,73.35,73.94,72.55,73.19,71347.0,66.8002,67.3375,66.0716,66.6544,71347.0
2020-03-20 13:00:00,73.16,73.85,72.39,72.68,73114.0,66.6271,67.2555,65.9259,66.19,73114.0
2020-03-20 13:30:00,72.83,73.12,72.41,72.82,73876.0,66.3266,66.5907,65.9441,66.3175,73876.0
2020-03-20 14:00:00,72.79,73.48,71.99,72.31,40108.0,66.2902,66.9185,65.5616,65.853,40108.0
2020-03-20 14:30:00,72.3,72.36,70.39,70.88,58475.0,65.8439,65.8986,64.1045,64.5507,58475.0
2020-03-20 15:00:00,70.83,71.12,69.17,69.26,188824.0,64.5052,64.7693,62.9934,63.0754,188824.0
2020-03-20 15:30:00,69.31,69.78,68.02,68.64,340394.0,63.1209,63.5489,61.9461,62.5107,340394.0
2020-03-23 09:30:00,67.87,71.22,67.5,71.03,214791.0,61.8095,64.8604,61.4725,64.6873,214791.0
2020-03-23 10:00:00,70.98,71.87,70.45,70.69,96758.0,64.6418,65.4523,64.1591,64.3777,96758.0
2020-03-23 10:30:00,70.5,71.34,69.14,69.48,102558.0,64.2046,64.9696,62.9661,63.2757,102558.0
2020-03-23 11:00:00,69.51,70.11,68.73,68.75,79097.0,63.303,63.8495,62.5927,62.6109,79097.0
2020-03-23 11:30:00,68.78,69.3,67.75,68.46,93303.0,62.6382,63.1118,61.7002,62.3468,93303.0
2020-03-23 12:00:00,68.41,69.02,67.75,68.58,62563.0,62.3013,62.8568,61.7002,62.4561,62563.0
2020-03-23 12:30:00,68.53,70.18,67.99,69.85,76796.0,62.4106,63.9132,61.9188,63.6127,76796.0
2020-03-23 13:00:00,69.91,70.44,69.09,69.79,57387.0,63.6673,64.15,62.9206,63.558,57387.0
2020-03-23 13:30:00,69.74,69.89,68.7,68.92,61376.0,63.5125,63.6491,62.5654,62.7657,61376.0
2020-03-23 14:00:00,68.8,69.17,68.31,69.1,59817.0,62.6564,62.9934,62.2102,62.9297,59817.0
2020-03-23 14:30:00,69.14,69.31,68.12,68.19,64244.0,62.9661,63.1209,62.0372,62.1009,64244.0
2020-03-23 15:00:00,68.19,68.9,68.18,68.74,114286.0,62.1009,62.7475,62.0918,62.6018,114286.0
2020-03-23 15:30:00,68.8,68.85,67.55,67.79,280902.0,62.6564,62.702,61.5181,61.7366,280902.0
2020-03-24 09:30:00,71.34,73.23,70.82,71.42,167897.0,64.9696,66.6909,64.4961,65.0425,167897.0
2020-03-24 10:00:00,71.35,72.72,70.98,72.37,65136.0,64.9787,66.2264,64.6418,65.9077,65136.0
2020-03-24 10:30:00,72.3,72.3,71.3,71.41,75542.0,65.8439,65.8439,64.9332,65.0334,75542.0
2020-03-24 11:00:00,71.5,72.56,71.28,72.54,59665.0,65.1153,66.0807,64.915,66.0625,59665.0
2020-03-24 11:30:00,72.61,73.0,72.23,72.33,90903.0,66.1262,66.4814,65.7802,65.8712,90903.0
2020-03-24 12:00:00,72.34,72.65,71.8,72.29,84540.0,65.8803,66.1627,65.3886,65.8348,84540.0
2020-03-24 12:30:00,72.3,72.37,71.52,71.86,79535.0,65.8439,65.9077,65.1336,65.4432,79535.0
2020-03-24 13:00:00,71.94,72.17,71.41,72.05,55141.0,65.5161,65.7255,65.0334,65.6162,55141.0
2020-03-24 13:30:00,72.07,72.44,71.76,72.08,55877.0,65.6345,65.9714,65.3521,65.6436,55877.0
2020-03-24 14:00:00,72.06,72.71,71.68,72.57,63156.0,65.6253,66.2173,65.2793,66.0898,63156.0
2020-03-24 14:30:00,72.56,73.62,72.42,73.62,64159.0,66.0807,67.046,65.9532,67.046,64159.0
2020-03-24 15:00:00,73.56,73.93,73.37,73.68,69331.0,66.9914,67.3284,66.8184,67.1007,69331.0
2020-03-24 15:30:00,73.66,75.33,73.37,75.2,213137.0,67.0825,68.6033,66.8184,68.485,213137.0
2020-03-25 09:30:00,75.19,76.17,73.6,73.74,157644.0,68.4758,69.3683,67.0278,67.1553,157644.0
2020-03-25 10:00:00,73.6,74.88,72.83,74.01,79970.0,67.0278,68.1935,66.3266,67.4012,79970.0
2020-03-25 10:30:00,74.03,75.51,74.03,75.35,57810.0,67.4194,68.7673,67.4194,68.6216,57810.0
2020-03-25 11:00:00,75.3,75.45,73.87,74.07,92739.0,68.576,68.7126,67.2737,67.4559,92739.0
2020-03-25 11:30:00,74.03,74.03,72.73,73.65,160448.0,67.4194,67.4194,66.2355,67.0734,160448.0
2020-03-25 12:00:00,73.65,75.77,73.61,75.76,104371.0,67.0734,69.0041,67.0369,68.9949,104371.0
2020-03-25 12:30:00,75.75,77.52,75.47,77.02,163203.0,68.9858,70.5978,68.7308,70.1424,163203.0
2020-03-25 13:00:00,77.17,78.2,76.63,78.11,101302.0,70.279,71.2171,69.7873,71.1351,101302.0
2020-03-25 13:30:00,78.02,79.42,77.56,77.83,131782.0,71.0531,72.3281,70.6342,70.8801,131782.0
2020-03-25 14:00:00,77.86,77.97,76.69,76.92,83365.0,70.9074,71.0076,69.8419,70.0514,83365.0
2020-03-25 14:30:00,77.01,77.29,76.16,76.65,150362.0,70.1333,70.3883,69.3592,69.8055,150362.0
2020-03-25 15:00:00,76.65,77.23,75.98,75.99,130419.0,69.8055,70.3337,69.1953,69.2044,130419.0
2020-03-25 15:30:00,76.0,76.62,74.03,74.2,259643.0,69.2135,69.7782,67.4194,67.5742,259643.0
2020-03-26 09:30:00,74.8,76.0,73.64,75.04,97622.0,68.1207,69.2135,67.0643,68.3392,97622.0
2020-03-26 10:00:00,74.96,75.81,74.62,75.22,81117.0,68.2664,69.0405,67.9567,68.5032,81117.0
2020-03-26 10:30:00,75.21,75.83,74.34,75.02,59378.0,68.4941,69.0587,67.7017,68.321,59378.0
2020-03-26 11:00:00,75.06,75.8,74.88,75.73,90894.0,68.3575,69.0314,68.1935,68.9676,90894.0
2020-03-26 11:30:00,75.69,75.98,75.29,75.71,81422.0,68.9312,69.1953,68.5669,68.9494,81422.0
2020-03-26 12:00:00,75.68,76.12,75.51,75.9,61571.0,68.9221,69.3228,68.7673,69.1224,61571.0
2020-03-26 12:30:00,75.95,76.86,75.95,76.84,58491.0,69.168,69.9967,69.168,69.9785,58491.0
2020-03-26 13:00:00,76.84,77.15,76.19,76.45,70059.0,69.9785,70.2608,69.3866,69.6233,70059.0
2020-03-26 13:30:00,76.47,77.56,76.09,77.13,66120.0,69.6415,70.6342,69.2955,70.2426,66120.0
2020-03-26 14:00:00,77.11,77.55,76.88,77.38,70993.0,70.2244,70.6251,70.0149,70.4703,70993.0
2020-03-26 14:30:00,77.41,77.6,76.66,76.93,113072.0,70.4976,70.6706,69.8146,70.0605,113072.0
2020-03-26 15:00:00,76.88,77.15,75.75,76.72,127331.0,70.0149,70.2608,68.9858,69.8692,127331.0
2020-03-26 15:30:00,76.69,77.69,76.25,77.43,234713.0,69.8419,70.7526,69.4412,70.5158,234713.0
2020-03-27 09:30:00,75.35,75.77,74.24,74.43,86272.0,68.6216,69.0041,67.6107,67.7837,86272.0
2020-03-27 10:00:00,74.35,74.84,73.83,74.26,70749.0,67.7109,68.1571,67.2373,67.6289,70749.0
2020-03-27 10:30:00,74.34,74.91,73.3,74.53,72607.0,67.7017,68.2208,66.7546,67.8748,72607.0
2020-03-27 11:00:00,74.55,76.07,74.47,74.57,85177.0,67.893,69.2773,67.8201,67.9112,85177.0
2020-03-27 11:30:00,74.59,75.14,74.34,74.41,75435.0,67.9294,68.4303,67.7017,67.7655,75435.0
2020-03-27 12:00:00,74.38,74.61,73.86,74.25,68404.0,67.7382,67.9476,67.2646,67.6198,68404.0
2020-03-27 12:30:00,74.25,74.76,74.13,74.5,47620.0,67.6198,68.0842,67.5105,67.8475,47620.0
2020-03-27 13:00:00,74.5,74.68,73.65,73.69,39654.0,67.8475,68.0114,67.0734,67.1098,39654.0
2020-03-27 13:30:00,73.8,74.66,73.68,74.2,51960.0,67.21,67.9932,67.1007,67.5742,51960.0
2020-03-27 14:00:00,74.15,74.55,74.02,74.49,29061.0,67.5287,67.893,67.4103,67.8384,29061.0
2020-03-27 14:30:00,74.63,74.93,74.46,74.93,34328.0,67.9659,68.2391,67.811,68.2391,34328.0
2020-03-27 15:00:00,75.0,76.24,74.93,76.05,74381.0,68.3028,69.4321,68.2391,69.2591,74381.0
2020-03-27 15:30:00,76.08,76.09,73.55,73.81,217921.0,69.2864,69.2955,66.9823,67.2191,217921.0
2020-03-30 09:30:00,74.07,74.49,72.77,73.14,104841.0,67.4559,67.8384,66.2719,66.6089,104841.0
2020-03-30 10:00:00,73.16,73.94,73.08,73.82,57940.0,66.6271,67.3375,66.5543,67.2282,57940.0
2020-03-30 10:30:00,73.86,74.0,73.19,73.29,49470.0,67.2646,67.3921,66.6544,66.7455,49470.0
2020-03-30 11:00:00,73.28,74.43,73.26,74.3,91885.0,66.7364,67.7837,66.7182,67.6653,91885.0
2020-03-30 11:30:00,74.41,74.96,73.87,74.78,66143.0,67.7655,68.2664,67.2737,68.1025,66143.0
2020-03-30 12:00:00,74.74,74.74,73.97,74.68,42032.0,68.066,68.066,67.3648,68.0114,42032.0
2020-03-30 12:30:00,74.58,75.32,74.4,75.27,38919.0,67.9203,68.5942,67.7564,68.5487,38919.0
2020-03-30 13:00:00,75.24,75.35,75.01,75.13,40517.0,68.5214,68.6216,68.3119,68.4212,40517.0
2020-03-30 13:30:00,75.14,75.2,74.37,74.67,70731.0,68.4303,68.485,67.7291,68.0023,70731.0
2020-03-30 14:00:00,74.63,74.69,73.93,74.45,68249.0,67.9659,68.0205,67.3284,67.8019,68249.0
2020-03-30 14:30:00,74.41,75.12,74.37,74.42,75828.0,67.7655,68.4121,67.7291,67.7746,75828.0
2020-03-30 15:00:00,74.45,75.76,74.37,75.25,93866.0,67.8019,68.9949,67.7291,68.5305,93866.0
2020-03-30 15:30:00,75.29,76.6,75.2,76.44,216792.0,68.5669,69.7599,68.485,69.6142,216792.0
2020-03-31 09:30:00,76.1,77.17,75.33,75.84,89907.0,69.3046,70.279,68.6033,69.0678,89907.0
2020-03-31 10:00:00,75.89,76.41,75.63,75.83,54771.0,69.1133,69.5869,68.8766,69.0587,54771.0
2020-03-31 10:30:00,75.87,76.65,75.87,76.29,49808.0,69.0951,69.8055,69.0951,69.4776,49808.0
2020-03-31 11:00:00,76.31,77.01,76.25,76.95,68824.0,69.4958,70.1333,69.4412,70.0787,68824.0
2020-03-31 11:30:00,76.93,77.56,76.85,77.46,69195.0,70.0605,70.6342,69.9876,70.5431,69195.0
2020-03-31 12:00:00,77.4,77.46,76.85,76.94,36735.0,70.4885,70.5431,69.9876,70.0696,36735.0
2020-03-31 12:30:00,76.91,76.95,76.28,76.3,38001.0,70.0423,70.0787,69.4685,69.4867,38001.0
2020-03-31 13:00:00,76.28,76.5,75.92,76.16,48602.0,69.4685,69.6689,69.1407,69.3592,48602.0
2020-03-31 13:30:00,76.07,77.09,75.98,77.09,65837.0,69.2773,70.2062,69.1953,70.2062,65837.0
2020-03-31 14:00:00,77.06,77.4,76.83,77.0,59709.0,70.1789,70.4885,69.9694,70.1242,59709.0
2020-03-31 14:30:00,77.0,77.37,76.99,77.21,61983.0,70.1242,70.4612,70.1151,70.3155,61983.0
2020-03-31 15:00:00,77.21,77.49,76.59,76.7,98858.0,70.3155,70.5705,69.7508,69.851,98858.0
2020-03-31 15:30:00,76.73,78.02,76.6,77.78,275429.0,69.8783,71.0531,69.7599,70.8346,275429.0
2020-04-01 09:30:00,75.34,76.18,74.97,75.88,78506.0,68.6125,69.3774,68.2755,69.1042,78506.0
2020-04-01 10:00:00,76.1,76.82,75.6,76.26,48097.0,69.3046,69.9603,68.8492,69.4503,48097.0
2020-04-01 10:30:00,76.29,76.67,75.89,76.11,55183.0,69.4776,69.8237,69.1133,69.3137,55183.0
2020-04-01 11:00:00,76.16,76.3,75.61,75.7,31014.0,69.3592,69.4867,68.8583,68.9403,31014.0
2020-04-01 11:30:00,75.68,75.81,75.38,75.54,27997.0,68.9221,69.0405,68.6489,68.7946,27997.0
2020-04-01 12:00:00,75.52,75.84,75.32,75.58,34182.0,68.7764,69.0678,68.5942,68.831,34182.0
2020-04-01 12:30:00,75.56,75.63,75.07,75.16,42284.0,68.8128,68.8766,68.3666,68.4485,42284.0
2020-04-01 13:00:00,75.12,75.49,75.0,75.24,72236.0,68.4121,68.7491,68.3028,68.5214,72236.0
2020-04-01 13:30:00,75.25,75.38,75.06,75.34,66793.0,68.5305,68.6489,68.3575,68.6125,66793.0
2020-04-01 14:00:00,75.33,75.52,75.18,75.32,40934.0,68.6033,68.7764,68.4667,68.5942,40934.0
2020-04-01 14:30:00,75.31,75.31,74.95,75.07,47998.0,68.5851,68.5851,68.2573,68.3666,47998.0
2020-04-01 15:00:00,75.03,75.13,74.62,74.75,63598.0,68.3301,68.4212,67.9567,68.0751,63598.0
2020-04-01 15:30:00,74.74,75.05,74.02,74.89,150710.0,68.066,68.3483,67.4103,68.2026,150710.0
2020-04-02 09:30:00,74.14,75.22,73.42,73.42,61115.0,67.5196,68.5032,66.8639,66.8639,61115.0
2020-04-02 10:00:00,73.47,74.5,73.18,74.5,54570.0,66.9094,67.8475,66.6453,67.8475,54570.0
2020-04-02 10:30:00,74.47,76.11,74.36,76.06,119696.0,67.8201,69.3137,67.72,69.2682,119696.0
2020-04-02 11:00:00,76.1,76.11,74.99,75.16,67541.0,69.3046,69.3137,68.2937,68.4485,67541.0
2020-04-02 11:30:00,75.22,75.68,75.01,75.62,57042.0,68.5032,68.9221,68.3119,68.8674,57042.0
2020-04-02 12:00:00,75.64,76.15,75.6,75.7,56096.0,68.8857,69.3501,68.8492,68.9403,56096.0
2020-04-02 12:30:00,75.77,76.47,75.72,76.36,31325.0,69.0041,69.6415,68.9585,69.5414,31325.0
2020-04-02 13:00:00,76.41,76.5,75.52,75.6,48473.0,69.5869,69.6689,68.7764,68.8492,48473.0
2020-04-02 13:30:00,75.51,75.93,75.5,75.68,38675.0,68.7673,69.1498,68.7582,68.9221,38675.0
2020-04-02 14:00:00,75.7,75.73,74.81,75.14,46876.0,68.9403,68.9676,68.1298,68.4303,46876.0
2020-04-02 14:30:00,75.12,75.67,74.92,75.64,60136.0,68.4121,68.913,68.23,68.8857,60136.0
2020-04-02 15:00:00,75.66,75.8,75.22,75.69,56407.0,68.9039,69.0314,68.5032,68.9312,56407.0
2020-04-02 15:30:00,75.71,76.96,75.54,76.64,177349.0,68.9494,70.0878,68.7946,69.7964,177349.0
2020-04-03 09:30:00,76.51,77.1,75.77,76.14,50782.0,69.678,70.2153,69.0041,69.341,50782.0
2020-04-03 10:00:00,76.14,76.16,75.82,76.04,36285.0,69.341,69.3592,69.0496,69.2499,36285.0
2020-04-03 10:30:00,76.09,76.09,75.49,75.65,17219.0,69.2955,69.2955,68.7491,68.8948,17219.0
2020-04-03 11:00:00,75.68,75.9,75.5,75.67,23688.0,68.9221,69.1224,68.7582,68.913,23688.0
2020-04-03 11:30:00,75.54,75.74,75.11,75.25,21132.0,68.7946,68.9767,68.403,68.5305,21132.0
2020-04-03 12:00:00,75.3,75.3,74.76,74.93,18429.0,68.576,68.576,68.0842,68.2391,18429.0
2020-04-03 12:30:00,75.04,75.45,74.97,75.23,17565.0,68.3392,68.7126,68.2755,68.5123,17565.0
2020-04-03 13:00:00,75.15,75.45,74.97,74.97,15527.0,68.4394,68.7126,68.2755,68.2755,15527.0
2020-04-03 13:30:00,74.92,75.09,74.8,74.94,20367.0,68.23,68.3848,68.1207,68.2482,20367.0
2020-04-03 14:00:00,74.94,75.14,74.7,75.14,27165.0,68.2482,68.4303,68.0296,68.4303,27165.0
2020-04-03 14:30:00,75.13,75.37,74.88,75.19,28330.0,68.4212,68.6398,68.1935,68.4758,28330.0
2020-04-03 15:00:00,75.25,75.49,74.97,75.47,45053.0,68.5305,68.7491,68.2755,68.7308,45053.0
2020-04-03 15:30:00,75.43,76.16,75.3,76.15,131963.0,68.6944,69.3592,68.576,69.3501,131963.0
2020-04-06 09:30:00,78.64,79.36,78.09,78.32,75761.0,71.6178,72.2735,71.1169,71.3264,75761.0
2020-04-06 10:00:00,78.35,78.62,78.06,78.36,52245.0,71.3537,71.5996,71.0896,71.3628,52245.0
2020-04-06 10:30:00,78.39,78.75,78.25,78.5,29709.0,71.3901,71.718,71.2626,71.4903,29709.0
2020-04-06 11:00:00,78.6,79.1,78.57,79.01,33172.0,71.5813,72.0367,71.554,71.9547,33172.0
2020-04-06 11:30:00,79.06,79.31,78.87,79.21,36930.0,72.0003,72.2279,71.8272,72.1369,36930.0
2020-04-06 12:00:00,79.22,79.5,79.13,79.49,40450.0,72.146,72.401,72.064,72.3919,40450.0
2020-04-06 12:30:00,79.5,79.82,79.01,79.19,51457.0,72.401,72.6924,71.9547,72.1187,51457.0
2020-04-06 13:00:00,79.18,79.36,78.96,78.98,29476.0,72.1096,72.2735,71.9092,71.9274,29476.0
2020-04-06 13:30:00,78.97,79.26,78.88,79.01,33542.0,71.9183,72.1824,71.8363,71.9547,33542.0
2020-04-06 14:00:00,79.01,79.35,78.99,79.19,37447.0,71.9547,72.2644,71.9365,72.1187,37447.0
2020-04-06 14:30:00,79.18,79.21,78.89,78.89,49953.0,72.1096,72.1369,71.8455,71.8455,49953.0
2020-04-06 15:00:00,78.89,79.37,78.78,79.15,69040.0,71.8455,72.2826,71.7453,72.0822,69040.0
2020-04-06 15:30:00,79.14,80.29,78.93,79.98,185781.0,72.0731,73.1204,71.8819,72.8381,185781.0
2020-04-07 09:30:00,82.07,83.64,81.56,83.47,116637.0,74.7415,76.1713,74.277,76.0165,116637.0
2020-04-07 10:00:00,83.51,83.67,82.24,82.83,117773.0,76.0529,76.1986,74.8963,75.4336,117773.0
2020-04-07 10:30:00,82.82,82.88,81.58,82.01,52728.0,75.4245,75.4792,74.2952,74.6868,52728.0
2020-04-07 11:00:00,81.96,82.27,81.31,81.43,67522.0,74.6413,74.9236,74.0494,74.1586,67522.0
2020-04-07 11:30:00,81.63,81.97,81.26,81.36,31606.0,74.3408,74.6504,74.0038,74.0949,31606.0
2020-04-07 12:00:00,81.52,81.94,81.52,81.75,20813.0,74.2406,74.6231,74.2406,74.4501,20813.0
2020-04-07 12:30:00,81.83,82.29,81.65,82.23,26736.0,74.5229,74.9418,74.359,74.8872,26736.0
2020-04-07 13:00:00,82.26,82.38,81.66,81.83,53541.0,74.9145,75.0238,74.3681,74.5229,53541.0
2020-04-07 13:30:00,81.8,82.02,81.49,81.51,33135.0,74.4956,74.696,74.2133,74.2315,33135.0
2020-04-07 14:00:00,81.5,81.51,80.75,81.13,32213.0,74.2224,74.2315,73.5394,73.8854,32213.0
2020-04-07 14:30:00,81.09,81.12,79.96,80.4,66991.0,73.849,73.8763,72.8199,73.2206,66991.0
2020-04-07 15:00:00,80.36,81.1,80.16,80.37,71016.0,73.1842,73.8581,73.002,73.1933,71016.0
2020-04-07 15:30:00,80.37,80.99,80.03,80.03,121769.0,73.1933,73.7579,72.8837,72.8837,121769.0
2020-04-08 09:30:00,80.54,80.91,79.57,79.64,76072.0,73.3481,73.6851,72.4647,72.5285,76072.0
2020-04-08 10:00:00,79.58,79.96,79.38,79.9,52348.0,72.4738,72.8199,72.2917,72.7653,52348.0
2020-04-08 10:30:00,79.9,80.23,79.62,80.21,46887.0,72.7653,73.0658,72.5103,73.0476,46887.0
2020-04-08 11:00:00,80.14,80.48,79.96,80.41,81026.0,72.9838,73.2935,72.8199,73.2297,81026.0
2020-04-08 11:30:00,80.39,80.45,79.84,79.98,63662.0,73.2115,73.2662,72.7106,72.8381,63662.0
2020-04-08 12:00:00,79.96,80.65,79.94,80.25,25512.0,72.8199,73.4483,72.8017,73.084,25512.0
2020-04-08 12:30:00,80.29,80.4,80.14,80.36,39272.0,73.1204,73.2206,72.9838,73.1842,39272.0
2020-04-08 13:00:00,80.34,80.51,80.11,80.38,23933.0,73.166,73.3208,72.9565,73.2024,23933.0
2020-04-08 13:30:00,80.34,80.35,79.74,79.82,35706.0,73.166,73.1751,72.6196,72.6924,35706.0
2020-04-08 14:00:00,79.82,80.06,79.52,80.03,82992.0,72.6924,72.911,72.4192,72.8837,82992.0
2020-04-08 14:30:00,80.03,80.33,79.77,80.22,69430.0,72.8837,73.1569,72.6469,73.0567,69430.0
2020-04-08 15:00:00,80.2,80.4,80.0,80.14,89599.0,73.0385,73.2206,72.8563,72.9838,89599.0
2020-04-08 15:30:00,80.16,80.81,79.85,80.54,250375.0,73.002,73.594,72.7197,73.3481,250375.0
2020-04-09 09:30:00,80.75,81.42,80.21,80.76,71773.0,73.5394,74.1495,73.0476,73.5485,71773.0
2020-04-09 10:00:00,80.73,80.73,79.92,80.51,67992.0,73.5211,73.5211,72.7835,73.3208,67992.0
2020-04-09 10:30:00,80.55,81.41,80.55,81.14,49227.0,73.3572,74.1404,73.3572,73.8945,49227.0
2020-04-09 11:00:00,81.12,81.16,80.2,80.56,66537.0,73.8763,73.9128,73.0385,73.3663,66537.0
2020-04-09 11:30:00,80.58,80.66,79.99,80.11,49953.0,73.3845,73.4574,72.8472,72.9565,49953.0
2020-04-09 12:00:00,80.09,80.16,79.79,79.79,40213.0,72.9383,73.002,72.6651,72.6651,40213.0
2020-04-09 12:30:00,79.82,80.17,79.82,80.0,25418.0,72.6924,73.0112,72.6924,72.8563,25418.0
2020-04-09 13:00:00,79.99,80.04,79.78,79.88,32946.0,72.8472,72.8928,72.656,72.747,32946.0
2020-04-09 13:30:00,79.9,79.94,79.17,79.36,52208.0,72.7653,72.8017,72.1004,72.2735,52208.0
2020-04-09 14:00:00,79.36,79.42,78.9,78.98,47135.0,72.2735,72.3281,71.8546,71.9274,47135.0
2020-04-09 14:30:00,78.97,79.19,78.57,78.82,51298.0,71.9183,72.1187,71.554,71.7817,51298.0
2020-04-09 15:00:00,78.83,79.38,78.68,79.34,84528.0,71.7908,72.2917,71.6542,72.2553,84528.0
2020-04-09 15:30:00,79.36,79.68,79.19,79.5,218187.0,72.2735,72.5649,72.1187,72.401,218187.0
2020-04-13 09:30:00,78.76,79.1,78.33,78.6,55055.0,71.7271,72.0367,71.3355,71.5813,55055.0
2020-04-13 10:00:00,78.65,78.98,78.36,78.42,38064.0,71.6269,71.9274,71.3628,71.4174,38064.0
2020-04-13 10:30:00,78.39,78.39,77.62,77.79,42546.0,71.3901,71.3901,70.6889,70.8437,42546.0
2020-04-13 11:00:00,77.77,77.77,77.37,77.72,55452.0,70.8255,70.8255,70.4612,70.7799,55452.0
2020-04-13 11:30:00,77.72,78.0,77.48,77.82,38438.0,70.7799,71.0349,70.5614,70.871,38438.0
2020-04-13 12:00:00,77.8,78.46,77.77,78.1,41973.0,70.8528,71.4538,70.8255,71.126,41973.0
2020-04-13 12:30:00,78.08,78.18,77.86,77.98,15117.0,71.1078,71.1989,70.9074,71.0167,15117.0
2020-04-13 13:00:00,77.97,78.08,77.84,78.03,26284.0,71.0076,71.1078,70.8892,71.0622,26284.0
2020-04-13 13:30:00,78.01,78.52,77.99,78.41,48539.0,71.044,71.5085,71.0258,71.4083,48539.0
2020-04-13 14:00:00,78.44,78.57,78.31,78.34,32797.0,71.4356,71.554,71.3172,71.3446,32797.0
2020-04-13 14:30:00,78.35,78.4,78.17,78.26,39927.0,71.3537,71.3992,71.1897,71.2717,39927.0
2020-04-13 15:00:00,78.25,78.89,78.08,78.71,39066.0,71.2626,71.8455,71.1078,71.6815,39066.0
2020-04-13 15:30:00,78.71,79.29,78.6,79.12,238506.0,71.6815,72.2097,71.5813,72.0549,238506.0
2020-04-14 09:30:00,79.81,80.15,79.33,79.81,76018.0,72.6833,72.9929,72.2462,72.6833,76018.0
2020-04-14 10:00:00,79.85,79.88,79.58,79.83,33739.0,72.7197,72.747,72.4738,72.7015,33739.0
2020-04-14 10:30:00,79.85,79.89,79.17,79.2,32799.0,72.7197,72.7562,72.1004,72.1278,32799.0
2020-04-14 11:00:00,79.25,79.37,78.75,79.11,40712.0,72.1733,72.2826,71.718,72.0458,40712.0
2020-04-14 11:30:00,79.16,79.25,78.96,79.18,18202.0,72.0913,72.1733,71.9092,72.1096,18202.0
2020-04-14 12:00:00,79.25,79.64,79.25,79.5,23767.0,72.1733,72.5285,72.1733,72.401,23767.0
2020-04-14 12:30:00,79.52,79.55,79.27,79.55,20515.0,72.4192,72.4465,72.1915,72.4465,20515.0
2020-04-14 13:00:00,79.55,79.64,79.4,79.5,25461.0,72.4465,72.5285,72.3099,72.401,25461.0
2020-04-14 13:30:00,79.5,79.74,79.5,79.56,21065.0,72.401,72.6196,72.401,72.4556,21065.0
2020-04-14 14:00:00,79.54,79.55,79.32,79.32,28803.0,72.4374,72.4465,72.2371,72.2371,28803.0
2020-04-14 14:30:00,79.35,79.7,79.2,79.57,78341.0,72.2644,72.5831,72.1278,72.4647,78341.0
2020-04-14 15:00:00,79.57,79.57,79.31,79.54,108875.0,72.4647,72.4647,72.2279,72.4374,108875.0
2020-04-14 15:30:00,79.55,79.55,78.95,79.1,280934.0,72.4465,72.4465,71.9001,72.0367,280934.0
2020-04-15 09:30:00,77.23,77.23,76.0,76.37,126322.0,70.3337,70.3337,69.2135,69.5505,126322.0
2020-04-15 10:00:00,76.37,76.8,76.07,76.48,63584.0,69.5505,69.9421,69.2773,69.6507,63584.0
2020-04-15 10:30:00,76.54,76.57,75.95,76.0,67351.0,69.7053,69.7326,69.168,69.2135,67351.0
2020-04-15 11:00:00,75.97,76.04,75.71,75.85,81991.0,69.1862,69.2499,68.9494,69.0769,81991.0
2020-04-15 11:30:00,75.84,76.11,75.52,75.75,68311.0,69.0678,69.3137,68.7764,68.9858,68311.0
2020-04-15 12:00:00,75.76,75.89,75.63,75.81,64518.0,68.9949,69.1133,68.8766,69.0405,64518.0
2020-04-15 12:30:00,75.81,76.24,75.75,75.98,77944.0,69.0405,69.4321,68.9858,69.1953,77944.0
2020-04-15 13:00:00,75.97,76.21,75.86,76.14,82236.0,69.1862,69.4048,69.086,69.341,82236.0
2020-04-15 13:30:00,76.15,76.29,76.02,76.26,61291.0,69.3501,69.4776,69.2317,69.4503,61291.0
2020-04-15 14:00:00,76.26,76.52,76.22,76.44,83243.0,69.4503,69.6871,69.4139,69.6142,83243.0
2020-04-15 14:30:00,76.45,77.03,76.43,77.02,66494.0,69.6233,70.1515,69.6051,70.1424,66494.0
2020-04-15 15:00:00,77.03,77.16,76.65,76.97,109206.0,70.1515,70.2699,69.8055,70.0969,109206.0
2020-04-15 15:30:00,76.95,77.15,76.68,77.14,303855.0,70.0787,70.2608,69.8328,70.2517,303855.0
2020-04-16 09:30:00,76.9,77.34,75.67,75.7,47248.0,70.0332,70.4339,68.913,68.9403,47248.0
2020-04-16 10:00:00,75.73,76.19,75.51,76.19,67204.0,68.9676,69.3866,68.7673,69.3866,67204.0
2020-04-16 10:30:00,76.18,76.37,75.95,76.29,50676.0,69.3774,69.5505,69.168,69.4776,50676.0
2020-04-16 11:00:00,76.3,76.78,76.23,76.67,36494.0,69.4867,69.9239,69.423,69.8237,36494.0
2020-04-16 11:30:00,76.6,77.19,76.49,77.08,71862.0,69.7599,70.2973,69.6598,70.1971,71862.0
2020-04-16 12:00:00,77.09,77.14,76.62,76.82,54551.0,70.2062,70.2517,69.7782,69.9603,54551.0
2020-04-16 12:30:00,76.77,77.37,76.42,77.36,81177.0,69.9148,70.4612,69.596,70.4521,81177.0
2020-04-16 13:00:00,77.33,77.77,77.2,77.77,32199.0,70.4248,70.8255,70.3064,70.8255,32199.0
2020-04-16 13:30:00,77.76,78.1,77.74,77.95,37019.0,70.8164,71.126,70.7981,70.9894,37019.0
2020-04-16 14:00:00,77.93,78.69,77.78,78.6,115951.0,70.9712,71.6633,70.8346,71.5813,115951.0
2020-04-16 14:30:00,78.57,78.71,78.29,78.35,59799.0,71.554,71.6815,71.299,71.3537,59799.0
2020-04-16 15:00:00,78.41,78.41,77.69,78.12,114985.0,71.4083,71.4083,70.7526,71.1442,114985.0
2020-04-16 15:30:00,78.16,78.35,77.87,77.93,301781.0,71.1806,71.3537,70.9165,70.9712,301781.0
2020-04-17 09:30:00,78.64,79.83,78.59,79.58,74105.0,71.6178,72.7015,71.5722,72.4738,74105.0
2020-04-17 10:00:00,79.59,79.69,78.42,78.76,44438.0,72.4829,72.574,71.4174,71.7271,44438.0
2020-04-17 10:30:00,78.68,78.9,78.56,78.69,15383.0,71.6542,71.8546,71.5449,71.6633,15383.0
2020-04-17 11:00:00,78.63,78.96,78.42,78.45,30052.0,71.6087,71.9092,71.4174,71.4447,30052.0
2020-04-17 11:30:00,78.5,79.1,78.5,78.83,28908.0,71.4903,72.0367,71.4903,71.7908,28908.0
2020-04-17 12:00:00,78.84,78.84,78.38,78.48,18673.0,71.7999,71.7999,71.381,71.4721,18673.0
2020-04-17 12:30:00,78.49,78.88,78.48,78.8,18754.0,71.4812,71.8363,71.4721,71.7635,18754.0
2020-04-17 13:00:00,78.78,78.86,78.65,78.77,17417.0,71.7453,71.8181,71.6269,71.7362,17417.0
2020-04-17 13:30:00,78.8,79.04,78.72,78.97,19446.0,71.7635,71.9821,71.6906,71.9183,19446.0
2020-04-17 14:00:00,78.94,79.24,78.84,79.15,19215.0,71.891,72.1642,71.7999,72.0822,19215.0
2020-04-17 14:30:00,79.06,79.13,78.82,79.11,20803.0,72.0003,72.064,71.7817,72.0458,20803.0
2020-04-17 15:00:00,79.11,79.35,79.08,79.3,31010.0,72.0458,72.2644,72.0185,72.2188,31010.0
2020-04-17 15:30:00,79.32,80.07,79.32,79.68,244462.0,72.2371,72.9201,72.2371,72.5649,244462.0
2020-04-20 09:30:00,78.6,78.6,77.72,77.83,65109.0,71.5813,71.5813,70.7799,70.8801,65109.0
2020-04-20 10:00:00,77.94,78.06,77.7,77.85,64778.0,70.9803,71.0896,70.7617,70.8983,64778.0
2020-04-20 10:30:00,77.81,78.68,77.77,78.58,40748.0,70.8619,71.6542,70.8255,71.5631,40748.0
2020-04-20 11:00:00,78.58,79.04,78.58,78.93,45007.0,71.5631,71.9821,71.5631,71.8819,45007.0
2020-04-20 11:30:00,78.95,79.44,78.87,79.36,23163.0,71.9001,72.3463,71.8272,72.2735,23163.0
2020-04-20 12:00:00,79.36,79.4,78.94,78.96,30582.0,72.2735,72.3099,71.891,71.9092,30582.0
2020-04-20 12:30:00,78.97,79.36,78.95,79.18,18592.0,71.9183,72.2735,71.9001,72.1096,18592.0
2020-04-20 13:00:00,79.1,79.1,78.6,78.83,36557.0,72.0367,72.0367,71.5813,71.7908,36557.0
2020-04-20 13:30:00,78.8,78.84,78.49,78.84,23547.0,71.7635,71.7999,71.4812,71.7999,23547.0
2020-04-20 14:00:00,78.8,78.82,78.01,78.01,22586.0,71.7635,71.7817,71.044,71.044,22586.0
2020-04-20 14:30:00,78.06,78.45,77.87,77.9,37170.0,71.0896,71.4447,70.9165,70.9439,37170.0
2020-04-20 15:00:00,77.95,78.41,77.73,78.41,41231.0,70.9894,71.4083,70.789,71.4083,41231.0
2020-04-20 15:30:00,78.39,78.55,78.14,78.14,136578.0,71.3901,71.5358,71.1624,71.1624,136578.0
2020-04-21 09:30:00,76.64,77.03,76.25,76.82,85314.0,69.7964,70.1515,69.4412,69.9603,85314.0
2020-04-21 10:00:00,76.86,77.46,76.54,77.42,109866.0,69.9967,70.5431,69.7053,70.5067,109866.0
2020-04-21 10:30:00,77.48,77.54,77.04,77.07,41449.0,70.5614,70.616,70.1606,70.188,41449.0
2020-04-21 11:00:00,77.05,77.12,76.4,76.47,59441.0,70.1698,70.2335,69.5778,69.6415,59441.0
2020-04-21 11:30:00,76.48,76.77,75.96,76.32,48400.0,69.6507,69.9148,69.1771,69.5049,48400.0
2020-04-21 12:00:00,76.36,76.46,76.17,76.2,36653.0,69.5414,69.6324,69.3683,69.3957,36653.0
2020-04-21 12:30:00,76.19,76.52,76.01,76.4,46348.0,69.3866,69.6871,69.2226,69.5778,46348.0
2020-04-21 13:00:00,76.41,76.7,76.39,76.49,35618.0,69.5869,69.851,69.5687,69.6598,35618.0
2020-04-21 13:30:00,76.48,76.53,76.19,76.27,41781.0,69.6507,69.6962,69.3866,69.4594,41781.0
2020-04-21 14:00:00,76.27,76.65,76.22,76.37,41454.0,69.4594,69.8055,69.4139,69.5505,41454.0
2020-04-21 14:30:00,76.4,76.41,75.93,76.07,47172.0,69.5778,69.5869,69.1498,69.2773,47172.0
2020-04-21 15:00:00,76.09,76.57,75.88,76.39,59333.0,69.2955,69.7326,69.1042,69.5687,59333.0
2020-04-21 15:30:00,76.39,76.68,75.94,75.97,132372.0,69.5687,69.8328,69.1589,69.1862,132372.0
2020-04-22 09:30:00,77.26,77.56,76.47,76.62,43109.0,70.361,70.6342,69.6415,69.7782,43109.0
2020-04-22 10:00:00,76.63,76.81,76.26,76.54,36330.0,69.7873,69.9512,69.4503,69.7053,36330.0
2020-04-22 10:30:00,76.57,76.65,76.1,76.28,31657.0,69.7326,69.8055,69.3046,69.4685,31657.0
2020-04-22 11:00:00,76.34,76.56,76.15,76.46,48334.0,69.5232,69.7235,69.3501,69.6324,48334.0
2020-04-22 11:30:00,76.52,76.65,76.44,76.65,26301.0,69.6871,69.8055,69.6142,69.8055,26301.0
2020-04-22 12:00:00,76.72,76.8,76.59,76.74,26989.0,69.8692,69.9421,69.7508,69.8874,26989.0
2020-04-22 12:30:00,76.72,76.86,76.45,76.5,27003.0,69.8692,69.9967,69.6233,69.6689,27003.0
2020-04-22 13:00:00,76.5,76.51,76.31,76.45,61629.0,69.6689,69.678,69.4958,69.6233,61629.0
2020-04-22 13:30:00,76.46,76.49,76.25,76.34,32468.0,69.6324,69.6598,69.4412,69.5232,32468.0
2020-04-22 14:00:00,76.35,76.37,75.92,76.2,635359.0,69.5323,69.5505,69.1407,69.3957,635359.0
2020-04-22 14:30:00,76.2,76.22,76.08,76.15,101250.0,69.3957,69.4139,69.2864,69.3501,101250.0
2020-04-22 15:00:00,76.16,76.59,76.11,76.35,485730.0,69.3592,69.7508,69.3137,69.5323,485730.0
2020-04-22 15:30:00,76.36,77.24,76.36,76.86,409081.0,69.5414,70.3428,69.5414,69.9967,409081.0
2020-04-23 09:30:00,78.38,78.43,77.66,77.9,119441.0,71.381,71.4265,70.7253,70.9439,119441.0
2020-04-23 10:00:00,77.89,78.09,77.81,78.01,152004.0,70.9347,71.1169,70.8619,71.044,152004.0
2020-04-23 10:30:00,78.03,78.63,77.99,78.36,104904.0,71.0622,71.6087,71.0258,71.3628,104904.0
2020-04-23 11:00:00,78.35,78.56,78.34,78.4,58274.0,71.3537,71.5449,71.3446,71.3992,58274.0
2020-04-23 11:30:00,78.41,78.43,77.77,78.08,37938.0,71.4083,71.4265,70.8255,71.1078,37938.0
2020-04-23 12:00:00,78.07,78.2,77.99,78.14,31063.0,71.0987,71.2171,71.0258,71.1624,31063.0
2020-04-23 12:30:00,78.11,78.13,77.19,77.86,43465.0,71.1351,71.1533,70.2973,70.9074,43465.0
2020-04-23 13:00:00,77.91,78.22,77.64,77.76,51636.0,70.953,71.2353,70.7071,70.8164,51636.0
2020-04-23 13:30:00,77.87,77.99,77.54,77.73,21394.0,70.9165,71.0258,70.616,70.789,21394.0
2020-04-23 14:00:00,77.72,77.77,77.41,77.7,31748.0,70.7799,70.8255,70.4976,70.7617,31748.0
2020-04-23 14:30:00,77.7,77.73,77.44,77.68,36081.0,70.7617,70.789,70.5249,70.7435,36081.0
2020-04-23 15:00:00,77.64,77.67,77.27,77.44,42598.0,70.7071,70.7344,70.3701,70.5249,42598.0
2020-04-23 15:30:00,77.45,77.55,77.22,77.25,113241.0,70.534,70.6251,70.3246,70.3519,113241.0
2020-04-24 09:30:00,78.09,78.19,76.9,76.96,92712.0,71.1169,71.208,70.0332,70.0878,92712.0
2020-04-24 10:00:00,77.04,77.81,77.04,77.72,33138.0,70.1606,70.8619,70.1606,70.7799,33138.0
2020-04-24 10:30:00,77.71,77.93,77.7,77.87,45325.0,70.7708,70.9712,70.7617,70.9165,45325.0
2020-04-24 11:00:00,77.87,77.92,77.56,77.8,38637.0,70.9165,70.9621,70.6342,70.8528,38637.0
2020-04-24 11:30:00,77.8,78.02,77.75,78.0,34541.0,70.8528,71.0531,70.8072,71.0349,34541.0
2020-04-24 12:00:00,78.03,78.22,77.94,78.09,46771.0,71.0622,71.2353,70.9803,71.1169,46771.0
2020-04-24 12:30:00,78.09,78.18,77.91,78.15,42113.0,71.1169,71.1989,70.953,71.1715,42113.0
2020-04-24 13:00:00,78.14,78.14,77.9,78.1,62005.0,71.1624,71.1624,70.9439,71.126,62005.0
2020-04-24 13:30:00,78.1,78.29,77.95,78.09,59110.0,71.126,71.299,70.9894,71.1169,59110.0
2020-04-24 14:00:00,78.1,78.36,78.0,78.29,77188.0,71.126,71.3628,71.0349,71.299,77188.0
2020-04-24 14:30:00,78.28,78.81,78.28,78.78,58564.0,71.2899,71.7726,71.2899,71.7453,58564.0
2020-04-24 15:00:00,78.75,78.75,78.48,78.68,77777.0,71.718,71.718,71.4721,71.6542,77777.0
2020-04-24 15:30:00,78.68,79.11,78.65,78.92,306590.0,71.6542,72.0458,71.6269,71.8728,306590.0
2020-04-27 09:30:00,79.81,80.51,79.37,80.27,180339.0,72.6833,73.3208,72.2826,73.1022,180339.0
2020-04-27 10:00:00,80.3,80.66,80.04,80.12,70580.0,73.1295,73.4574,72.8928,72.9656,70580.0
2020-04-27 10:30:00,80.19,80.25,79.87,80.03,100617.0,73.0294,73.084,72.7379,72.8837,100617.0
2020-04-27 11:00:00,80.03,80.69,79.93,80.66,45631.0,72.8837,73.4847,72.7926,73.4574,45631.0
2020-04-27 11:30:00,80.66,81.04,80.62,80.86,66809.0,73.4574,73.8035,73.421,73.6395,66809.0
2020-04-27 12:00:00,80.86,80.92,80.5,80.61,37013.0,73.6395,73.6942,73.3117,73.4119,37013.0
2020-04-27 12:30:00,80.57,80.96,80.56,80.88,34267.0,73.3754,73.7306,73.3663,73.6578,34267.0
2020-04-27 13:00:00,80.88,81.0,80.71,80.98,45478.0,73.6578,73.767,73.5029,73.7488,45478.0
2020-04-27 13:30:00,80.98,81.0,80.64,80.7,37402.0,73.7488,73.767,73.4392,73.4938,37402.0
2020-04-27 14:00:00,80.69,80.93,80.65,80.9,27780.0,73.4847,73.7033,73.4483,73.676,27780.0
2020-04-27 14:30:00,80.92,81.14,80.86,81.11,66206.0,73.6942,73.8945,73.6395,73.8672,66206.0
2020-04-27 15:00:00,81.11,81.17,80.83,80.87,47959.0,73.8672,73.9219,73.6122,73.6486,47959.0
2020-04-27 15:30:00,80.87,81.18,80.78,80.89,250404.0,73.6486,73.931,73.5667,73.6669,250404.0
2020-04-28 09:30:00,83.26,83.44,82.23,83.07,240556.0,75.8252,75.9892,74.8872,75.6522,240556.0
2020-04-28 10:00:00,83.06,84.0,82.69,82.9,132033.0,75.6431,76.4992,75.3061,75.4974,132033.0
2020-04-28 10:30:00,82.9,83.42,82.52,82.63,66730.0,75.4974,75.9709,75.1513,75.2515,66730.0
2020-04-28 11:00:00,82.66,83.07,82.38,82.88,89924.0,75.2788,75.6522,75.0238,75.4792,89924.0
2020-04-28 11:30:00,82.85,83.51,82.83,83.09,46732.0,75.4518,76.0529,75.4336,75.6704,46732.0
2020-04-28 12:00:00,83.06,83.06,82.7,82.85,91698.0,75.6431,75.6431,75.3152,75.4518,91698.0
2020-04-28 12:30:00,82.82,82.93,82.59,82.72,60407.0,75.4245,75.5247,75.2151,75.3334,60407.0
2020-04-28 13:00:00,82.7,83.05,82.7,82.99,39437.0,75.3152,75.634,75.3152,75.5793,39437.0
2020-04-28 13:30:00,83.01,83.07,82.76,82.97,30771.0,75.5976,75.6522,75.3699,75.5611,30771.0
2020-04-28 14:00:00,83.01,83.15,82.92,83.04,36930.0,75.5976,75.7251,75.5156,75.6249,36930.0
2020-04-28 14:30:00,83.03,83.08,82.84,82.97,47356.0,75.6158,75.6613,75.4427,75.5611,47356.0
2020-04-28 15:00:00,82.99,83.12,82.54,82.6,67627.0,75.5793,75.6977,75.1695,75.2242,67627.0
2020-04-28 15:30:00,82.6,82.88,82.35,82.4,231012.0,75.2242,75.4792,74.9965,75.042,231012.0
2020-04-29 09:30:00,83.91,84.71,83.72,84.44,61460.0,76.4172,77.1458,76.2442,76.8999,61460.0
2020-04-29 10:00:00,84.54,84.54,83.95,84.3,38238.0,76.9909,76.9909,76.4536,76.7724,38238.0
2020-04-29 10:30:00,84.4,84.65,84.27,84.32,30624.0,76.8634,77.0911,76.745,76.7906,30624.0
2020-04-29 11:00:00,84.31,84.72,84.22,84.69,41928.0,76.7815,77.1549,76.6995,77.1275,41928.0
2020-04-29 11:30:00,84.7,84.97,84.6,84.87,33692.0,77.1366,77.3825,77.0456,77.2915,33692.0
2020-04-29 12:00:00,84.87,84.94,84.65,84.69,30657.0,77.2915,77.3552,77.0911,77.1275,30657.0
2020-04-29 12:30:00,84.69,85.3,84.64,85.11,39461.0,77.1275,77.6831,77.082,77.51,39461.0
2020-04-29 13:00:00,85.11,85.41,85.11,85.35,25548.0,77.51,77.7832,77.51,77.7286,25548.0
2020-04-29 13:30:00,85.35,85.37,85.05,85.2,34431.0,77.7286,77.7468,77.4554,77.592,34431.0
2020-04-29 14:00:00,85.27,85.43,85.03,85.2,55607.0,77.6557,77.8015,77.4372,77.592,55607.0
2020-04-29 14:30:00,85.22,85.66,85.22,85.41,58123.0,77.6102,78.0109,77.6102,77.7832,58123.0
2020-04-29 15:00:00,85.43,85.52,84.79,85.06,78102.0,77.8015,77.8834,77.2186,77.4645,78102.0
2020-04-29 15:30:00,85.04,85.29,84.77,84.78,192453.0,77.4463,77.674,77.2004,77.2095,192453.0
2020-04-30 09:30:00,84.33,84.5,83.8,84.21,83623.0,76.7997,76.9545,76.317,76.6904,83623.0
2020-04-30 10:00:00,84.27,84.35,83.44,83.96,59801.0,76.745,76.8179,75.9892,76.4627,59801.0
2020-04-30 10:30:00,84.0,84.0,83.48,83.62,66303.0,76.4992,76.4992,76.0256,76.1531,66303.0
2020-04-30 11:00:00,83.65,83.84,83.29,83.29,35925.0,76.1804,76.3534,75.8526,75.8526,35925.0
2020-04-30 11:30:00,83.2,83.39,82.8,82.8,37630.0,75.7706,75.9436,75.4063,75.4063,37630.0
2020-04-30 12:00:00,82.77,82.77,82.36,82.54,47555.0,75.379,75.379,75.0056,75.1695,47555.0
2020-04-30 12:30:00,82.56,83.01,82.42,83.01,46131.0,75.1877,75.5976,75.0602,75.5976,46131.0
2020-04-30 13:00:00,82.98,83.15,82.8,82.97,27157.0,75.5702,75.7251,75.4063,75.5611,27157.0
2020-04-30 13:30:00,82.93,83.05,82.78,82.85,50107.0,75.5247,75.634,75.3881,75.4518,50107.0
2020-04-30 14:00:00,82.85,83.05,82.76,83.02,28892.0,75.4518,75.634,75.3699,75.6067,28892.0
2020-04-30 14:30:00,83.06,83.18,82.95,83.13,62864.0,75.6431,75.7524,75.5429,75.7068,62864.0
2020-04-30 15:00:00,83.14,83.83,83.14,83.8,85153.0,75.7159,76.3443,75.7159,76.317,85153.0
2020-04-30 15:30:00,83.81,83.83,82.86,82.88,224558.0,76.3261,76.3443,75.4609,75.4792,224558.0
2020-05-01 09:30:00,81.37,81.67,80.8,81.34,51370.0,74.104,74.3772,73.5849,74.0767,51370.0
2020-05-01 10:00:00,81.34,81.53,81.19,81.27,33483.0,74.0767,74.2497,73.9401,74.0129,33483.0
2020-05-01 10:30:00,81.25,81.62,81.13,81.43,27348.0,73.9947,74.3317,73.8854,74.1586,27348.0
2020-05-01 11:00:00,81.39,81.44,80.9,80.91,36048.0,74.1222,74.1677,73.676,73.6851,36048.0
2020-05-01 11:30:00,80.9,81.06,80.72,80.78,34580.0,73.676,73.8217,73.512,73.5667,34580.0
2020-05-01 12:00:00,80.76,81.35,80.64,81.15,26912.0,73.5485,74.0858,73.4392,73.9036,26912.0
2020-05-01 12:30:00,81.08,81.32,81.07,81.2,20014.0,73.8399,74.0585,73.8308,73.9492,20014.0
2020-05-01 13:00:00,81.2,81.27,80.79,81.06,19585.0,73.9492,74.0129,73.5758,73.8217,19585.0
2020-05-01 13:30:00,81.06,81.1,80.79,80.84,18919.0,73.8217,73.8581,73.5758,73.6213,18919.0
2020-05-01 14:00:00,80.85,81.03,80.73,80.97,26048.0,73.6304,73.7944,73.5211,73.7397,26048.0
2020-05-01 14:30:00,80.99,80.99,80.88,80.95,24038.0,73.7579,73.7579,73.6578,73.7215,24038.0
2020-05-01 15:00:00,80.94,80.96,80.68,80.72,76370.0,73.7124,73.7306,73.4756,73.512,76370.0
2020-05-01 15:30:00,80.73,80.73,80.36,80.52,158433.0,73.5211,73.5211,73.1842,73.3299,158433.0
2020-05-04 09:30:00,79.58,80.49,79.52,79.72,167992.0,72.4738,73.3026,72.4192,72.6013,167992.0
2020-05-04 10:00:00,79.72,80.14,79.26,79.37,90175.0,72.6013,72.9838,72.1824,72.2826,90175.0
2020-05-04 10:30:00,79.32,79.86,79.1,79.66,41858.0,72.2371,72.7288,72.0367,72.5467,41858.0
2020-05-04 11:00:00,79.69,79.83,79.19,79.27,48719.0,72.574,72.7015,72.1187,72.1915,48719.0
2020-05-04 11:30:00,79.25,79.65,79.14,79.48,42071.0,72.1733,72.5376,72.0731,72.3828,42071.0
2020-05-04 12:00:00,79.48,79.59,79.21,79.5,34778.0,72.3828,72.4829,72.1369,72.401,34778.0
2020-05-04 12:30:00,79.52,79.56,79.12,79.13,26145.0,72.4192,72.4556,72.0549,72.064,26145.0
2020-05-04 13:00:00,79.12,79.19,78.73,78.83,32786.0,72.0549,72.1187,71.6997,71.7908,32786.0
2020-05-04 13:30:00,78.85,79.01,78.84,78.97,32883.0,71.809,71.9547,71.7999,71.9183,32883.0
2020-05-04 14:00:00,78.98,79.13,78.96,79.04,27728.0,71.9274,72.064,71.9092,71.9821,27728.0
2020-05-04 14:30:00,79.03,79.23,78.85,79.19,54577.0,71.973,72.1551,71.809,72.1187,54577.0
2020-05-04 15:00:00,79.19,79.39,79.11,79.27,94793.0,72.1187,72.3008,72.0458,72.1915,94793.0
2020-05-04 15:30:00,79.27,79.71,79.15,79.61,226402.0,72.1915,72.5922,72.0822,72.5012,226402.0
2020-05-05 09:30:00,80.53,80.7,80.07,80.31,78718.0,73.339,73.4938,72.9201,73.1387,78718.0
2020-05-05 10:00:00,80.25,80.45,79.91,80.06,73844.0,73.084,73.2662,72.7744,72.911,73844.0
2020-05-05 10:30:00,80.07,80.46,80.01,80.46,50013.0,72.9201,73.2753,72.8654,73.2753,50013.0
2020-05-05 11:00:00,80.47,80.53,80.31,80.48,34895.0,73.2844,73.339,73.1387,73.2935,34895.0
2020-05-05 11:30:00,80.47,80.81,80.47,80.72,72492.0,73.2844,73.594,73.2844,73.512,72492.0
2020-05-05 12:00:00,80.71,80.79,80.4,80.51,41963.0,73.5029,73.5758,73.2206,73.3208,41963.0
2020-05-05 12:30:00,80.5,80.55,80.35,80.55,25500.0,73.3117,73.3572,73.1751,73.3572,25500.0
2020-05-05 13:00:00,80.55,80.6,80.38,80.54,44726.0,73.3572,73.4028,73.2024,73.3481,44726.0
2020-05-05 13:30:00,80.57,80.69,80.23,80.26,38032.0,73.3754,73.4847,73.0658,73.0931,38032.0
2020-05-05 14:00:00,80.26,80.44,80.18,80.41,31803.0,73.0931,73.257,73.0203,73.2297,31803.0
2020-05-05 14:30:00,80.39,80.53,80.33,80.48,59633.0,73.2115,73.339,73.1569,73.2935,59633.0
2020-05-05 15:00:00,80.48,80.52,80.24,80.31,79420.0,73.2935,73.3299,73.0749,73.1387,79420.0
2020-05-05 15:30:00,80.3,80.52,80.01,80.28,214665.0,73.1295,73.3299,72.8654,73.1113,214665.0
2020-05-06 09:30:00,80.64,80.86,80.0,80.19,45483.0,73.4392,73.6395,72.8563,73.0294,45483.0
2020-05-06 10:00:00,80.19,80.5,80.04,80.44,48037.0,73.0294,73.3117,72.8928,73.257,48037.0
2020-05-06 10:30:00,80.48,81.05,80.46,80.93,44838.0,73.2935,73.8126,73.2753,73.7033,44838.0
2020-05-06 11:00:00,80.95,81.03,80.62,80.74,52766.0,73.7215,73.7944,73.421,73.5303,52766.0
2020-05-06 11:30:00,80.7,80.89,80.67,80.81,39747.0,73.4938,73.6669,73.4665,73.594,39747.0
2020-05-06 12:00:00,80.8,80.83,80.62,80.8,49514.0,73.5849,73.6122,73.421,73.5849,49514.0
2020-05-06 12:30:00,80.8,80.97,80.76,80.93,27769.0,73.5849,73.7397,73.5485,73.7033,27769.0
2020-05-06 13:00:00,80.95,81.01,80.87,80.96,34103.0,73.7215,73.7761,73.6486,73.7306,34103.0
2020-05-06 13:30:00,80.98,81.1,80.95,81.04,40769.0,73.7488,73.8581,73.7215,73.8035,40769.0
2020-05-06 14:00:00,81.04,81.04,80.75,80.91,40272.0,73.8035,73.8035,73.5394,73.6851,40272.0
2020-05-06 14:30:00,80.85,81.18,80.8,81.07,51727.0,73.6304,73.931,73.5849,73.8308,51727.0
2020-05-06 15:00:00,81.08,81.19,80.82,80.91,68174.0,73.8399,73.9401,73.6031,73.6851,68174.0
2020-05-06 15:30:00,80.89,80.89,80.35,80.54,244613.0,73.6669,73.6669,73.1751,73.3481,244613.0
2020-05-07 09:30:00,81.5,81.66,80.93,81.08,74239.0,74.2224,74.3681,73.7033,73.8399,74239.0
2020-05-07 10:00:00,81.04,81.07,80.55,80.62,34263.0,73.8035,73.8308,73.3572,73.421,34263.0
2020-05-07 10:30:00,80.65,80.83,80.32,80.4,33078.0,73.4483,73.6122,73.1478,73.2206,33078.0
2020-05-07 11:00:00,80.44,80.97,80.43,80.83,19831.0,73.257,73.7397,73.2479,73.6122,19831.0
2020-05-07 11:30:00,80.87,81.36,80.8,81.23,46990.0,73.6486,74.0949,73.5849,73.9765,46990.0
2020-05-07 12:00:00,81.29,81.29,81.02,81.21,41390.0,74.0311,74.0311,73.7853,73.9583,41390.0
2020-05-07 12:30:00,81.18,81.29,80.99,81.13,15459.0,73.931,74.0311,73.7579,73.8854,15459.0
2020-05-07 13:00:00,81.16,81.18,81.07,81.11,36346.0,73.9128,73.931,73.8308,73.8672,36346.0
2020-05-07 13:30:00,81.11,81.19,81.07,81.17,49124.0,73.8672,73.9401,73.8308,73.9219,49124.0
2020-05-07 14:00:00,81.16,81.2,81.05,81.13,117236.0,73.9128,73.9492,73.8126,73.8854,117236.0
2020-05-07 14:30:00,81.14,81.21,81.06,81.12,49475.0,73.8945,73.9583,73.8217,73.8763,49475.0
2020-05-07 15:00:00,81.12,81.12,80.71,80.83,82813.0,73.8763,73.8763,73.5029,73.6122,82813.0
2020-05-07 15:30:00,80.85,80.85,80.61,80.75,95052.0,73.6304,73.6304,73.4119,73.5394,95052.0
2020-05-08 09:30:00,81.65,81.9,81.47,81.68,48407.0,74.359,74.5867,74.1951,74.3863,48407.0
2020-05-08 10:00:00,81.69,81.82,81.53,81.56,56641.0,74.3954,74.5138,74.2497,74.277,56641.0
2020-05-08 10:30:00,81.51,81.83,81.5,81.68,37760.0,74.2315,74.5229,74.2224,74.3863,37760.0
2020-05-08 11:00:00,81.64,81.98,81.63,81.93,27685.0,74.3499,74.6595,74.3408,74.614,27685.0
2020-05-08 11:30:00,81.92,82.29,81.92,82.26,24980.0,74.6049,74.9418,74.6049,74.9145,24980.0
2020-05-08 12:00:00,82.25,82.32,82.05,82.06,22012.0,74.9054,74.9692,74.7233,74.7324,22012.0
2020-05-08 12:30:00,82.08,82.08,81.82,81.84,17144.0,74.7506,74.7506,74.5138,74.532,17144.0
2020-05-08 13:00:00,81.84,82.06,81.83,82.06,19638.0,74.532,74.7324,74.5229,74.7324,19638.0
2020-05-08 13:30:00,82.07,82.11,81.95,82.07,38028.0,74.7415,74.7779,74.6322,74.7415,38028.0
2020-05-08 14:00:00,82.09,82.18,81.99,82.13,25627.0,74.7597,74.8417,74.6686,74.7961,25627.0
2020-05-08 14:30:00,82.1,82.33,82.08,82.32,35553.0,74.7688,74.9783,74.7506,74.9692,35553.0
2020-05-08 15:00:00,82.33,82.35,82.11,82.26,59385.0,74.9783,74.9965,74.7779,74.9145,59385.0
2020-05-08 15:30:00,82.26,82.37,81.96,82.01,274695.0,74.9145,75.0147,74.6413,74.6868,274695.0
2020-05-11 09:30:00,81.11,81.97,80.8,81.85,46346.0,73.8672,74.6504,73.5849,74.5411,46346.0
2020-05-11 10:00:00,81.86,81.97,81.57,81.66,52558.0,74.5502,74.6504,74.2861,74.3681,52558.0
2020-05-11 10:30:00,81.6,81.75,81.43,81.43,13895.0,74.3135,74.4501,74.1586,74.1586,13895.0
2020-05-11 11:00:00,81.41,81.65,81.29,81.65,20272.0,74.1404,74.359,74.0311,74.359,20272.0
2020-05-11 11:30:00,81.69,81.76,81.55,81.75,12084.0,74.3954,74.4592,74.2679,74.4501,12084.0
2020-05-11 12:00:00,81.75,82.1,81.72,82.0,16033.0,74.4501,74.7688,74.4227,74.6777,16033.0
2020-05-11 12:30:00,81.99,82.04,81.87,81.98,15801.0,74.6686,74.7142,74.5594,74.6595,15801.0
2020-05-11 13:00:00,81.99,82.46,81.97,82.42,20633.0,74.6686,75.0967,74.6504,75.0602,20633.0
2020-05-11 13:30:00,82.43,82.62,82.43,82.48,15889.0,75.0693,75.2424,75.0693,75.1149,15889.0
2020-05-11 14:00:00,82.38,82.81,82.35,82.68,55377.0,75.0238,75.4154,74.9965,75.297,55377.0
2020-05-11 14:30:00,82.7,82.96,82.69,82.87,50720.0,75.3152,75.552,75.3061,75.4701,50720.0
2020-05-11 15:00:00,82.89,82.98,82.71,82.87,60059.0,75.4883,75.5702,75.3243,75.4701,60059.0
2020-05-11 15:30:00,82.86,83.22,82.71,82.94,212293.0,75.4609,75.7888,75.3243,75.5338,212293.0
2020-05-12 09:30:00,83.09,83.15,82.58,82.89,49393.0,75.6704,75.7251,75.206,75.4883,49393.0
2020-05-12 10:00:00,82.93,83.12,82.83,82.85,49048.0,75.5247,75.6977,75.4336,75.4518,49048.0
2020-05-12 10:30:00,82.83,83.37,82.83,83.34,86483.0,75.4336,75.9254,75.4336,75.8981,86483.0
2020-05-12 11:00:00,83.35,83.41,83.0,83.0,48186.0,75.9072,75.9618,75.5884,75.5884,48186.0
2020-05-12 11:30:00,83.01,83.04,82.76,82.96,29418.0,75.5976,75.6249,75.3699,75.552,29418.0
2020-05-12 12:00:00,82.95,83.16,82.81,83.13,44516.0,75.5429,75.7342,75.4154,75.7068,44516.0
2020-05-12 12:30:00,83.07,83.07,82.74,82.88,25104.0,75.6522,75.6522,75.3517,75.4792,25104.0
2020-05-12 13:00:00,82.89,82.89,82.54,82.56,36099.0,75.4883,75.4883,75.1695,75.1877,36099.0
2020-05-12 13:30:00,82.56,82.61,82.39,82.53,27647.0,75.1877,75.2333,75.0329,75.1604,27647.0
2020-05-12 14:00:00,82.51,82.6,82.25,82.27,30601.0,75.1422,75.2242,74.9054,74.9236,30601.0
2020-05-12 14:30:00,82.29,82.42,82.22,82.37,40458.0,74.9418,75.0602,74.8781,75.0147,40458.0
2020-05-12 15:00:00,82.36,82.42,81.85,81.95,100487.0,75.0056,75.0602,74.5411,74.6322,100487.0
2020-05-12 15:30:00,81.95,82.02,81.37,81.37,193096.0,74.6322,74.696,74.104,74.104,193096.0
2020-05-13 09:30:00,81.42,81.71,80.58,80.74,48502.0,74.1495,74.4136,73.3845,73.5303,48502.0
2020-05-13 10:00:00,80.82,81.36,80.82,81.3,55682.0,73.6031,74.0949,73.6031,74.0402,55682.0
2020-05-13 10:30:00,81.29,81.37,80.48,80.54,53041.0,74.0311,74.104,73.2935,73.3481,53041.0
2020-05-13 11:00:00,80.54,80.67,79.98,80.13,80503.0,73.3481,73.4665,72.8381,72.9747,80503.0
2020-05-13 11:30:00,80.1,80.21,79.56,79.8,130543.0,72.9474,73.0476,72.4556,72.6742,130543.0
2020-05-13 12:00:00,79.81,79.88,79.36,79.63,189992.0,72.6833,72.747,72.2735,72.5194,189992.0
2020-05-13 12:30:00,79.62,79.92,79.49,79.72,205600.0,72.5103,72.7835,72.3919,72.6013,205600.0
2020-05-13 13:00:00,79.73,79.82,79.42,79.75,204232.0,72.6104,72.6924,72.3281,72.6287,204232.0
2020-05-13 13:30:00,79.71,79.81,79.28,79.36,206704.0,72.5922,72.6833,72.2006,72.2735,206704.0
2020-05-13 14:00:00,79.34,79.71,79.29,79.35,186395.0,72.2553,72.5922,72.2097,72.2644,186395.0
2020-05-13 14:30:00,79.36,79.4,79.01,79.1,172325.0,72.2735,72.3099,71.9547,72.0367,172325.0
2020-05-13 15:00:00,79.12,79.36,78.65,78.96,129536.0,72.0549,72.2735,71.6269,71.9092,129536.0
2020-05-13 15:30:00,78.94,79.6,78.79,79.4,202167.0,71.891,72.4921,71.7544,72.3099,202167.0
2020-05-14 09:30:00,78.5,79.1,77.62,77.64,58106.0,71.4903,72.0367,70.6889,70.7071,58106.0
2020-05-14 10:00:00,77.56,77.75,77.31,77.51,36474.0,70.6342,70.8072,70.4065,70.5887,36474.0
2020-05-14 10:30:00,77.58,78.06,77.48,77.91,47811.0,70.6524,71.0896,70.5614,70.953,47811.0
2020-05-14 11:00:00,77.92,78.0,77.29,77.32,70936.0,70.9621,71.0349,70.3883,70.4156,70936.0
2020-05-14 11:30:00,77.29,77.63,77.2,77.4,63177.0,70.3883,70.698,70.3064,70.4885,63177.0
2020-05-14 12:00:00,77.42,77.76,77.2,77.75,45636.0,70.5067,70.8164,70.3064,70.8072,45636.0
2020-05-14 12:30:00,77.78,78.09,77.7,78.0,31006.0,70.8346,71.1169,70.7617,71.0349,31006.0
2020-05-14 13:00:00,78.04,78.27,78.01,78.22,21597.0,71.0714,71.2808,71.044,71.2353,21597.0
2020-05-14 13:30:00,78.21,78.3,78.0,78.02,24536.0,71.2262,71.3081,71.0349,71.0531,24536.0
2020-05-14 14:00:00,78.02,78.1,77.87,78.0,36444.0,71.0531,71.126,70.9165,71.0349,36444.0
2020-05-14 14:30:00,78.0,78.16,77.84,78.15,43295.0,71.0349,71.1806,70.8892,71.1715,43295.0
2020-05-14 15:00:00,78.12,78.59,78.12,78.46,54218.0,71.1442,71.5722,71.1442,71.4538,54218.0
2020-05-14 15:30:00,78.46,78.58,78.17,78.56,166457.0,71.4538,71.5631,71.1897,71.5449,166457.0
2020-05-15 09:30:00,78.0,78.58,77.71,78.43,26025.0,71.0349,71.5631,70.7708,71.4265,26025.0
2020-05-15 10:00:00,78.41,78.67,78.24,78.38,20131.0,71.4083,71.6451,71.2535,71.381,20131.0
2020-05-15 10:30:00,78.34,78.38,77.94,77.95,18982.0,71.3446,71.381,70.9803,70.9894,18982.0
2020-05-15 11:00:00,77.9,78.09,77.76,77.99,28595.0,70.9439,71.1169,70.8164,71.0258,28595.0
2020-05-15 11:30:00,77.96,78.19,77.92,78.11,27207.0,70.9985,71.208,70.9621,71.1351,27207.0
2020-05-15 12:00:00,78.1,78.42,78.09,78.3,21338.0,71.126,71.4174,71.1169,71.3081,21338.0
2020-05-15 12:30:00,78.3,78.44,78.2,78.28,16807.0,71.3081,71.4356,71.2171,71.2899,16807.0
2020-05-15 13:00:00,78.28,78.3,78.1,78.16,18328.0,71.2899,71.3081,71.126,71.1806,18328.0
2020-05-15 13:30:00,78.2,78.2,77.88,78.01,23914.0,71.2171,71.2171,70.9256,71.044,23914.0
2020-05-15 14:00:00,78.04,78.2,78.03,78.16,35055.0,71.0714,71.2171,71.0622,71.1806,35055.0
2020-05-15 14:30:00,78.16,78.16,77.84,77.9,37885.0,71.1806,71.1806,70.8892,70.9439,37885.0
2020-05-15 15:00:00,77.91,78.18,77.91,78.06,30620.0,70.953,71.1989,70.953,71.0896,30620.0
2020-05-15 15:30:00,78.07,78.11,77.85,77.97,93791.0,71.0987,71.1351,70.8983,71.0076,93791.0
2020-05-18 09:30:00,80.3,81.44,80.3,80.44,41998.0,73.1295,74.1677,73.1295,73.257,41998.0
2020-05-18 10:00:00,80.44,80.71,80.3,80.66,21370.0,73.257,73.5029,73.1295,73.4574,21370.0
2020-05-18 10:30:00,80.7,80.98,80.67,80.96,19072.0,73.4938,73.7488,73.4665,73.7306,19072.0
2020-05-18 11:00:00,80.98,81.45,80.94,81.29,20302.0,73.7488,74.1769,73.7124,74.0311,20302.0
2020-05-18 11:30:00,81.28,81.33,80.92,80.96,18747.0,74.022,74.0676,73.6942,73.7306,18747.0
2020-05-18 12:00:00,80.97,81.05,80.46,80.46,44558.0,73.7397,73.8126,73.2753,73.2753,44558.0
2020-05-18 12:30:00,80.42,80.46,80.16,80.2,25838.0,73.2388,73.2753,73.002,73.0385,25838.0
2020-05-18 13:00:00,80.2,80.3,80.1,80.19,33142.0,73.0385,73.1295,72.9474,73.0294,33142.0
2020-05-18 13:30:00,80.19,80.3,79.96,80.17,29018.0,73.0294,73.1295,72.8199,73.0112,29018.0
2020-05-18 14:00:00,80.2,80.43,80.18,80.39,22723.0,73.0385,73.2479,73.0203,73.2115,22723.0
2020-05-18 14:30:00,80.4,80.44,80.15,80.31,35593.0,73.2206,73.257,72.9929,73.1387,35593.0
2020-05-18 15:00:00,80.33,80.49,80.26,80.38,57725.0,73.1569,73.3026,73.0931,73.2024,57725.0
2020-05-18 15:30:00,80.38,81.3,80.36,80.91,181089.0,73.2024,74.0402,73.1842,73.6851,181089.0
2020-05-19 09:30:00,81.03,81.31,80.39,81.19,54061.0,73.7944,74.0494,73.2115,73.9401,54061.0
2020-05-19 10:00:00,81.2,81.55,80.94,81.05,50444.0,73.9492,74.2679,73.7124,73.8126,50444.0
2020-05-19 10:30:00,81.16,81.45,80.9,81.36,26074.0,73.9128,74.1769,73.676,74.0949,26074.0
2020-05-19 11:00:00,81.37,81.62,81.21,81.53,20107.0,74.104,74.3317,73.9583,74.2497,20107.0
2020-05-19 11:30:00,81.57,81.72,81.3,81.5,24877.0,74.2861,74.4227,74.0402,74.2224,24877.0
2020-05-19 12:00:00,81.5,81.57,81.35,81.5,17250.0,74.2224,74.2861,74.0858,74.2224,17250.0
2020-05-19 12:30:00,81.51,81.57,81.39,81.44,23371.0,74.2315,74.2861,74.1222,74.1677,23371.0
2020-05-19 13:00:00,81.45,81.64,81.38,81.4,21781.0,74.1769,74.3499,74.1131,74.1313,21781.0
2020-05-19 13:30:00,81.38,81.5,81.38,81.45,20991.0,74.1131,74.2224,74.1131,74.1769,20991.0
2020-05-19 14:00:00,81.47,81.74,81.33,81.65,64382.0,74.1951,74.441,74.0676,74.359,64382.0
2020-05-19 14:30:00,81.64,81.87,81.47,81.51,46502.0,74.3499,74.5594,74.1951,74.2315,46502.0
2020-05-19 15:00:00,81.54,81.96,81.48,81.87,78955.0,74.2588,74.6413,74.2042,74.5594,78955.0
2020-05-19 15:30:00,81.81,81.85,81.34,81.38,228476.0,74.5047,74.5411,74.0767,74.1131,228476.0
2020-05-20 09:30:00,82.57,83.25,82.15,83.12,39594.0,75.1968,75.8161,74.8143,75.6977,39594.0
2020-05-20 10:00:00,83.17,83.55,83.12,83.52,48709.0,75.7433,76.0893,75.6977,76.062,48709.0
2020-05-20 10:30:00,83.47,83.91,83.34,83.9,43123.0,76.0165,76.4172,75.8981,76.4081,43123.0
2020-05-20 11:00:00,83.91,84.13,83.86,84.05,41041.0,76.4172,76.6175,76.3717,76.5447,41041.0
2020-05-20 11:30:00,84.07,84.25,84.03,84.11,40004.0,76.5629,76.7268,76.5265,76.5993,40004.0
2020-05-20 12:00:00,84.11,84.19,83.76,83.88,132484.0,76.5993,76.6722,76.2806,76.3899,132484.0
2020-05-20 12:30:00,83.86,83.89,83.58,83.7,30319.0,76.3717,76.399,76.1167,76.2259,30319.0
2020-05-20 13:00:00,83.66,83.78,83.57,83.7,22155.0,76.1895,76.2988,76.1075,76.2259,22155.0
2020-05-20 13:30:00,83.71,83.74,83.54,83.56,38971.0,76.235,76.2624,76.0802,76.0984,38971.0
2020-05-20 14:00:00,83.57,83.74,83.52,83.58,36049.0,76.1075,76.2624,76.062,76.1167,36049.0
2020-05-20 14:30:00,83.58,83.91,83.55,83.84,34945.0,76.1167,76.4172,76.0893,76.3534,34945.0
2020-05-20 15:00:00,83.82,83.98,83.74,83.92,82644.0,76.3352,76.4809,76.2624,76.4263,82644.0
2020-05-20 15:30:00,83.89,83.96,83.62,83.68,200239.0,76.399,76.4627,76.1531,76.2077,200239.0
2020-05-21 09:30:00,83.48,83.51,82.69,82.91,37603.0,76.0256,76.0529,75.3061,75.5065,37603.0
2020-05-21 10:00:00,82.92,82.99,82.33,82.33,39499.0,75.5156,75.5793,74.9783,74.9783,39499.0
2020-05-21 10:30:00,82.27,82.29,82.0,82.06,25969.0,74.9236,74.9418,74.6777,74.7324,25969.0
2020-05-21 11:00:00,82.07,82.07,81.5,81.65,30021.0,74.7415,74.7415,74.2224,74.359,30021.0
2020-05-21 11:30:00,81.65,82.14,81.64,82.0,25305.0,74.359,74.8052,74.3499,74.6777,25305.0
2020-05-21 12:00:00,82.0,82.27,82.0,82.18,19584.0,74.6777,74.9236,74.6777,74.8417,19584.0
2020-05-21 12:30:00,82.16,82.28,82.03,82.18,21239.0,74.8235,74.9327,74.7051,74.8417,21239.0
2020-05-21 13:00:00,82.19,82.35,82.15,82.22,24846.0,74.8508,74.9965,74.8143,74.8781,24846.0
2020-05-21 13:30:00,82.25,82.51,82.12,82.47,32219.0,74.9054,75.1422,74.787,75.1058,32219.0
2020-05-21 14:00:00,82.44,82.54,82.37,82.53,46321.0,75.0785,75.1695,75.0147,75.1604,46321.0
2020-05-21 14:30:00,82.55,82.55,81.88,81.89,52796.0,75.1786,75.1786,74.5685,74.5776,52796.0
2020-05-21 15:00:00,81.86,82.09,81.77,82.04,42916.0,74.5502,74.7597,74.4683,74.7142,42916.0
2020-05-21 15:30:00,82.05,82.2,81.92,82.2,119619.0,74.7233,74.8599,74.6049,74.8599,119619.0
2020-05-22 09:30:00,82.09,82.09,81.48,81.95,23621.0,74.7597,74.7597,74.2042,74.6322,23621.0
2020-05-22 10:00:00,81.9,81.98,81.68,81.83,12218.0,74.5867,74.6595,74.3863,74.5229,12218.0
2020-05-22 10:30:00,81.88,82.06,81.79,81.79,15264.0,74.5685,74.7324,74.4865,74.4865,15264.0
2020-05-22 11:00:00,81.8,81.96,81.73,81.91,16048.0,74.4956,74.6413,74.4319,74.5958,16048.0
2020-05-22 11:30:00,81.88,82.3,81.87,82.23,29441.0,74.5685,74.951,74.5594,74.8872,29441.0
2020-05-22 12:00:00,82.26,82.58,82.26,82.39,27271.0,74.9145,75.206,74.9145,75.0329,27271.0
2020-05-22 12:30:00,82.41,82.58,82.31,82.49,10677.0,75.0511,75.206,74.9601,75.124,10677.0
2020-05-22 13:00:00,82.49,82.69,82.47,82.58,14020.0,75.124,75.3061,75.1058,75.206,14020.0
2020-05-22 13:30:00,82.57,82.63,82.47,82.59,14320.0,75.1968,75.2515,75.1058,75.2151,14320.0
2020-05-22 14:00:00,82.59,82.8,82.55,82.77,17622.0,75.2151,75.4063,75.1786,75.379,17622.0
2020-05-22 14:30:00,82.78,82.8,82.65,82.73,20761.0,75.3881,75.4063,75.2697,75.3426,20761.0
2020-05-22 15:00:00,82.72,82.83,82.39,82.42,34165.0,75.3334,75.4336,75.0329,75.0602,34165.0
2020-05-22 15:30:00,82.4,82.54,82.39,82.44,66641.0,75.042,75.1695,75.0329,75.0785,66641.0
2020-05-26 09:30:00,84.64,85.25,84.52,84.58,75274.0,77.082,77.6375,76.9727,77.0274,75274.0
2020-05-26 10:00:00,84.58,84.8,84.52,84.72,34442.0,77.0274,77.2277,76.9727,77.1549,34442.0
2020-05-26 10:30:00,84.67,85.08,84.6,84.99,24678.0,77.1093,77.4827,77.0456,77.4007,24678.0
2020-05-26 11:00:00,84.97,85.03,84.71,84.87,26988.0,77.3825,77.4372,77.1458,77.2915,26988.0
2020-05-26 11:30:00,84.9,84.99,84.78,84.82,33861.0,77.3188,77.4007,77.2095,77.2459,33861.0
2020-05-26 12:00:00,84.84,85.05,84.81,85.05,32112.0,77.2641,77.4554,77.2368,77.4554,32112.0
2020-05-26 12:30:00,85.05,85.31,84.99,85.3,32499.0,77.4554,77.6922,77.4007,77.6831,32499.0
2020-05-26 13:00:00,85.29,85.41,85.25,85.34,43722.0,77.674,77.7832,77.6375,77.7195,43722.0
2020-05-26 13:30:00,85.34,85.34,85.19,85.29,21664.0,77.7195,77.7195,77.5829,77.674,21664.0
2020-05-26 14:00:00,85.28,85.5,85.26,85.45,30533.0,77.6649,77.8652,77.6466,77.8197,30533.0
2020-05-26 14:30:00,85.47,85.56,85.37,85.46,32811.0,77.8379,77.9198,77.7468,77.8288,32811.0
2020-05-26 15:00:00,85.45,85.62,85.38,85.58,52021.0,77.8197,77.9745,77.7559,77.9381,52021.0
2020-05-26 15:30:00,85.58,85.65,85.2,85.37,172318.0,77.9381,78.0018,77.592,77.7468,172318.0
2020-05-27 09:30:00,85.96,86.36,85.26,85.34,71852.0,78.2841,78.6484,77.6466,77.7195,71852.0
2020-05-27 10:00:00,85.33,85.8,85.25,85.52,54116.0,77.7104,78.1384,77.6375,77.8834,54116.0
2020-05-27 10:30:00,85.57,85.71,84.97,85.09,82412.0,77.929,78.0565,77.3825,77.4918,82412.0
2020-05-27 11:00:00,85.06,85.39,84.96,85.18,39178.0,77.4645,77.765,77.3734,77.5738,39178.0
2020-05-27 11:30:00,85.17,85.37,84.7,85.35,27155.0,77.5647,77.7468,77.1366,77.7286,27155.0
2020-05-27 12:00:00,85.35,85.62,85.29,85.62,44910.0,77.7286,77.9745,77.674,77.9745,44910.0
2020-05-27 12:30:00,85.63,85.96,85.57,85.78,38127.0,77.9836,78.2841,77.929,78.1202,38127.0
2020-05-27 13:00:00,85.79,86.04,85.54,85.91,29233.0,78.1293,78.357,77.9016,78.2386,29233.0
2020-05-27 13:30:00,85.91,85.91,85.69,85.81,58248.0,78.2386,78.2386,78.0382,78.1475,58248.0
2020-05-27 14:00:00,85.87,86.08,85.85,85.91,39882.0,78.2022,78.3934,78.184,78.2386,39882.0
2020-05-27 14:30:00,85.92,85.96,85.58,85.85,28084.0,78.2477,78.2841,77.9381,78.184,28084.0
2020-05-27 15:00:00,85.87,85.95,85.71,85.82,42234.0,78.2022,78.275,78.0565,78.1566,42234.0
2020-05-27 15:30:00,85.81,86.25,85.7,86.12,181146.0,78.1475,78.5482,78.0473,78.4298,181146.0
2020-05-28 09:30:00,86.54,86.54,85.98,86.31,37357.0,78.8123,78.8123,78.3023,78.6029,37357.0
2020-05-28 10:00:00,86.32,86.6,86.24,86.31,8944.0,78.612,78.867,78.5391,78.6029,8944.0
2020-05-28 10:30:00,86.32,86.61,86.26,86.55,13467.0,78.612,78.8761,78.5573,78.8214,13467.0
2020-05-28 11:00:00,86.5,86.69,86.48,86.69,19512.0,78.7759,78.9489,78.7577,78.9489,19512.0
2020-05-28 11:30:00,86.68,86.95,86.6,86.77,17536.0,78.9398,79.1857,78.867,79.0218,17536.0
2020-05-28 12:00:00,86.8,86.88,86.7,86.79,18210.0,79.0491,79.122,78.9581,79.04,18210.0
2020-05-28 12:30:00,86.83,87.2,86.83,87.19,13192.0,79.0764,79.4134,79.0764,79.4043,13192.0
2020-05-28 13:00:00,87.19,87.4,87.17,87.36,15795.0,79.4043,79.5955,79.3861,79.5591,15795.0
2020-05-28 13:30:00,87.34,87.39,87.09,87.13,26104.0,79.5409,79.5864,79.3132,79.3497,26104.0
2020-05-28 14:00:00,87.13,87.19,86.97,87.0,19459.0,79.3497,79.4043,79.2039,79.2313,19459.0
2020-05-28 14:30:00,87.0,87.18,86.99,87.09,32486.0,79.2313,79.3952,79.2222,79.3132,32486.0
2020-05-28 15:00:00,87.1,87.2,86.75,86.86,51454.0,79.3223,79.4134,79.0036,79.1038,51454.0
2020-05-28 15:30:00,86.89,86.92,86.27,86.36,102593.0,79.1311,79.1584,78.5664,78.6484,102593.0
2020-05-29 09:30:00,86.34,86.47,85.77,86.05,38116.0,78.6302,78.7486,78.1111,78.3661,38116.0
2020-05-29 10:00:00,86.04,86.31,85.73,85.75,20117.0,78.357,78.6029,78.0747,78.0929,20117.0
2020-05-29 10:30:00,85.81,85.85,85.42,85.49,21659.0,78.1475,78.184,77.7924,77.8561,21659.0
2020-05-29 11:00:00,85.49,85.73,85.22,85.53,26002.0,77.8561,78.0747,77.6102,77.8925,26002.0
2020-05-29 11:30:00,85.56,85.58,85.39,85.4,12277.0,77.9198,77.9381,77.765,77.7741,12277.0
2020-05-29 12:00:00,85.45,85.47,85.22,85.26,19257.0,77.8197,77.8379,77.6102,77.6466,19257.0
2020-05-29 12:30:00,85.25,85.63,85.06,85.56,46468.0,77.6375,77.9836,77.4645,77.9198,46468.0
2020-05-29 13:00:00,85.49,85.7,85.33,85.67,45843.0,77.8561,78.0473,77.7104,78.02,45843.0
2020-05-29 13:30:00,85.65,85.7,85.44,85.54,22044.0,78.0018,78.0473,77.8106,77.9016,22044.0
2020-05-29 14:00:00,85.52,85.75,85.42,85.72,20715.0,77.8834,78.0929,77.7924,78.0656,20715.0
2020-05-29 14:30:00,85.74,86.15,85.46,86.12,120231.0,78.0838,78.4572,77.8288,78.4298,120231.0
2020-05-29 15:00:00,86.14,86.51,86.14,86.41,55481.0,78.4481,78.785,78.4481,78.6939,55481.0
2020-05-29 15:30:00,86.4,86.46,85.92,85.99,175887.0,78.6848,78.7395,78.2477,78.3115,175887.0
2020-06-01 09:30:00,86.19,86.39,85.51,85.95,29729.0,78.4936,78.6757,77.8743,78.275,29729.0
2020-06-01 10:00:00,85.98,86.26,85.86,86.26,32099.0,78.3023,78.5573,78.1931,78.5573,32099.0
2020-06-01 10:30:00,86.24,86.41,86.13,86.37,18882.0,78.5391,78.6939,78.439,78.6575,18882.0
2020-06-01 11:00:00,86.4,86.6,86.22,86.32,24432.0,78.6848,78.867,78.5209,78.612,24432.0
2020-06-01 11:30:00,86.34,86.84,86.3,86.8,20999.0,78.6302,79.0856,78.5938,79.0491,20999.0
2020-06-01 12:00:00,86.79,87.08,86.66,86.77,20585.0,79.04,79.3041,78.9216,79.0218,20585.0
2020-06-01 12:30:00,86.75,86.88,86.68,86.78,19230.0,79.0036,79.122,78.9398,79.0309,19230.0
2020-06-01 13:00:00,86.78,86.95,86.75,86.85,13127.0,79.0309,79.1857,79.0036,79.0947,13127.0
2020-06-01 13:30:00,86.87,86.93,86.72,86.72,13337.0,79.1129,79.1675,78.9763,78.9763,13337.0
2020-06-01 14:00:00,86.73,86.76,86.52,86.53,15751.0,78.9854,79.0127,78.7941,78.8032,15751.0
2020-06-01 14:30:00,86.54,86.72,86.46,86.59,41326.0,78.8123,78.9763,78.7395,78.8579,41326.0
2020-06-01 15:00:00,86.6,86.88,86.59,86.83,54359.0,78.867,79.122,78.8579,79.0764,54359.0
2020-06-01 15:30:00,86.83,86.89,86.61,86.7,91715.0,79.0764,79.1311,78.8761,78.9581,91715.0
2020-06-02 09:30:00,87.25,87.67,86.69,87.63,46622.0,79.4589,79.8414,78.9489,79.805,46622.0
2020-06-02 10:00:00,87.74,88.31,87.66,88.24,43103.0,79.9052,80.4243,79.8323,80.3605,43103.0
2020-06-02 10:30:00,88.26,88.29,87.94,88.18,35906.0,80.3788,80.4061,80.0873,80.3059,35906.0
2020-06-02 11:00:00,88.15,88.23,87.89,87.9,48605.0,80.2786,80.3514,80.0418,80.0509,48605.0
2020-06-02 11:30:00,87.86,87.93,87.32,87.36,43768.0,80.0145,80.0782,79.5227,79.5591,43768.0
2020-06-02 12:00:00,87.36,87.72,87.35,87.68,15065.0,79.5591,79.887,79.55,79.8505,15065.0
2020-06-02 12:30:00,87.66,87.69,87.48,87.49,13791.0,79.8323,79.8596,79.6684,79.6775,13791.0
2020-06-02 13:00:00,87.48,87.82,87.48,87.77,21731.0,79.6684,79.978,79.6684,79.9325,21731.0
2020-06-02 13:30:00,87.81,87.87,87.65,87.65,14565.0,79.9689,80.0236,79.8232,79.8232,14565.0
2020-06-02 14:00:00,87.62,87.72,87.41,87.41,28989.0,79.7959,79.887,79.6047,79.6047,28989.0
2020-06-02 14:30:00,87.44,87.44,87.23,87.36,21775.0,79.632,79.632,79.4407,79.5591,21775.0
2020-06-02 15:00:00,87.39,87.44,87.12,87.2,35268.0,79.5864,79.632,79.3405,79.4134,35268.0
2020-06-02 15:30:00,87.2,87.66,87.06,87.65,86742.0,79.4134,79.8323,79.2859,79.8232,86742.0
2020-06-03 09:30:00,88.41,89.17,88.31,88.8,37689.0,80.5154,81.2075,80.4243,80.8705,37689.0
2020-06-03 10:00:00,88.81,88.93,88.38,88.9,29653.0,80.8796,80.9889,80.488,80.9616,29653.0
2020-06-03 10:30:00,88.92,89.18,88.78,89.11,31812.0,80.9798,81.2166,80.8523,81.1528,31812.0
2020-06-03 11:00:00,89.11,89.28,89.04,89.14,40014.0,81.1528,81.3077,81.0891,81.1802,40014.0
2020-06-03 11:30:00,89.15,89.37,88.96,89.15,15037.0,81.1893,81.3896,81.0162,81.1893,15037.0
2020-06-03 12:00:00,89.13,89.59,89.11,89.55,21557.0,81.1711,81.59,81.1528,81.5536,21557.0
2020-06-03 12:30:00,89.58,89.94,89.57,89.67,18677.0,81.5809,81.9087,81.5718,81.6628,18677.0
2020-06-03 13:00:00,89.66,89.76,89.59,89.76,17892.0,81.6537,81.7448,81.59,81.7448,17892.0
2020-06-03 13:30:00,89.77,89.89,89.58,89.79,19079.0,81.7539,81.8632,81.5809,81.7721,19079.0
2020-06-03 14:00:00,89.8,89.92,89.79,89.86,19080.0,81.7812,81.8905,81.7721,81.8359,19080.0
2020-06-03 14:30:00,89.87,90.07,89.74,90.04,40433.0,81.845,82.0271,81.7266,81.9998,40433.0
2020-06-03 15:00:00,90.01,90.01,89.63,89.67,34010.0,81.9725,81.9725,81.6264,81.6628,34010.0
2020-06-03 15:30:00,89.65,89.94,89.4,89.53,115956.0,81.6446,81.9087,81.417,81.5353,115956.0
2020-06-04 09:30:00,88.85,89.72,88.5,89.61,32691.0,80.9161,81.7084,80.5973,81.6082,32691.0
2020-06-04 10:00:00,89.63,89.8,89.5,89.72,18342.0,81.6264,81.7812,81.508,81.7084,18342.0
2020-06-04 10:30:00,89.78,89.81,89.53,89.73,18529.0,81.763,81.7903,81.5353,81.7175,18529.0
2020-06-04 11:00:00,89.7,89.7,89.3,89.33,35783.0,81.6902,81.6902,81.3259,81.3532,35783.0
2020-06-04 11:30:00,89.32,89.59,89.28,89.59,16210.0,81.3441,81.59,81.3077,81.59,16210.0
2020-06-04 12:00:00,89.58,89.6,89.4,89.52,16128.0,81.5809,81.5991,81.417,81.5262,16128.0
2020-06-04 12:30:00,89.5,89.51,89.21,89.22,17079.0,81.508,81.5171,81.2439,81.253,17079.0
2020-06-04 13:00:00,89.23,89.27,89.14,89.18,11984.0,81.2621,81.2986,81.1802,81.2166,11984.0
2020-06-04 13:30:00,89.19,89.44,89.19,89.39,13128.0,81.2257,81.4534,81.2257,81.4078,13128.0
2020-06-04 14:00:00,89.4,89.55,89.28,89.53,36718.0,81.417,81.5536,81.3077,81.5353,36718.0
2020-06-04 14:30:00,89.53,89.54,89.28,89.28,44009.0,81.5353,81.5445,81.3077,81.3077,44009.0
2020-06-04 15:00:00,89.28,89.35,89.02,89.06,65716.0,81.3077,81.3714,81.0709,81.1073,65716.0
2020-06-04 15:30:00,89.06,89.21,88.85,89.05,194710.0,81.1073,81.2439,80.9161,81.0982,194710.0
2020-06-05 09:30:00,91.28,91.84,90.81,90.81,64474.0,83.1291,83.6391,82.701,82.701,64474.0
2020-06-05 10:00:00,90.81,91.8,90.8,91.7,49124.0,82.701,83.6026,82.6919,83.5116,49124.0
2020-06-05 10:30:00,91.66,92.15,91.65,92.12,92099.0,83.4751,83.9214,83.466,83.8941,92099.0
2020-06-05 11:00:00,92.11,92.21,91.79,91.95,87164.0,83.885,83.976,83.5935,83.7392,87164.0
2020-06-05 11:30:00,91.99,92.09,91.38,91.42,46108.0,83.7757,83.8667,83.2201,83.2566,46108.0
2020-06-05 12:00:00,91.44,91.55,91.13,91.43,51381.0,83.2748,83.375,82.9925,83.2657,51381.0
2020-06-05 12:30:00,91.41,91.56,91.17,91.28,41688.0,83.2475,83.3841,83.0289,83.1291,41688.0
2020-06-05 13:00:00,91.27,91.27,91.0,91.19,46819.0,83.12,83.12,82.8741,83.0471,46819.0
2020-06-05 13:30:00,91.26,91.26,91.04,91.07,44588.0,83.1109,83.1109,82.9105,82.9378,44588.0
2020-06-05 14:00:00,91.06,91.49,90.96,91.47,84634.0,82.9287,83.3203,82.8377,83.3021,84634.0
2020-06-05 14:30:00,91.49,91.51,91.21,91.28,77680.0,83.3203,83.3385,83.0653,83.1291,77680.0
2020-06-05 15:00:00,91.27,91.28,90.96,90.99,88404.0,83.12,83.1291,82.8377,82.865,88404.0
2020-06-05 15:30:00,90.99,91.08,90.85,91.01,210811.0,82.865,82.9469,82.7375,82.8832,210811.0
2020-06-08 09:30:00,90.8,91.64,90.49,91.52,69560.0,83.0806,83.8492,82.7969,83.7394,69560.0
2020-06-08 10:00:00,91.53,91.62,90.63,90.84,51966.0,83.7485,83.8309,82.925,83.1172,51966.0
2020-06-08 10:30:00,90.81,91.11,90.7,90.72,55562.0,83.0897,83.3642,82.9891,83.0074,55562.0
2020-06-08 11:00:00,90.67,90.71,90.3,90.4,49227.0,82.9616,82.9982,82.6231,82.7146,49227.0
2020-06-08 11:30:00,90.37,90.66,90.31,90.48,26331.0,82.6871,82.9525,82.6322,82.7878,26331.0
2020-06-08 12:00:00,90.49,90.55,90.35,90.43,40238.0,82.7969,82.8518,82.6688,82.742,40238.0
2020-06-08 12:30:00,90.43,90.65,90.39,90.58,37328.0,82.742,82.9433,82.7054,82.8793,37328.0
2020-06-08 13:00:00,90.6,90.93,90.55,90.9,41286.0,82.8976,83.1995,82.8518,83.1721,41286.0
2020-06-08 13:30:00,90.92,90.97,90.62,90.69,18455.0,83.1904,83.2361,82.9159,82.9799,18455.0
2020-06-08 14:00:00,90.68,90.83,90.59,90.8,48204.0,82.9708,83.108,82.8884,83.0806,48204.0
2020-06-08 14:30:00,90.8,91.04,90.76,91.0,88730.0,83.0806,83.3002,83.044,83.2636,88730.0
2020-06-08 15:00:00,90.97,91.08,90.89,90.96,33604.0,83.2361,83.3368,83.1629,83.227,33604.0
2020-06-08 15:30:00,90.96,91.11,90.86,91.07,185433.0,83.227,83.3642,83.1355,83.3276,185433.0
2020-06-09 09:30:00,89.53,90.4,89.15,90.03,42592.0,81.9185,82.7146,81.5708,82.376,42592.0
2020-06-09 10:00:00,90.11,90.68,89.97,90.4,38716.0,82.4492,82.9708,82.3211,82.7146,38716.0
2020-06-09 10:30:00,90.38,91.02,90.19,90.84,30506.0,82.6963,83.2819,82.5224,83.1172,30506.0
2020-06-09 11:00:00,90.82,91.06,90.7,90.81,31421.0,83.0989,83.3185,82.9891,83.0897,31421.0
2020-06-09 11:30:00,90.83,90.92,90.65,90.79,29480.0,83.108,83.1904,82.9433,83.0714,29480.0
2020-06-09 12:00:00,90.82,91.16,90.77,91.13,18600.0,83.0989,83.41,83.0531,83.3825,18600.0
2020-06-09 12:30:00,91.12,91.44,91.05,91.32,26913.0,83.3734,83.6662,83.3093,83.5564,26913.0
2020-06-09 13:00:00,91.31,91.44,91.19,91.42,20960.0,83.5472,83.6662,83.4374,83.6479,20960.0
2020-06-09 13:30:00,91.41,91.89,91.36,91.87,46230.0,83.6387,84.0779,83.593,84.0596,46230.0
2020-06-09 14:00:00,91.87,91.89,91.53,91.89,49843.0,84.0596,84.0779,83.7485,84.0779,49843.0
2020-06-09 14:30:00,91.87,92.13,91.79,92.09,42811.0,84.0596,84.2975,83.9864,84.2609,42811.0
2020-06-09 15:00:00,92.1,92.55,91.97,92.52,57793.0,84.27,84.6818,84.1511,84.6543,57793.0
2020-06-09 15:30:00,92.51,92.51,91.64,91.68,245680.0,84.6452,84.6452,83.8492,83.8858,245680.0
2020-06-10 09:30:00,92.12,92.12,91.08,91.56,49914.0,84.2883,84.2883,83.3368,83.776,49914.0
2020-06-10 10:00:00,91.54,92.07,91.35,91.84,51193.0,83.7577,84.2426,83.5838,84.0321,51193.0
2020-06-10 10:30:00,91.66,92.21,91.58,92.09,63207.0,83.8675,84.3707,83.7943,84.2609,63207.0
2020-06-10 11:00:00,92.09,92.36,91.4,91.44,43609.0,84.2609,84.5079,83.6296,83.6662,43609.0
2020-06-10 11:30:00,91.44,91.67,91.3,91.43,30479.0,83.6662,83.8766,83.5381,83.657,30479.0
2020-06-10 12:00:00,91.43,91.73,91.41,91.66,39581.0,83.657,83.9315,83.6387,83.8675,39581.0
2020-06-10 12:30:00,91.63,91.87,91.59,91.78,48444.0,83.84,84.0596,83.8034,83.9772,48444.0
2020-06-10 13:00:00,91.62,91.87,91.6,91.86,23379.0,83.8309,84.0596,83.8126,84.0504,23379.0
2020-06-10 13:30:00,91.86,91.87,91.54,91.7,26205.0,84.0504,84.0596,83.7577,83.9041,26205.0
2020-06-10 14:00:00,91.66,92.2,91.46,92.1,50023.0,83.8675,84.3615,83.6845,84.27,50023.0
2020-06-10 14:30:00,92.12,92.12,91.25,91.4,53409.0,84.2883,84.2883,83.4923,83.6296,53409.0
2020-06-10 15:00:00,91.39,91.72,91.11,91.71,44918.0,83.6204,83.9224,83.3642,83.9132,44918.0
2020-06-10 15:30:00,91.71,91.77,90.94,90.97,155040.0,83.9132,83.9681,83.2087,83.2361,155040.0
2020-06-11 09:30:00,89.08,89.38,88.01,88.62,72306.0,81.5068,81.7813,80.5278,81.0859,72306.0
2020-06-11 10:00:00,88.64,88.68,88.02,88.08,33451.0,81.1042,81.1408,80.5369,80.5918,33451.0
2020-06-11 10:30:00,88.08,88.16,87.73,87.75,29819.0,80.5918,80.665,80.2716,80.2899,29819.0
2020-06-11 11:00:00,87.71,88.04,87.64,87.8,27097.0,80.2533,80.5552,80.1892,80.3356,27097.0
2020-06-11 11:30:00,87.81,87.95,87.49,87.95,31076.0,80.3448,80.4729,80.052,80.4729,31076.0
2020-06-11 12:00:00,87.93,88.07,87.69,87.82,40827.0,80.4546,80.5827,80.235,80.3539,40827.0
2020-06-11 12:30:00,87.82,88.05,87.72,87.91,46607.0,80.3539,80.5644,80.2624,80.4363,46607.0
2020-06-11 13:00:00,87.89,88.08,87.82,87.86,19972.0,80.418,80.5918,80.3539,80.3905,19972.0
2020-06-11 13:30:00,87.85,87.97,87.45,87.73,23947.0,80.3814,80.4912,80.0154,80.2716,23947.0
2020-06-11 14:00:00,87.72,87.74,87.36,87.5,23326.0,80.2624,80.2807,79.933,80.0611,23326.0
2020-06-11 14:30:00,87.51,87.56,86.78,86.9,40676.0,80.0703,80.116,79.4023,79.5121,40676.0
2020-06-11 15:00:00,86.9,87.32,86.81,86.93,81251.0,79.5121,79.8964,79.4298,79.5396,81251.0
2020-06-11 15:30:00,86.91,86.96,86.54,86.65,232752.0,79.5213,79.567,79.1827,79.2834,232752.0
2020-06-12 09:30:00,88.72,89.13,87.97,88.09,63833.0,81.1774,81.5525,80.4912,80.601,63833.0
2020-06-12 10:00:00,88.11,88.49,87.98,88.04,24502.0,80.6193,80.967,80.5003,80.5552,24502.0
2020-06-12 10:30:00,87.96,88.09,87.38,87.39,46544.0,80.482,80.601,79.9513,79.9605,46544.0
2020-06-12 11:00:00,87.38,87.8,87.21,87.63,43500.0,79.9513,80.3356,79.7958,80.1801,43500.0
2020-06-12 11:30:00,87.59,88.39,87.46,88.39,31814.0,80.1435,80.8755,80.0245,80.8755,31814.0
2020-06-12 12:00:00,88.44,88.65,88.06,88.17,31247.0,80.9212,81.1133,80.5735,80.6742,31247.0
2020-06-12 12:30:00,88.15,88.15,87.72,87.94,35263.0,80.6559,80.6559,80.2624,80.4637,35263.0
2020-06-12 13:00:00,87.93,87.93,87.37,87.46,27912.0,80.4546,80.4546,79.9422,80.0245,27912.0
2020-06-12 13:30:00,87.48,87.52,86.76,86.76,38988.0,80.0428,80.0794,79.384,79.384,38988.0
2020-06-12 14:00:00,86.73,87.19,86.72,87.14,35236.0,79.3566,79.7775,79.3474,79.7317,35236.0
2020-06-12 14:30:00,87.16,87.51,87.16,87.49,33527.0,79.75,80.0703,79.75,80.052,33527.0
2020-06-12 15:00:00,87.48,87.79,87.25,87.33,49113.0,80.0428,80.3265,79.8324,79.9056,49113.0
2020-06-12 15:30:00,87.35,88.1,87.23,88.0,140385.0,79.9239,80.6101,79.8141,80.5186,140385.0
2020-06-15 09:30:00,86.27,86.73,85.74,86.21,50419.0,78.9357,79.3566,78.4507,78.8808,50419.0
2020-06-15 10:00:00,86.21,86.34,85.86,86.04,51858.0,78.8808,78.9997,78.5605,78.7252,51858.0
2020-06-15 10:30:00,86.03,86.6,85.96,86.2,22072.0,78.7161,79.2376,78.652,78.8716,22072.0
2020-06-15 11:00:00,86.12,86.52,86.08,86.32,26123.0,78.7984,79.1644,78.7618,78.9814,26123.0
2020-06-15 11:30:00,86.38,86.52,86.1,86.36,30525.0,79.0363,79.1644,78.7801,79.018,30525.0
2020-06-15 12:00:00,86.35,86.75,86.35,86.6,22470.0,79.0089,79.3749,79.0089,79.2376,22470.0
2020-06-15 12:30:00,86.55,86.87,86.53,86.81,18601.0,79.1919,79.4847,79.1736,79.4298,18601.0
2020-06-15 13:00:00,86.8,87.22,86.74,87.22,23241.0,79.4206,79.8049,79.3657,79.8049,23241.0
2020-06-15 13:30:00,87.21,87.75,87.16,87.6,37359.0,79.7958,80.2899,79.75,80.1526,37359.0
2020-06-15 14:00:00,87.63,88.47,87.63,88.35,30375.0,80.1801,80.9487,80.1801,80.8389,30375.0
2020-06-15 14:30:00,88.37,88.39,87.97,88.09,22458.0,80.8572,80.8755,80.4912,80.601,22458.0
2020-06-15 15:00:00,88.05,88.2,87.71,87.84,50124.0,80.5644,80.7016,80.2533,80.3722,50124.0
2020-06-15 15:30:00,87.85,87.88,87.38,87.86,74865.0,80.3814,80.4088,79.9513,80.3905,74865.0
2020-06-16 09:30:00,90.16,90.52,89.68,89.95,49670.0,82.495,82.8244,82.0558,82.3028,49670.0
2020-06-16 10:00:00,89.92,90.18,89.8,90.17,43457.0,82.2754,82.5133,82.1656,82.5041,43457.0
2020-06-16 10:30:00,90.17,90.17,89.05,89.07,88106.0,82.5041,82.5041,81.4793,81.4976,88106.0
2020-06-16 11:00:00,89.04,89.62,88.69,89.59,55834.0,81.4702,82.0009,81.1499,81.9734,55834.0
2020-06-16 11:30:00,89.62,89.79,89.22,89.42,32244.0,82.0009,82.1564,81.6349,81.8179,32244.0
2020-06-16 12:00:00,89.48,89.71,89.23,89.59,28485.0,81.8728,82.0832,81.644,81.9734,28485.0
2020-06-16 12:30:00,89.59,89.96,89.59,89.74,18307.0,81.9734,82.312,81.9734,82.1107,18307.0
2020-06-16 13:00:00,89.77,89.78,89.52,89.56,24232.0,82.1381,82.1473,81.9094,81.946,24232.0
2020-06-16 13:30:00,89.53,89.61,89.16,89.2,21792.0,81.9185,81.9917,81.58,81.6166,21792.0
2020-06-16 14:00:00,89.21,89.47,89.17,89.36,33395.0,81.6257,81.8636,81.5891,81.763,33395.0
2020-06-16 14:30:00,89.4,89.51,89.15,89.32,27647.0,81.7996,81.9002,81.5708,81.7264,27647.0
2020-06-16 15:00:00,89.33,89.34,88.88,89.06,53678.0,81.7355,81.7447,81.3238,81.4885,53678.0
2020-06-16 15:30:00,88.99,89.27,88.74,89.24,131033.0,81.4244,81.6806,81.1957,81.6532,131033.0
2020-06-17 09:30:00,89.94,90.2,89.34,89.95,40548.0,82.2937,82.5316,81.7447,82.3028,40548.0
2020-06-17 10:00:00,89.95,90.09,89.65,89.66,32293.0,82.3028,82.4309,82.0283,82.0375,32293.0
2020-06-17 10:30:00,89.71,90.04,89.56,89.92,24310.0,82.0832,82.3852,81.946,82.2754,24310.0
2020-06-17 11:00:00,89.9,90.04,89.8,89.99,22729.0,82.2571,82.3852,82.1656,82.3394,22729.0
2020-06-17 11:30:00,90.01,90.14,89.88,90.03,20667.0,82.3577,82.4767,82.2388,82.376,20667.0
2020-06-17 12:00:00,90.04,90.09,89.73,89.88,42164.0,82.3852,82.4309,82.1015,82.2388,42164.0
2020-06-17 12:30:00,89.9,90.14,89.88,90.14,16308.0,82.2571,82.4767,82.2388,82.4767,16308.0
2020-06-17 13:00:00,90.14,90.26,90.07,90.26,27739.0,82.4767,82.5865,82.4126,82.5865,27739.0
2020-06-17 13:30:00,90.27,90.72,90.27,90.62,67617.0,82.5956,83.0074,82.5956,82.9159,67617.0
2020-06-17 14:00:00,90.61,90.9,90.51,90.69,71910.0,82.9067,83.1721,82.8152,82.9799,71910.0
2020-06-17 14:30:00,90.72,90.73,90.17,90.17,48823.0,83.0074,83.0165,82.5041,82.5041,48823.0
2020-06-17 15:00:00,90.16,90.33,89.92,90.04,64115.0,82.495,82.6505,82.2754,82.3852,64115.0
2020-06-17 15:30:00,90.01,90.23,89.82,90.06,168277.0,82.3577,82.559,82.1839,82.4035,168277.0
2020-06-18 09:30:00,89.63,89.78,89.11,89.13,22490.0,82.01,82.1473,81.5342,81.5525,22490.0
2020-06-18 10:00:00,89.21,89.4,89.01,89.03,19647.0,81.6257,81.7996,81.4427,81.461,19647.0
2020-06-18 10:30:00,88.97,89.29,88.78,89.14,17699.0,81.4061,81.6989,81.2323,81.5617,17699.0
2020-06-18 11:00:00,89.11,89.14,88.76,88.96,28657.0,81.5342,81.5617,81.214,81.397,28657.0
2020-06-18 11:30:00,88.98,89.09,88.46,89.02,36661.0,81.4153,81.5159,80.9395,81.4519,36661.0
2020-06-18 12:00:00,88.99,89.07,88.82,89.04,19666.0,81.4244,81.4976,81.2689,81.4702,19666.0
2020-06-18 12:30:00,89.03,89.07,88.56,88.56,58876.0,81.461,81.4976,81.031,81.031,58876.0
2020-06-18 13:00:00,88.55,88.61,88.42,88.51,27541.0,81.0219,81.0767,80.9029,80.9853,27541.0
2020-06-18 13:30:00,88.51,88.93,88.46,88.85,31069.0,80.9853,81.3695,80.9395,81.2963,31069.0
2020-06-18 14:00:00,88.86,88.92,88.64,88.82,23661.0,81.3055,81.3604,81.1042,81.2689,23661.0
2020-06-18 14:30:00,88.81,88.89,88.7,88.78,24616.0,81.2597,81.3329,81.1591,81.2323,24616.0
2020-06-18 15:00:00,88.79,88.94,88.62,88.88,28042.0,81.2414,81.3787,81.0859,81.3238,28042.0
2020-06-18 15:30:00,88.79,89.04,88.71,88.8,104914.0,81.2414,81.4702,81.1682,81.2506,104914.0
2020-06-19 09:30:00,90.0,90.0,89.07,89.18,41511.0,82.3486,82.3486,81.4976,81.5983,41511.0
2020-06-19 10:00:00,89.22,89.28,88.58,88.6,26058.0,81.6349,81.6898,81.0493,81.0676,26058.0
2020-06-19 10:30:00,88.57,88.57,88.16,88.46,25831.0,81.0402,81.0402,80.665,80.9395,25831.0
2020-06-19 11:00:00,88.44,88.55,88.17,88.33,21934.0,80.9212,81.0219,80.6742,80.8206,21934.0
2020-06-19 11:30:00,88.35,88.52,88.25,88.34,20638.0,80.8389,80.9944,80.7474,80.8297,20638.0
2020-06-19 12:00:00,88.33,88.33,87.54,87.73,38374.0,80.8206,80.8206,80.0977,80.2716,38374.0
2020-06-19 12:30:00,87.66,88.06,87.47,88.03,20754.0,80.2075,80.5735,80.0337,80.5461,20754.0
2020-06-19 13:00:00,88.03,88.03,87.59,87.73,29182.0,80.5461,80.5461,80.1435,80.2716,29182.0
2020-06-19 13:30:00,87.67,87.74,87.53,87.53,18403.0,80.2167,80.2807,80.0886,80.0886,18403.0
2020-06-19 14:00:00,87.55,87.7,87.44,87.56,24981.0,80.1069,80.2441,80.0062,80.116,24981.0
2020-06-19 14:30:00,87.57,88.05,87.52,87.99,30250.0,80.1252,80.5644,80.0794,80.5095,30250.0
2020-06-19 15:00:00,87.96,88.25,87.87,88.15,32478.0,80.482,80.7474,80.3997,80.6559,32478.0
2020-06-19 15:30:00,88.13,88.14,87.42,87.45,153578.0,80.6376,80.6467,79.9879,80.0154,153578.0
2020-06-22 09:30:00,87.47,87.49,86.67,86.69,42634.0,80.0337,80.052,79.3017,79.32,42634.0
2020-06-22 10:00:00,86.74,87.48,86.66,87.39,52799.0,79.3657,80.0428,79.2925,79.9605,52799.0
2020-06-22 10:30:00,87.38,87.59,87.26,87.31,49610.0,79.9513,80.1435,79.8415,79.8873,49610.0
2020-06-22 11:00:00,87.3,87.66,87.19,87.5,33719.0,79.8781,80.2075,79.7775,80.0611,33719.0
2020-06-22 11:30:00,87.49,87.58,87.28,87.53,41873.0,80.052,80.1343,79.8598,80.0886,41873.0
2020-06-22 12:00:00,87.5,87.94,87.5,87.83,33160.0,80.0611,80.4637,80.0611,80.3631,33160.0
2020-06-22 12:30:00,87.83,88.09,87.78,87.95,28116.0,80.3631,80.601,80.3173,80.4729,28116.0
2020-06-22 13:00:00,87.94,88.0,87.6,87.62,23953.0,80.4637,80.5186,80.1526,80.1709,23953.0
2020-06-22 13:30:00,87.63,87.67,87.49,87.59,17992.0,80.1801,80.2167,80.052,80.1435,17992.0
2020-06-22 14:00:00,87.6,87.62,87.46,87.61,22496.0,80.1526,80.1709,80.0245,80.1618,22496.0
2020-06-22 14:30:00,87.61,87.97,87.59,87.88,31060.0,80.1618,80.4912,80.1435,80.4088,31060.0
2020-06-22 15:00:00,87.89,87.9,87.39,87.47,42847.0,80.418,80.4271,79.9605,80.0337,42847.0
2020-06-22 15:30:00,87.48,87.9,87.42,87.82,118889.0,80.0428,80.4271,79.9879,80.3539,118889.0
2020-06-23 09:30:00,88.35,88.84,88.35,88.42,26780.0,80.8389,81.2872,80.8389,80.9029,26780.0
2020-06-23 10:00:00,88.48,88.88,88.47,88.83,16867.0,80.9578,81.3238,80.9487,81.278,16867.0
2020-06-23 10:30:00,88.83,88.84,87.96,88.08,54499.0,81.278,81.2872,80.482,80.5918,54499.0
2020-06-23 11:00:00,88.08,88.17,87.83,88.15,29648.0,80.5918,80.6742,80.3631,80.6559,29648.0
2020-06-23 11:30:00,88.19,88.28,87.97,88.24,19319.0,80.6925,80.7748,80.4912,80.7382,19319.0
2020-06-23 12:00:00,88.25,88.26,87.91,87.93,29314.0,80.7474,80.7565,80.4363,80.4546,29314.0
2020-06-23 12:30:00,88.09,88.26,87.97,88.22,15648.0,80.601,80.7565,80.4912,80.7199,15648.0
2020-06-23 13:00:00,88.34,88.56,88.34,88.53,21265.0,80.8297,81.031,80.8297,81.0036,21265.0
2020-06-23 13:30:00,88.5,88.51,88.29,88.41,15104.0,80.9761,80.9853,80.784,80.8938,15104.0
2020-06-23 14:00:00,88.39,88.39,88.18,88.29,19003.0,80.8755,80.8755,80.6833,80.784,19003.0
2020-06-23 14:30:00,88.29,88.33,88.14,88.28,27278.0,80.784,80.8206,80.6467,80.7748,27278.0
2020-06-23 15:00:00,88.26,88.47,88.02,88.11,44649.0,80.7565,80.9487,80.5369,80.6193,44649.0
2020-06-23 15:30:00,88.11,88.18,87.62,87.63,121136.0,80.6193,80.6833,80.1709,80.1801,121136.0
2020-06-24 09:30:00,87.3,87.3,86.78,86.98,33870.0,79.8781,79.8781,79.4023,79.5853,33870.0
2020-06-24 10:00:00,87.02,87.08,86.58,86.95,22266.0,79.6219,79.6768,79.2193,79.5579,22266.0
2020-06-24 10:30:00,86.93,86.96,86.44,86.58,30570.0,79.5396,79.567,79.0912,79.2193,30570.0
2020-06-24 11:00:00,86.55,86.69,86.13,86.35,25257.0,79.1919,79.32,78.8076,79.0089,25257.0
2020-06-24 11:30:00,86.36,86.41,85.77,85.89,32439.0,79.018,79.0638,78.4782,78.588,32439.0
2020-06-24 12:00:00,85.84,85.96,85.65,85.78,16860.0,78.5422,78.652,78.3684,78.4873,16860.0
2020-06-24 12:30:00,85.81,86.17,85.73,86.17,27359.0,78.5148,78.8442,78.4416,78.8442,27359.0
2020-06-24 13:00:00,86.15,86.34,86.08,86.11,19936.0,78.8259,78.9997,78.7618,78.7893,19936.0
2020-06-24 13:30:00,86.1,86.1,85.86,85.88,18983.0,78.7801,78.7801,78.5605,78.5788,18983.0
2020-06-24 14:00:00,85.88,85.98,85.72,85.91,18688.0,78.5788,78.6703,78.4324,78.6063,18688.0
2020-06-24 14:30:00,85.9,85.98,85.69,85.85,24240.0,78.5971,78.6703,78.405,78.5514,24240.0
2020-06-24 15:00:00,85.87,86.24,85.83,86.04,36135.0,78.5697,78.9082,78.5331,78.7252,36135.0
2020-06-24 15:30:00,86.02,86.06,85.41,85.43,137955.0,78.7069,78.7435,78.1488,78.1671,137955.0
2020-06-25 09:30:00,85.21,85.38,84.75,85.07,71916.0,77.9658,78.1214,77.5449,77.8377,71916.0
2020-06-25 10:00:00,85.16,85.76,85.12,85.73,30326.0,77.9201,78.469,77.8835,78.4416,30326.0
2020-06-25 10:30:00,85.66,85.9,85.58,85.81,47496.0,78.3775,78.5971,78.3043,78.5148,47496.0
2020-06-25 11:00:00,85.79,86.34,85.74,86.32,32679.0,78.4965,78.9997,78.4507,78.9814,32679.0
2020-06-25 11:30:00,86.31,86.4,85.81,86.31,154088.0,78.9723,79.0546,78.5148,78.9723,154088.0
2020-06-25 12:00:00,86.36,86.58,86.18,86.38,29948.0,79.018,79.2193,78.8533,79.0363,29948.0
2020-06-25 12:30:00,86.43,86.68,86.28,86.31,14175.0,79.0821,79.3108,78.9448,78.9723,14175.0
2020-06-25 13:00:00,86.33,86.33,86.01,86.04,17663.0,78.9906,78.9906,78.6978,78.7252,17663.0
2020-06-25 13:30:00,86.07,86.13,85.96,86.06,22458.0,78.7527,78.8076,78.652,78.7435,22458.0
2020-06-25 14:00:00,86.09,86.25,85.93,85.98,22874.0,78.771,78.9174,78.6246,78.6703,22874.0
2020-06-25 14:30:00,85.96,86.34,85.91,86.29,26145.0,78.652,78.9997,78.6063,78.954,26145.0
2020-06-25 15:00:00,86.22,86.89,86.22,86.83,44363.0,78.8899,79.503,78.8899,79.4481,44363.0
2020-06-25 15:30:00,86.82,87.16,86.64,87.12,161648.0,79.4389,79.75,79.2742,79.7134,161648.0
2020-06-26 09:30:00,87.0,87.39,86.52,87.28,41713.0,79.6036,79.9605,79.1644,79.8598,41713.0
2020-06-26 10:00:00,87.28,87.28,86.52,86.56,28072.0,79.8598,79.8598,79.1644,79.201,28072.0
2020-06-26 10:30:00,86.54,86.61,86.06,86.11,25242.0,79.1827,79.2468,78.7435,78.7893,25242.0
2020-06-26 11:00:00,86.2,86.45,86.16,86.38,20231.0,78.8716,79.1004,78.835,79.0363,20231.0
2020-06-26 11:30:00,86.37,86.75,86.16,86.72,26695.0,79.0272,79.3749,78.835,79.3474,26695.0
2020-06-26 12:00:00,86.73,86.73,86.15,86.35,27032.0,79.3566,79.3566,78.8259,79.0089,27032.0
2020-06-26 12:30:00,86.34,86.51,86.21,86.41,34489.0,78.9997,79.1553,78.8808,79.0638,34489.0
2020-06-26 13:00:00,86.39,86.53,86.34,86.5,24571.0,79.0455,79.1736,78.9997,79.1461,24571.0
2020-06-26 13:30:00,86.48,86.49,86.27,86.33,68812.0,79.1278,79.137,78.9357,78.9906,68812.0
2020-06-26 14:00:00,86.33,86.34,86.05,86.08,34435.0,78.9906,78.9997,78.7344,78.7618,34435.0
2020-06-26 14:30:00,86.09,86.26,86.05,86.24,43764.0,78.771,78.9265,78.7344,78.9082,43764.0
2020-06-26 15:00:00,86.23,86.37,86.12,86.29,41684.0,78.8991,79.0272,78.7984,78.954,41684.0
2020-06-26 15:30:00,86.3,86.76,86.16,86.55,111137.0,78.9631,79.384,78.835,79.1919,111137.0
2020-06-29 09:30:00,86.67,86.99,86.37,86.86,35756.0,79.3017,79.5945,79.0272,79.4755,35756.0
2020-06-29 10:00:00,86.8,87.68,86.78,87.5,40512.0,79.4206,80.2258,79.4023,80.0611,40512.0
2020-06-29 10:30:00,87.49,87.84,87.44,87.5,38361.0,80.052,80.3722,80.0062,80.0611,38361.0
2020-06-29 11:00:00,87.51,87.71,87.37,87.68,20452.0,80.0703,80.2533,79.9422,80.2258,20452.0
2020-06-29 11:30:00,87.72,87.82,87.48,87.48,12610.0,80.2624,80.3539,80.0428,80.0428,12610.0
2020-06-29 12:00:00,87.48,87.54,87.37,87.49,22545.0,80.0428,80.0977,79.9422,80.052,22545.0
2020-06-29 12:30:00,87.5,87.5,87.2,87.23,18420.0,80.0611,80.0611,79.7866,79.8141,18420.0
2020-06-29 13:00:00,87.23,87.33,87.0,87.05,25486.0,79.8141,79.9056,79.6036,79.6494,25486.0
2020-06-29 13:30:00,87.06,87.4,86.95,87.38,28200.0,79.6585,79.9696,79.5579,79.9513,28200.0
2020-06-29 14:00:00,87.38,87.53,87.32,87.35,26740.0,79.9513,80.0886,79.8964,79.9239,26740.0
2020-06-29 14:30:00,87.37,87.37,87.15,87.2,17763.0,79.9422,79.9422,79.7409,79.7866,17763.0
2020-06-29 15:00:00,87.18,87.21,86.83,86.92,65436.0,79.7683,79.7958,79.4481,79.5304,65436.0
2020-06-29 15:30:00,86.92,87.07,86.56,86.94,120112.0,79.5304,79.6677,79.201,79.5487,120112.0
2020-06-30 09:30:00,86.34,87.46,86.34,86.81,30812.0,78.9997,80.0245,78.9997,79.4298,30812.0
2020-06-30 10:00:00,86.78,87.46,86.78,87.4,28995.0,79.4023,80.0245,79.4023,79.9696,28995.0
2020-06-30 10:30:00,87.46,87.69,87.34,87.55,27590.0,80.0245,80.235,79.9147,80.1069,27590.0
2020-06-30 11:00:00,87.52,87.91,87.5,87.82,18691.0,80.0794,80.4363,80.0611,80.3539,18691.0
2020-06-30 11:30:00,87.76,87.79,87.38,87.47,13963.0,80.299,80.3265,79.9513,80.0337,13963.0
2020-06-30 12:00:00,87.47,87.77,87.41,87.74,23886.0,80.0337,80.3082,79.9788,80.2807,23886.0
2020-06-30 12:30:00,87.74,87.86,87.57,87.62,32669.0,80.2807,80.3905,80.1252,80.1709,32669.0
2020-06-30 13:00:00,87.6,87.77,87.6,87.77,13813.0,80.1526,80.3082,80.1526,80.3082,13813.0
2020-06-30 13:30:00,87.77,87.91,87.66,87.86,18172.0,80.3082,80.4363,80.2075,80.3905,18172.0
2020-06-30 14:00:00,87.84,88.04,87.74,88.03,16473.0,80.3722,80.5552,80.2807,80.5461,16473.0
2020-06-30 14:30:00,88.03,88.27,87.97,88.04,35612.0,80.5461,80.7657,80.4912,80.5552,35612.0
2020-06-30 15:00:00,88.02,88.21,87.86,88.15,24936.0,80.5369,80.7108,80.3905,80.6559,24936.0
2020-06-30 15:30:00,88.13,88.96,88.13,88.5,184318.0,80.6376,81.397,80.6376,80.9761,184318.0
2020-07-01 09:30:00,88.72,89.09,88.64,88.8,12144.0,81.1774,81.5159,81.1042,81.2506,12144.0
2020-07-01 10:00:00,88.76,88.91,88.41,88.51,21100.0,81.214,81.3512,80.8938,80.9853,21100.0
2020-07-01 10:30:00,88.51,88.62,87.99,88.11,7725.0,80.9853,81.0859,80.5095,80.6193,7725.0
2020-07-01 11:00:00,88.14,88.14,87.4,87.43,10648.0,80.6467,80.6467,79.9696,79.9971,10648.0
2020-07-01 11:30:00,87.44,87.82,87.41,87.76,14935.0,80.0062,80.3539,79.9788,80.299,14935.0
2020-07-01 12:00:00,87.78,87.91,87.59,87.91,14172.0,80.3173,80.4363,80.1435,80.4363,14172.0
2020-07-01 12:30:00,87.94,88.01,87.62,87.66,21307.0,80.4637,80.5278,80.1709,80.2075,21307.0
2020-07-01 13:00:00,87.73,87.74,87.55,87.7,17778.0,80.2716,80.2807,80.1069,80.2441,17778.0
2020-07-01 13:30:00,87.73,87.76,87.56,87.64,26866.0,80.2716,80.299,80.116,80.1892,26866.0
2020-07-01 14:00:00,87.66,87.88,87.66,87.86,28520.0,80.2075,80.4088,80.2075,80.3905,28520.0
2020-07-01 14:30:00,87.87,87.89,87.65,87.89,30200.0,80.3997,80.418,80.1984,80.418,30200.0
2020-07-01 15:00:00,87.88,88.24,87.86,88.24,39413.0,80.4088,80.7382,80.3905,80.7382,39413.0
2020-07-01 15:30:00,88.26,88.46,87.98,88.08,133797.0,80.7565,80.9395,80.5003,80.5918,133797.0
2020-07-02 09:30:00,89.04,89.97,88.73,89.96,34159.0,81.4702,82.3211,81.1865,82.312,34159.0
2020-07-02 10:00:00,89.95,90.04,88.98,89.01,17826.0,82.3028,82.3852,81.4153,81.4427,17826.0
2020-07-02 10:30:00,88.99,89.11,88.5,88.64,25837.0,81.4244,81.5342,80.9761,81.1042,25837.0
2020-07-02 11:00:00,88.74,88.92,88.52,88.83,15451.0,81.1957,81.3604,80.9944,81.278,15451.0
2020-07-02 11:30:00,88.83,89.16,88.8,88.97,10870.0,81.278,81.58,81.2506,81.4061,10870.0
2020-07-02 12:00:00,88.99,89.24,88.79,89.22,12601.0,81.4244,81.6532,81.2414,81.6349,12601.0
2020-07-02 12:30:00,89.14,89.27,89.09,89.19,9890.0,81.5617,81.6806,81.5159,81.6074,9890.0
2020-07-02 13:00:00,89.12,89.28,89.09,89.22,12979.0,81.5434,81.6898,81.5159,81.6349,12979.0
2020-07-02 13:30:00,89.22,89.22,89.03,89.09,33041.0,81.6349,81.6349,81.461,81.5159,33041.0
2020-07-02 14:00:00,89.08,89.1,88.8,88.93,24671.0,81.5068,81.5251,81.2506,81.3695,24671.0
2020-07-02 14:30:00,88.93,89.08,88.88,88.97,30143.0,81.3695,81.5068,81.3238,81.4061,30143.0
2020-07-02 15:00:00,88.97,88.98,88.72,88.75,27091.0,81.4061,81.4153,81.1774,81.2048,27091.0
2020-07-02 15:30:00,88.76,88.86,88.42,88.49,90936.0,81.214,81.3055,80.9029,80.967,90936.0
2020-07-06 09:30:00,88.8,89.24,88.5,89.03,47630.0,81.2506,81.6532,80.9761,81.461,47630.0
2020-07-06 10:00:00,89.0,89.12,88.6,88.66,35332.0,81.4336,81.5434,81.0676,81.1225,35332.0
2020-07-06 10:30:00,88.62,88.94,88.57,88.93,31652.0,81.0859,81.3787,81.0402,81.3695,31652.0
2020-07-06 11:00:00,88.91,89.04,88.83,89.04,30774.0,81.3512,81.4702,81.278,81.4702,30774.0
2020-07-06 11:30:00,89.05,89.12,88.84,88.91,26258.0,81.4793,81.5434,81.2872,81.3512,26258.0
2020-07-06 12:00:00,88.88,88.94,88.82,88.86,20592.0,81.3238,81.3787,81.2689,81.3055,20592.0
2020-07-06 12:30:00,88.85,88.98,88.8,88.88,24302.0,81.2963,81.4153,81.2506,81.3238,24302.0
2020-07-06 13:00:00,88.89,88.9,88.67,88.84,15547.0,81.3329,81.3421,81.1316,81.2872,15547.0
2020-07-06 13:30:00,88.83,88.85,88.7,88.71,17792.0,81.278,81.2963,81.1591,81.1682,17792.0
2020-07-06 14:00:00,88.7,88.7,88.57,88.67,22201.0,81.1591,81.1591,81.0402,81.1316,22201.0
2020-07-06 14:30:00,88.68,88.77,88.6,88.77,19732.0,81.1408,81.2231,81.0676,81.2231,19732.0
2020-07-06 15:00:00,88.76,88.8,88.57,88.72,28525.0,81.214,81.2506,81.0402,81.1774,28525.0
2020-07-06 15:30:00,88.7,88.88,88.61,88.88,97859.0,81.1591,81.3238,81.0767,81.3238,97859.0
2020-07-07 09:30:00,88.4,88.76,88.19,88.6,29892.0,80.8846,81.214,80.6925,81.0676,29892.0
2020-07-07 10:00:00,88.58,89.2,88.58,89.01,53359.0,81.0493,81.6166,81.0493,81.4427,53359.0
2020-07-07 10:30:00,89.01,89.2,88.8,89.01,25521.0,81.4427,81.6166,81.2506,81.4427,25521.0
2020-07-07 11:00:00,89.01,89.3,88.85,89.22,20220.0,81.4427,81.7081,81.2963,81.6349,20220.0
2020-07-07 11:30:00,89.28,89.28,88.97,89.02,13542.0,81.6898,81.6898,81.4061,81.4519,13542.0
2020-07-07 12:00:00,89.04,89.04,88.76,88.85,35807.0,81.4702,81.4702,81.214,81.2963,35807.0
2020-07-07 12:30:00,88.85,88.96,88.6,88.79,9283.0,81.2963,81.397,81.0676,81.2414,9283.0
2020-07-07 13:00:00,88.84,88.87,88.75,88.81,13351.0,81.2872,81.3146,81.2048,81.2597,13351.0
2020-07-07 13:30:00,88.81,88.96,88.75,88.88,21678.0,81.2597,81.397,81.2048,81.3238,21678.0
2020-07-07 14:00:00,88.87,88.91,88.71,88.77,24593.0,81.3146,81.3512,81.1682,81.2231,24593.0
2020-07-07 14:30:00,88.75,88.79,88.62,88.76,28742.0,81.2048,81.2414,81.0859,81.214,28742.0
2020-07-07 15:00:00,88.76,88.78,88.49,88.52,39373.0,81.214,81.2323,80.967,80.9944,39373.0
2020-07-07 15:30:00,88.52,88.66,88.16,88.21,153151.0,80.9944,81.1225,80.665,80.7108,153151.0
2020-07-08 09:30:00,88.81,89.21,88.35,89.07,36191.0,81.2597,81.6257,80.8389,81.4976,36191.0
2020-07-08 10:00:00,89.1,89.49,89.0,89.24,77176.0,81.5251,81.8819,81.4336,81.6532,77176.0
2020-07-08 10:30:00,89.25,89.45,89.13,89.4,22779.0,81.6623,81.8453,81.5525,81.7996,22779.0
2020-07-08 11:00:00,89.47,89.56,88.79,88.94,37302.0,81.8636,81.946,81.2414,81.3787,37302.0
2020-07-08 11:30:00,89.03,89.17,88.88,89.06,21220.0,81.461,81.5891,81.3238,81.4885,21220.0
2020-07-08 12:00:00,89.07,89.25,89.02,89.25,16035.0,81.4976,81.6623,81.4519,81.6623,16035.0
2020-07-08 12:30:00,89.26,89.45,89.13,89.41,18280.0,81.6715,81.8453,81.5525,81.8087,18280.0
2020-07-08 13:00:00,89.38,89.45,89.09,89.11,14720.0,81.7813,81.8453,81.5159,81.5342,14720.0
2020-07-08 13:30:00,89.15,89.38,89.14,89.35,30720.0,81.5708,81.7813,81.5617,81.7538,30720.0
2020-07-08 14:00:00,89.38,89.45,89.28,89.32,33616.0,81.7813,81.8453,81.6898,81.7264,33616.0
2020-07-08 14:30:00,89.32,89.35,89.12,89.23,42957.0,81.7264,81.7538,81.5434,81.644,42957.0
2020-07-08 15:00:00,89.26,89.52,89.26,89.5,38464.0,81.6715,81.9094,81.6715,81.8911,38464.0
2020-07-08 15:30:00,89.51,89.8,89.5,89.76,159838.0,81.9002,82.1656,81.8911,82.129,159838.0
2020-07-09 09:30:00,89.88,89.94,89.08,89.42,32537.0,82.2388,82.2937,81.5068,81.8179,32537.0
2020-07-09 10:00:00,89.47,89.5,88.85,89.19,45442.0,81.8636,81.8911,81.2963,81.6074,45442.0
2020-07-09 10:30:00,89.17,89.21,88.05,88.08,33167.0,81.5891,81.6257,80.5644,80.5918,33167.0
2020-07-09 11:00:00,88.12,88.17,87.64,87.84,83341.0,80.6284,80.6742,80.1892,80.3722,83341.0
2020-07-09 11:30:00,87.82,88.36,87.82,88.28,29280.0,80.3539,80.848,80.3539,80.7748,29280.0
2020-07-09 12:00:00,88.35,88.57,88.25,88.56,34117.0,80.8389,81.0402,80.7474,81.031,34117.0
2020-07-09 12:30:00,88.57,88.86,88.55,88.85,34829.0,81.0402,81.3055,81.0219,81.2963,34829.0
2020-07-09 13:00:00,88.91,89.0,88.82,89.0,31596.0,81.3512,81.4336,81.2689,81.4336,31596.0
2020-07-09 13:30:00,89.0,89.15,88.74,88.75,49314.0,81.4336,81.5708,81.1957,81.2048,49314.0
2020-07-09 14:00:00,88.74,89.0,88.66,88.84,40488.0,81.1957,81.4336,81.1225,81.2872,40488.0
2020-07-09 14:30:00,88.86,88.96,88.79,88.88,30493.0,81.3055,81.397,81.2414,81.3238,30493.0
2020-07-09 15:00:00,88.89,89.09,88.64,88.69,39199.0,81.3329,81.5159,81.1042,81.1499,39199.0
2020-07-09 15:30:00,88.64,89.02,88.51,88.91,157177.0,81.1042,81.4519,80.9853,81.3512,157177.0
2020-07-10 09:30:00,89.0,89.32,88.74,88.84,33513.0,81.4336,81.7264,81.1957,81.2872,33513.0
2020-07-10 10:00:00,88.8,88.95,88.58,88.91,26757.0,81.2506,81.3878,81.0493,81.3512,26757.0
2020-07-10 10:30:00,88.91,89.31,88.9,89.17,29997.0,81.3512,81.7172,81.3421,81.5891,29997.0
2020-07-10 11:00:00,89.19,89.39,89.09,89.18,29245.0,81.6074,81.7904,81.5159,81.5983,29245.0
2020-07-10 11:30:00,89.25,89.3,89.05,89.17,23868.0,81.6623,81.7081,81.4793,81.5891,23868.0
2020-07-10 12:00:00,89.19,89.28,89.08,89.11,19742.0,81.6074,81.6898,81.5068,81.5342,19742.0
2020-07-10 12:30:00,89.12,89.22,89.03,89.18,18002.0,81.5434,81.6349,81.461,81.5983,18002.0
2020-07-10 13:00:00,89.16,89.16,89.03,89.13,17156.0,81.58,81.58,81.461,81.5525,17156.0
2020-07-10 13:30:00,89.15,89.31,89.04,89.31,27581.0,81.5708,81.7172,81.4702,81.7172,27581.0
2020-07-10 14:00:00,89.32,89.42,89.3,89.41,27140.0,81.7264,81.8179,81.7081,81.8087,27140.0
2020-07-10 14:30:00,89.41,89.54,89.31,89.48,19174.0,81.8087,81.9277,81.7172,81.8728,19174.0
2020-07-10 15:00:00,89.48,89.62,89.44,89.53,40925.0,81.8728,82.0009,81.8362,81.9185,40925.0
2020-07-10 15:30:00,89.54,89.73,89.5,89.63,154571.0,81.9277,82.1015,81.8911,82.01,154571.0
2020-07-13 09:30:00,90.0,90.43,89.82,90.35,36307.0,82.3486,82.742,82.1839,82.6688,36307.0
2020-07-13 10:00:00,90.25,90.73,90.16,90.58,29428.0,82.5773,83.0165,82.495,82.8793,29428.0
2020-07-13 10:30:00,90.59,90.72,90.26,90.39,29350.0,82.8884,83.0074,82.5865,82.7054,29350.0
2020-07-13 11:00:00,90.4,90.75,90.39,90.73,18370.0,82.7146,83.0348,82.7054,83.0165,18370.0
2020-07-13 11:30:00,90.74,90.8,90.46,90.56,11456.0,83.0257,83.0806,82.7695,82.861,11456.0
2020-07-13 12:00:00,90.59,90.6,90.48,90.57,15188.0,82.8884,82.8976,82.7878,82.8701,15188.0
2020-07-13 12:30:00,90.57,90.59,90.42,90.5,14568.0,82.8701,82.8884,82.7329,82.8061,14568.0
2020-07-13 13:00:00,90.53,90.74,90.53,90.61,22297.0,82.8335,83.0257,82.8335,82.9067,22297.0
2020-07-13 13:30:00,90.63,90.7,90.47,90.62,42667.0,82.925,82.9891,82.7786,82.9159,42667.0
2020-07-13 14:00:00,90.58,90.62,90.3,90.36,31931.0,82.8793,82.9159,82.6231,82.678,31931.0
2020-07-13 14:30:00,90.35,90.44,90.26,90.3,25102.0,82.6688,82.7512,82.5865,82.6231,25102.0
2020-07-13 15:00:00,90.3,90.32,89.76,89.76,62317.0,82.6231,82.6414,82.129,82.129,62317.0
2020-07-13 15:30:00,89.74,89.86,89.38,89.65,157184.0,82.1107,82.2205,81.7813,82.0283,157184.0
2020-07-14 09:30:00,88.99,90.11,88.99,90.11,33502.0,81.4244,82.4492,81.4244,82.4492,33502.0
2020-07-14 10:00:00,90.06,90.19,89.76,90.1,26318.0,82.4035,82.5224,82.129,82.4401,26318.0
2020-07-14 10:30:00,90.18,90.46,90.13,90.18,26813.0,82.5133,82.7695,82.4675,82.5133,26813.0
2020-07-14 11:00:00,90.21,90.5,90.05,90.39,31684.0,82.5407,82.8061,82.3943,82.7054,31684.0
2020-07-14 11:30:00,90.35,90.7,90.3,90.44,17984.0,82.6688,82.9891,82.6231,82.7512,17984.0
2020-07-14 12:00:00,90.49,90.88,90.45,90.77,29378.0,82.7969,83.1538,82.7603,83.0531,29378.0
2020-07-14 12:30:00,90.79,90.93,90.7,90.79,43385.0,83.0714,83.1995,82.9891,83.0714,43385.0
2020-07-14 13:00:00,90.78,90.93,90.72,90.86,39061.0,83.0623,83.1995,83.0074,83.1355,39061.0
2020-07-14 13:30:00,90.87,91.38,90.85,91.33,52192.0,83.1446,83.6113,83.1263,83.5655,52192.0
2020-07-14 14:00:00,91.33,91.66,91.25,91.49,83539.0,83.5655,83.8675,83.4923,83.7119,83539.0
2020-07-14 14:30:00,91.51,91.6,91.33,91.48,33663.0,83.7302,83.8126,83.5655,83.7028,33663.0
2020-07-14 15:00:00,91.45,91.66,91.29,91.62,56682.0,83.6753,83.8675,83.5289,83.8309,56682.0
2020-07-14 15:30:00,91.62,91.92,91.58,91.78,116971.0,83.8309,84.1053,83.7943,83.9772,116971.0
2020-07-15 09:30:00,92.47,93.1,92.47,92.85,72172.0,84.6086,85.185,84.6086,84.9563,72172.0
2020-07-15 10:00:00,92.99,93.52,92.85,93.52,39919.0,85.0844,85.5693,84.9563,85.5693,39919.0
2020-07-15 10:30:00,93.58,93.96,93.52,93.52,35780.0,85.6242,85.9719,85.5693,85.5693,35780.0
2020-07-15 11:00:00,93.59,93.62,93.28,93.62,33313.0,85.6334,85.6608,85.3497,85.6608,33313.0
2020-07-15 11:30:00,93.6,93.63,93.32,93.32,28859.0,85.6425,85.67,85.3863,85.3863,28859.0
2020-07-15 12:00:00,93.33,93.5,93.28,93.5,26862.0,85.3955,85.551,85.3497,85.551,26862.0
2020-07-15 12:30:00,93.5,93.63,93.34,93.56,29427.0,85.551,85.67,85.4046,85.6059,29427.0
2020-07-15 13:00:00,93.53,93.61,93.37,93.59,11866.0,85.5785,85.6517,85.4321,85.6334,11866.0
2020-07-15 13:30:00,93.6,93.7,93.48,93.52,26448.0,85.6425,85.734,85.5327,85.5693,26448.0
2020-07-15 14:00:00,93.53,93.77,93.48,93.68,24229.0,85.5785,85.7981,85.5327,85.7157,24229.0
2020-07-15 14:30:00,93.66,93.74,93.52,93.54,25949.0,85.6974,85.7706,85.5693,85.5876,25949.0
2020-07-15 15:00:00,93.53,93.58,93.3,93.44,57793.0,85.5785,85.6242,85.368,85.4961,57793.0
2020-07-15 15:30:00,93.44,93.67,93.26,93.27,141492.0,85.4961,85.7066,85.3314,85.3406,141492.0
2020-07-16 09:30:00,92.92,94.16,92.92,93.81,57129.0,85.0203,86.1549,85.0203,85.8347,57129.0
2020-07-16 10:00:00,93.79,94.26,93.79,94.21,55061.0,85.8164,86.2464,85.8164,86.2007,55061.0
2020-07-16 10:30:00,94.23,94.68,94.19,94.21,30002.0,86.219,86.6307,86.1824,86.2007,30002.0
2020-07-16 11:00:00,94.23,94.32,94.07,94.1,42002.0,86.219,86.3013,86.0726,86.1,42002.0
2020-07-16 11:30:00,94.06,94.1,93.81,93.94,30825.0,86.0634,86.1,85.8347,85.9536,30825.0
2020-07-16 12:00:00,93.91,94.01,93.69,93.81,31244.0,85.9262,86.0177,85.7249,85.8347,31244.0
2020-07-16 12:30:00,93.83,94.03,93.8,93.8,26747.0,85.853,86.036,85.8255,85.8255,26747.0
2020-07-16 13:00:00,93.83,94.17,93.82,94.08,27221.0,85.853,86.1641,85.8438,86.0817,27221.0
2020-07-16 13:30:00,94.06,94.2,93.95,93.98,36117.0,86.0634,86.1915,85.9628,85.9902,36117.0
2020-07-16 14:00:00,93.99,94.11,93.94,93.99,32174.0,85.9994,86.1092,85.9536,85.9994,32174.0
2020-07-16 14:30:00,93.99,94.02,93.76,93.76,48482.0,85.9994,86.0268,85.7889,85.7889,48482.0
2020-07-16 15:00:00,93.77,93.94,93.71,93.94,56301.0,85.7981,85.9536,85.7432,85.9536,56301.0
2020-07-16 15:30:00,93.95,94.15,93.89,94.12,149709.0,85.9628,86.1458,85.9079,86.1183,149709.0
2020-07-17 09:30:00,94.41,95.12,94.04,95.12,45353.0,86.3837,87.0333,86.0451,87.0333,45353.0
2020-07-17 10:00:00,95.11,95.36,94.68,94.78,26983.0,87.0241,87.2529,86.6307,86.7222,26983.0
2020-07-17 10:30:00,94.82,95.14,94.73,94.79,24233.0,86.7588,87.0516,86.6765,86.7314,24233.0
2020-07-17 11:00:00,94.77,95.3,94.76,95.08,28545.0,86.7131,87.198,86.7039,86.9967,28545.0
2020-07-17 11:30:00,95.08,95.3,94.88,95.27,22563.0,86.9967,87.198,86.8137,87.1705,22563.0
2020-07-17 12:00:00,95.27,95.35,95.21,95.33,19291.0,87.1705,87.2437,87.1156,87.2254,19291.0
2020-07-17 12:30:00,95.31,95.44,95.27,95.38,27606.0,87.2071,87.3261,87.1705,87.2712,27606.0
2020-07-17 13:00:00,95.39,95.46,95.23,95.42,36304.0,87.2803,87.3444,87.1339,87.3078,36304.0
2020-07-17 13:30:00,95.43,95.76,95.4,95.67,27571.0,87.3169,87.6189,87.2895,87.5365,27571.0
2020-07-17 14:00:00,95.6,95.75,95.54,95.65,39763.0,87.4725,87.6097,87.4176,87.5182,39763.0
2020-07-17 14:30:00,95.65,95.68,95.47,95.61,32711.0,87.5182,87.5457,87.3535,87.4816,32711.0
2020-07-17 15:00:00,95.6,95.64,95.4,95.51,43965.0,87.4725,87.5091,87.2895,87.3901,43965.0
2020-07-17 15:30:00,95.51,95.69,95.49,95.57,158105.0,87.3901,87.5548,87.3718,87.445,158105.0
2020-07-20 09:30:00,95.37,95.65,95.06,95.17,38862.0,87.262,87.5182,86.9784,87.079,38862.0
2020-07-20 10:00:00,95.2,95.69,95.09,95.68,43582.0,87.1065,87.5548,87.0058,87.5457,43582.0
2020-07-20 10:30:00,95.69,95.88,95.43,95.48,48932.0,87.5548,87.7287,87.3169,87.3627,48932.0
2020-07-20 11:00:00,95.47,95.88,95.46,95.68,32079.0,87.3535,87.7287,87.3444,87.5457,32079.0
2020-07-20 11:30:00,95.73,95.99,95.73,95.88,36927.0,87.5914,87.8293,87.5914,87.7287,36927.0
2020-07-20 12:00:00,95.95,95.97,95.71,95.74,27953.0,87.7927,87.811,87.5731,87.6006,27953.0
2020-07-20 12:30:00,95.74,95.75,95.46,95.47,29557.0,87.6006,87.6097,87.3444,87.3535,29557.0
2020-07-20 13:00:00,95.46,95.63,95.42,95.56,32674.0,87.3444,87.4999,87.3078,87.4359,32674.0
2020-07-20 13:30:00,95.56,95.78,95.56,95.73,36291.0,87.4359,87.6372,87.4359,87.5914,36291.0
2020-07-20 14:00:00,95.74,95.77,95.53,95.72,32726.0,87.6006,87.628,87.4084,87.5823,32726.0
2020-07-20 14:30:00,95.7,95.78,95.62,95.63,28158.0,87.564,87.6372,87.4908,87.4999,28158.0
2020-07-20 15:00:00,95.63,95.7,95.5,95.68,42098.0,87.4999,87.564,87.381,87.5457,42098.0
2020-07-20 15:30:00,95.69,96.02,95.69,95.82,179637.0,87.5548,87.8568,87.5548,87.6738,179637.0
2020-07-21 09:30:00,96.82,96.89,96.2,96.63,53995.0,88.5888,88.6528,88.0215,88.4149,53995.0
2020-07-21 10:00:00,96.59,96.89,96.27,96.4,56467.0,88.3783,88.6528,88.0855,88.2045,56467.0
2020-07-21 10:30:00,96.4,97.2,96.36,97.12,35286.0,88.2045,88.9365,88.1679,88.8633,35286.0
2020-07-21 11:00:00,97.13,97.18,96.85,97.12,31061.0,88.8724,88.9182,88.6162,88.8633,31061.0
2020-07-21 11:30:00,97.13,97.17,96.85,97.06,37151.0,88.8724,88.909,88.6162,88.8084,37151.0
2020-07-21 12:00:00,97.07,97.22,97.05,97.13,35543.0,88.8175,88.9548,88.7992,88.8724,35543.0
2020-07-21 12:30:00,97.14,97.19,97.04,97.12,32293.0,88.8816,88.9273,88.7901,88.8633,32293.0
2020-07-21 13:00:00,97.1,97.15,96.62,96.78,44231.0,88.845,88.8907,88.4058,88.5522,44231.0
2020-07-21 13:30:00,96.78,96.91,96.55,96.59,42062.0,88.5522,88.6711,88.3417,88.3783,42062.0
2020-07-21 14:00:00,96.61,96.76,96.51,96.51,38509.0,88.3966,88.5339,88.3051,88.3051,38509.0
2020-07-21 14:30:00,96.51,96.54,96.17,96.23,46641.0,88.3051,88.3326,87.994,88.0489,46641.0
2020-07-21 15:00:00,96.25,96.3,95.87,95.92,76203.0,88.0672,88.113,87.7195,87.7653,76203.0
2020-07-21 15:30:00,95.92,95.96,95.56,95.6,179757.0,87.7653,87.8019,87.4359,87.4725,179757.0
2020-07-22 09:30:00,95.69,96.66,95.66,96.6,271100.0,87.5548,88.4424,87.5274,88.3875,271100.0
2020-07-22 10:00:00,96.62,97.34,96.47,97.15,118707.0,88.4058,89.0646,88.2685,88.8907,118707.0
2020-07-22 10:30:00,97.14,97.21,96.61,96.94,102534.0,88.8816,88.9456,88.3966,88.6986,102534.0
2020-07-22 11:00:00,96.95,97.29,96.68,97.29,67161.0,88.7077,89.0188,88.4607,89.0188,67161.0
2020-07-22 11:30:00,97.29,97.39,97.13,97.33,48456.0,89.0188,89.1103,88.8724,89.0554,48456.0
2020-07-22 12:00:00,97.34,97.61,97.3,97.49,45648.0,89.0646,89.3116,89.028,89.2018,45648.0
2020-07-22 12:30:00,97.48,97.57,97.3,97.31,84832.0,89.1927,89.275,89.028,89.0371,84832.0
2020-07-22 13:00:00,97.31,97.32,96.79,96.95,38245.0,89.0371,89.0463,88.5613,88.7077,38245.0
2020-07-22 13:30:00,96.94,97.23,96.78,96.78,47964.0,88.6986,88.9639,88.5522,88.5522,47964.0
2020-07-22 14:00:00,96.75,96.91,96.64,96.87,74544.0,88.5247,88.6711,88.4241,88.6345,74544.0
2020-07-22 14:30:00,96.87,96.93,96.74,96.88,43917.0,88.6345,88.6894,88.5156,88.6437,43917.0
2020-07-22 15:00:00,96.89,96.98,96.75,96.97,64070.0,88.6528,88.7352,88.5247,88.726,64070.0
2020-07-22 15:30:00,96.99,97.27,96.83,97.01,324629.0,88.7443,89.0005,88.5979,88.7626,324629.0
2020-07-23 09:30:00,96.67,97.14,96.56,96.98,70648.0,88.4515,88.8816,88.3509,88.7352,70648.0
2020-07-23 10:00:00,96.96,97.16,96.47,96.76,60069.0,88.7169,88.8999,88.2685,88.5339,60069.0
2020-07-23 10:30:00,96.77,96.87,96.56,96.66,60943.0,88.543,88.6345,88.3509,88.4424,60943.0
2020-07-23 11:00:00,96.73,97.21,96.63,96.84,56944.0,88.5064,88.9456,88.4149,88.6071,56944.0
2020-07-23 11:30:00,96.87,97.35,96.86,97.32,30928.0,88.6345,89.0737,88.6254,89.0463,30928.0
2020-07-23 12:00:00,97.32,97.33,96.91,96.99,32531.0,89.0463,89.0554,88.6711,88.7443,32531.0
2020-07-23 12:30:00,96.97,97.18,96.69,96.73,30842.0,88.726,88.9182,88.4698,88.5064,30842.0
2020-07-23 13:00:00,96.75,96.83,96.44,96.5,43874.0,88.5247,88.5979,88.2411,88.296,43874.0
2020-07-23 13:30:00,96.5,96.61,96.18,96.61,49709.0,88.296,88.3966,88.0032,88.3966,49709.0
2020-07-23 14:00:00,96.61,96.61,96.29,96.41,49614.0,88.3966,88.3966,88.1038,88.2136,49614.0
2020-07-23 14:30:00,96.4,96.46,96.17,96.32,64052.0,88.2045,88.2594,87.994,88.1313,64052.0
2020-07-23 15:00:00,96.34,96.41,95.95,96.04,61079.0,88.1496,88.2136,87.7927,87.8751,61079.0
2020-07-23 15:30:00,96.02,96.21,95.76,95.87,198406.0,87.8568,88.0306,87.6189,87.7195,198406.0
2020-07-24 09:30:00,95.63,96.05,95.48,96.05,31061.0,87.4999,87.8842,87.3627,87.8842,31061.0
2020-07-24 10:00:00,96.07,96.33,96.0,96.08,27829.0,87.9025,88.1404,87.8385,87.9117,27829.0
2020-07-24 10:30:00,96.08,96.19,95.85,96.13,25658.0,87.9117,88.0123,87.7012,87.9574,25658.0
2020-07-24 11:00:00,96.12,96.26,95.99,96.26,30362.0,87.9483,88.0764,87.8293,88.0764,30362.0
2020-07-24 11:30:00,96.26,96.33,96.14,96.23,20810.0,88.0764,88.1404,87.9666,88.0489,20810.0
2020-07-24 12:00:00,96.24,96.24,96.01,96.15,16287.0,88.0581,88.0581,87.8476,87.9757,16287.0
2020-07-24 12:30:00,96.18,96.2,96.05,96.14,9383.0,88.0032,88.0215,87.8842,87.9666,9383.0
2020-07-24 13:00:00,96.15,96.21,95.95,96.17,17447.0,87.9757,88.0306,87.7927,87.994,17447.0
2020-07-24 13:30:00,96.16,96.26,96.1,96.22,26231.0,87.9849,88.0764,87.93,88.0398,26231.0
2020-07-24 14:00:00,96.25,96.47,96.21,96.45,35923.0,88.0672,88.2685,88.0306,88.2502,35923.0
2020-07-24 14:30:00,96.45,96.47,96.25,96.36,45488.0,88.2502,88.2685,88.0672,88.1679,45488.0
2020-07-24 15:00:00,96.37,96.46,96.22,96.41,54283.0,88.177,88.2594,88.0398,88.2136,54283.0
2020-07-24 15:30:00,96.42,96.62,96.25,96.48,109986.0,88.2228,88.4058,88.0672,88.2777,109986.0
2020-07-27 09:30:00,96.5,97.22,96.27,97.12,75976.0,88.296,88.9548,88.0855,88.8633,75976.0
2020-07-27 10:00:00,97.14,97.59,97.01,97.38,53024.0,88.8816,89.2933,88.7626,89.1012,53024.0
2020-07-27 10:30:00,97.37,97.63,97.28,97.34,63382.0,89.092,89.3299,89.0097,89.0646,63382.0
2020-07-27 11:00:00,97.32,97.37,96.81,96.83,36095.0,89.0463,89.092,88.5796,88.5979,36095.0
2020-07-27 11:30:00,96.86,96.97,96.72,96.93,35378.0,88.6254,88.726,88.4973,88.6894,35378.0
2020-07-27 12:00:00,96.95,97.08,96.77,97.0,34947.0,88.7077,88.8267,88.543,88.7535,34947.0
2020-07-27 12:30:00,96.98,97.27,96.94,96.98,32687.0,88.7352,89.0005,88.6986,88.7352,32687.0
2020-07-27 13:00:00,96.98,97.04,96.92,97.01,34868.0,88.7352,88.7901,88.6803,88.7626,34868.0
2020-07-27 13:30:00,97.01,97.08,96.93,96.95,46696.0,88.7626,88.8267,88.6894,88.7077,46696.0
2020-07-27 14:00:00,96.96,97.03,96.89,96.99,31417.0,88.7169,88.7809,88.6528,88.7443,31417.0
2020-07-27 14:30:00,97.0,97.03,96.88,96.91,42859.0,88.7535,88.7809,88.6437,88.6711,42859.0
2020-07-27 15:00:00,96.92,97.01,96.89,96.97,47077.0,88.6803,88.7626,88.6528,88.726,47077.0
2020-07-27 15:30:00,96.97,97.08,96.84,96.84,129707.0,88.726,88.8267,88.6071,88.6071,129707.0
2020-07-28 09:30:00,96.56,96.75,95.6,95.73,51964.0,88.3509,88.5247,87.4725,87.5914,51964.0
2020-07-28 10:00:00,95.78,96.22,95.77,96.09,41745.0,87.6372,88.0398,87.628,87.9208,41745.0
2020-07-28 10:30:00,96.13,96.17,95.81,95.94,29161.0,87.9574,87.994,87.6646,87.7836,29161.0
2020-07-28 11:00:00,95.92,96.13,95.65,96.02,36124.0,87.7653,87.9574,87.5182,87.8568,36124.0
2020-07-28 11:30:00,96.02,96.02,95.7,95.7,37754.0,87.8568,87.8568,87.564,87.564,37754.0
2020-07-28 12:00:00,95.67,95.73,95.52,95.72,58983.0,87.5365,87.5914,87.3993,87.5823,58983.0
2020-07-28 12:30:00,95.74,95.84,95.59,95.8,58326.0,87.6006,87.6921,87.4633,87.6555,58326.0
2020-07-28 13:00:00,95.8,96.05,95.8,95.94,39238.0,87.6555,87.8842,87.6555,87.7836,39238.0
2020-07-28 13:30:00,95.95,96.04,95.83,95.84,40561.0,87.7927,87.8751,87.6829,87.6921,40561.0
2020-07-28 14:00:00,95.84,95.84,95.61,95.68,91651.0,87.6921,87.6921,87.4816,87.5457,91651.0
2020-07-28 14:30:00,95.7,96.05,95.68,95.95,40561.0,87.564,87.8842,87.5457,87.7927,40561.0
2020-07-28 15:00:00,95.96,96.04,95.84,95.86,81258.0,87.8019,87.8751,87.6921,87.7104,81258.0
2020-07-28 15:30:00,95.86,96.07,95.77,96.04,194769.0,87.7104,87.9025,87.628,87.8751,194769.0
2020-07-29 09:30:00,96.47,97.37,96.16,97.3,74273.0,88.2685,89.092,87.9849,89.028,74273.0
2020-07-29 10:00:00,97.31,97.77,97.22,97.73,71443.0,89.0371,89.458,88.9548,89.4214,71443.0
2020-07-29 10:30:00,97.77,98.24,97.66,98.18,66384.0,89.458,89.888,89.3574,89.8331,66384.0
2020-07-29 11:00:00,98.21,98.22,97.39,97.72,45885.0,89.8606,89.8697,89.1103,89.4123,45885.0
2020-07-29 11:30:00,97.72,97.75,97.51,97.55,30786.0,89.4123,89.4397,89.2201,89.2567,30786.0
2020-07-29 12:00:00,97.54,97.55,97.0,97.19,39553.0,89.2476,89.2567,88.7535,88.9273,39553.0
2020-07-29 12:30:00,97.19,97.29,97.1,97.28,22955.0,88.9273,89.0188,88.845,89.0097,22955.0
2020-07-29 13:00:00,97.3,97.89,97.25,97.82,63266.0,89.028,89.5678,88.9822,89.5038,63266.0
2020-07-29 13:30:00,97.81,98.24,97.77,98.08,77523.0,89.4946,89.888,89.458,89.7416,77523.0
2020-07-29 14:00:00,98.1,98.29,98.03,98.17,58355.0,89.7599,89.9338,89.6959,89.824,58355.0
2020-07-29 14:30:00,98.19,98.61,98.19,98.42,91640.0,89.8423,90.2266,89.8423,90.0527,91640.0
2020-07-29 15:00:00,98.42,98.91,98.25,98.81,100064.0,90.0527,90.5011,89.8972,90.4096,100064.0
2020-07-29 15:30:00,98.79,99.06,98.73,98.82,337222.0,90.3913,90.6383,90.3364,90.4187,337222.0
2020-07-30 09:30:00,97.83,97.83,96.9,96.93,110861.0,89.5129,89.5129,88.662,88.6894,110861.0
2020-07-30 10:00:00,96.79,96.89,96.38,96.53,58319.0,88.5613,88.6528,88.1862,88.3234,58319.0
2020-07-30 10:30:00,96.54,96.98,96.44,96.93,26896.0,88.3326,88.7352,88.2411,88.6894,26896.0
2020-07-30 11:00:00,96.94,97.25,96.85,97.03,33621.0,88.6986,88.9822,88.6162,88.7809,33621.0
2020-07-30 11:30:00,96.97,97.21,96.78,96.82,25387.0,88.726,88.9456,88.5522,88.5888,25387.0
2020-07-30 12:00:00,96.83,97.12,96.74,97.06,24084.0,88.5979,88.8633,88.5156,88.8084,24084.0
2020-07-30 12:30:00,97.06,97.11,96.79,96.81,31491.0,88.8084,88.8541,88.5613,88.5796,31491.0
2020-07-30 13:00:00,96.81,97.27,96.81,97.1,33287.0,88.5796,89.0005,88.5796,88.845,33287.0
2020-07-30 13:30:00,97.09,97.09,96.89,97.01,29992.0,88.8358,88.8358,88.6528,88.7626,29992.0
2020-07-30 14:00:00,97.03,97.14,96.91,97.08,35021.0,88.7809,88.8816,88.6711,88.8267,35021.0
2020-07-30 14:30:00,97.1,97.38,97.08,97.22,62384.0,88.845,89.1012,88.8267,88.9548,62384.0
2020-07-30 15:00:00,97.24,97.54,97.12,97.54,114366.0,88.9731,89.2476,88.8633,89.2476,114366.0
2020-07-30 15:30:00,97.53,97.56,97.29,97.5,164285.0,89.2384,89.2659,89.0188,89.211,164285.0
2020-07-31 09:30:00,97.4,97.54,96.69,96.92,68148.0,89.1195,89.2476,88.4698,88.6803,68148.0
2020-07-31 10:00:00,96.93,96.93,96.2,96.43,59378.0,88.6894,88.6894,88.0215,88.2319,59378.0
2020-07-31 10:30:00,96.43,96.81,96.43,96.59,43618.0,88.2319,88.5796,88.2319,88.3783,43618.0
2020-07-31 11:00:00,96.53,96.97,96.3,96.96,69577.0,88.3234,88.726,88.113,88.7169,69577.0
2020-07-31 11:30:00,96.95,96.95,96.59,96.65,31459.0,88.7077,88.7077,88.3783,88.4332,31459.0
2020-07-31 12:00:00,96.65,96.75,96.5,96.69,31441.0,88.4332,88.5247,88.296,88.4698,31441.0
2020-07-31 12:30:00,96.7,96.71,96.43,96.5,37496.0,88.479,88.4881,88.2319,88.296,37496.0
2020-07-31 13:00:00,96.52,96.69,96.4,96.5,27294.0,88.3143,88.4698,88.2045,88.296,27294.0
2020-07-31 13:30:00,96.53,96.53,96.22,96.31,27504.0,88.3234,88.3234,88.0398,88.1221,27504.0
2020-07-31 14:00:00,96.31,96.32,96.0,96.13,31575.0,88.1221,88.1313,87.8385,87.9574,31575.0
2020-07-31 14:30:00,96.17,96.5,96.09,96.5,25993.0,87.994,88.296,87.9208,88.296,25993.0
2020-07-31 15:00:00,96.52,97.59,96.45,97.43,229817.0,88.3143,89.2933,88.2502,89.1469,229817.0
2020-07-31 15:30:00,97.44,97.9,97.16,97.82,313979.0,89.1561,89.577,88.8999,89.5038,313979.0
2020-08-03 09:30:00,98.0,99.12,98.0,98.33,15147.0,89.6685,90.6932,89.6685,89.9704,15147.0
2020-08-03 10:00:00,98.41,98.75,98.27,98.56,10023.0,90.0436,90.3547,89.9155,90.1808,10023.0
2020-08-03 10:30:00,98.55,98.57,97.8,97.84,19555.0,90.1717,90.19,89.4855,89.5221,19555.0
2020-08-03 11:00:00,97.85,97.91,97.59,97.71,27462.0,89.5312,89.5861,89.2933,89.4031,27462.0
2020-08-03 11:30:00,97.73,97.92,97.66,97.72,18283.0,89.4214,89.5953,89.3574,89.4123,18283.0
2020-08-03 12:00:00,97.66,97.68,97.37,97.38,25855.0,89.3574,89.3757,89.092,89.1012,25855.0
2020-08-03 12:30:00,97.35,97.56,97.29,97.31,29558.0,89.0737,89.2659,89.0188,89.0371,29558.0
2020-08-03 13:00:00,97.31,97.33,97.09,97.12,53567.0,89.0371,89.0554,88.8358,88.8633,53567.0
2020-08-03 13:30:00,97.15,97.36,97.06,97.28,29892.0,88.8907,89.0829,88.8084,89.0097,29892.0
2020-08-03 14:00:00,97.28,97.4,97.19,97.19,40798.0,89.0097,89.1195,88.9273,88.9273,40798.0
2020-08-03 14:30:00,97.19,97.22,97.02,97.1,45014.0,88.9273,88.9548,88.7718,88.845,45014.0
2020-08-03 15:00:00,97.1,97.24,97.04,97.23,48202.0,88.845,88.9731,88.7901,88.9639,48202.0
2020-08-03 15:30:00,97.23,97.29,96.87,96.89,131636.0,88.9639,89.0188,88.6345,88.6528,131636.0
2020-08-04 09:30:00,97.01,97.77,97.01,97.65,83267.0,88.7626,89.458,88.7626,89.3482,83267.0
2020-08-04 10:00:00,97.66,97.82,97.5,97.62,55475.0,89.3574,89.5038,89.211,89.3208,55475.0
2020-08-04 10:30:00,97.62,97.65,97.15,97.5,54351.0,89.3208,89.3482,88.8907,89.211,54351.0
2020-08-04 11:00:00,97.52,97.55,97.25,97.32,35104.0,89.2293,89.2567,88.9822,89.0463,35104.0
2020-08-04 11:30:00,97.32,97.36,96.99,96.99,48817.0,89.0463,89.0829,88.7443,88.7443,48817.0
2020-08-04 12:00:00,97.0,97.13,96.87,96.94,33960.0,88.7535,88.8724,88.6345,88.6986,33960.0
2020-08-04 12:30:00,96.94,96.96,96.76,96.77,26186.0,88.6986,88.7169,88.5339,88.543,26186.0
2020-08-04 13:00:00,96.78,96.96,96.77,96.91,23830.0,88.5522,88.7169,88.543,88.6711,23830.0
2020-08-04 13:30:00,96.91,97.03,96.87,96.99,58920.0,88.6711,88.7809,88.6345,88.7443,58920.0
2020-08-04 14:00:00,97.0,97.06,96.91,96.94,29385.0,88.7535,88.8084,88.6711,88.6986,29385.0
2020-08-04 14:30:00,96.95,97.13,96.8,97.11,31460.0,88.7077,88.8724,88.5705,88.8541,31460.0
2020-08-04 15:00:00,97.14,97.29,97.03,97.28,48139.0,88.8816,89.0188,88.7809,89.0097,48139.0
2020-08-04 15:30:00,97.3,97.54,97.2,97.41,145041.0,89.028,89.2476,88.9365,89.1286,145041.0
2020-08-05 09:30:00,98.05,98.45,97.97,98.42,45712.0,89.7142,90.0802,89.641,90.0527,45712.0
2020-08-05 10:00:00,98.46,98.54,98.14,98.48,29862.0,90.0893,90.1625,89.7965,90.1076,29862.0
2020-08-05 10:30:00,98.51,98.54,98.22,98.42,33679.0,90.1351,90.1625,89.8697,90.0527,33679.0
2020-08-05 11:00:00,98.44,98.67,98.38,98.38,25655.0,90.071,90.2815,90.0161,90.0161,25655.0
2020-08-05 11:30:00,98.36,98.6,98.32,98.53,55829.0,89.9978,90.2174,89.9612,90.1534,55829.0
2020-08-05 12:00:00,98.52,98.67,98.43,98.46,79194.0,90.1442,90.2815,90.0619,90.0893,79194.0
2020-08-05 12:30:00,98.51,98.54,98.36,98.4,70615.0,90.1351,90.1625,89.9978,90.0344,70615.0
2020-08-05 13:00:00,98.43,98.43,98.17,98.26,20542.0,90.0619,90.0619,89.824,89.9063,20542.0
2020-08-05 13:30:00,98.3,98.52,98.27,98.48,14952.0,89.9429,90.1442,89.9155,90.1076,14952.0
2020-08-05 14:00:00,98.5,98.67,98.47,98.47,17764.0,90.1259,90.2815,90.0985,90.0985,17764.0
2020-08-05 14:30:00,98.48,98.49,98.21,98.26,27914.0,90.1076,90.1168,89.8606,89.9063,27914.0
2020-08-05 15:00:00,98.26,98.37,98.19,98.23,30185.0,89.9063,90.007,89.8423,89.8789,30185.0
2020-08-05 15:30:00,98.23,98.5,98.16,98.35,139416.0,89.8789,90.1259,89.8148,89.9887,139416.0
2020-08-06 09:30:00,98.38,98.89,98.34,98.84,28709.0,90.0161,90.4828,89.9795,90.437,28709.0
2020-08-06 10:00:00,98.65,99.03,98.53,98.88,24148.0,90.2632,90.6109,90.1534,90.4736,24148.0
2020-08-06 10:30:00,98.85,99.05,98.66,98.84,31475.0,90.4462,90.6292,90.2723,90.437,31475.0
2020-08-06 11:00:00,98.86,99.24,98.86,99.01,77174.0,90.4553,90.803,90.4553,90.5926,77174.0
2020-08-06 11:30:00,98.99,99.1,98.83,98.97,21652.0,90.5743,90.6749,90.4279,90.556,21652.0
2020-08-06 12:00:00,99.01,99.19,98.84,98.85,18680.0,90.5926,90.7573,90.437,90.4462,18680.0
2020-08-06 12:30:00,98.82,98.88,98.71,98.71,13236.0,90.4187,90.4736,90.3181,90.3181,13236.0
2020-08-06 13:00:00,98.75,98.86,98.68,98.85,17785.0,90.3547,90.4553,90.2906,90.4462,17785.0
2020-08-06 13:30:00,98.84,98.99,98.77,98.94,20250.0,90.437,90.5743,90.373,90.5285,20250.0
2020-08-06 14:00:00,98.93,99.15,98.9,99.05,27492.0,90.5194,90.7207,90.4919,90.6292,27492.0
2020-08-06 14:30:00,99.05,99.24,99.02,99.07,71150.0,90.6292,90.803,90.6017,90.6475,71150.0
2020-08-06 15:00:00,99.09,99.39,99.03,99.36,46445.0,90.6658,90.9403,90.6109,90.9128,46445.0
2020-08-06 15:30:00,99.39,99.66,99.37,99.47,99896.0,90.9403,91.1873,90.922,91.0135,99896.0
2020-08-07 09:30:00,99.15,99.59,99.15,99.56,22493.0,90.7207,91.1233,90.7207,91.0958,22493.0
2020-08-07 10:00:00,99.5,99.77,99.46,99.51,20915.0,91.0409,91.288,91.0043,91.0501,20915.0
2020-08-07 10:30:00,99.53,99.85,99.53,99.71,18464.0,91.0684,91.3612,91.0684,91.2331,18464.0
2020-08-07 11:00:00,99.69,99.87,99.6,99.8,22184.0,91.2148,91.3795,91.1324,91.3154,22184.0
2020-08-07 11:30:00,99.83,100.15,99.81,100.08,21284.0,91.3429,91.6357,91.3246,91.5716,21284.0
2020-08-07 12:00:00,100.07,100.25,100.01,100.15,20997.0,91.5625,91.7272,91.5076,91.6357,20997.0
2020-08-07 12:30:00,100.16,100.2,99.84,99.94,17002.0,91.6448,91.6814,91.352,91.4435,17002.0
2020-08-07 13:00:00,99.92,100.21,99.92,100.14,17197.0,91.4252,91.6906,91.4252,91.6265,17197.0
2020-08-07 13:30:00,100.15,100.19,99.96,99.99,11720.0,91.6357,91.6723,91.4618,91.4893,11720.0
2020-08-07 14:00:00,100.02,100.1,99.7,99.7,61133.0,91.5167,91.5899,91.2239,91.2239,61133.0
2020-08-07 14:30:00,99.7,99.9,99.68,99.82,69062.0,91.2239,91.4069,91.2056,91.3337,69062.0
2020-08-07 15:00:00,99.83,99.93,99.79,99.83,36624.0,91.3429,91.4344,91.3063,91.3429,36624.0
2020-08-07 15:30:00,99.83,100.13,99.81,100.13,100589.0,91.3429,91.6174,91.3246,91.6174,100589.0
2020-08-10 09:30:00,100.46,100.53,100.1,100.53,24062.0,91.9193,91.9834,91.5899,91.9834,24062.0
2020-08-10 10:00:00,100.53,100.58,100.11,100.57,28595.0,91.9834,92.0291,91.5991,92.02,28595.0
2020-08-10 10:30:00,100.6,100.89,100.6,100.6,26222.0,92.0474,92.3128,92.0474,92.0474,26222.0
2020-08-10 11:00:00,100.58,100.72,100.44,100.64,25373.0,92.0291,92.1572,91.901,92.084,25373.0
2020-08-10 11:30:00,100.66,100.82,100.37,100.71,23684.0,92.1023,92.2487,91.837,92.1481,23684.0
2020-08-10 12:00:00,100.75,100.75,100.55,100.55,27411.0,92.1847,92.1847,92.0017,92.0017,27411.0
2020-08-10 12:30:00,100.5,100.9,100.5,100.89,26310.0,91.9559,92.3219,91.9559,92.3128,26310.0
2020-08-10 13:00:00,100.87,101.17,100.84,101.17,44448.0,92.2945,92.569,92.267,92.569,44448.0
2020-08-10 13:30:00,101.19,101.26,100.89,101.11,80647.0,92.5873,92.6513,92.3128,92.5141,80647.0
2020-08-10 14:00:00,101.11,101.28,100.97,101.24,84273.0,92.5141,92.6696,92.386,92.633,84273.0
2020-08-10 14:30:00,101.23,101.44,101.14,101.43,30516.0,92.6239,92.816,92.5415,92.8068,30516.0
2020-08-10 15:00:00,101.44,101.45,101.23,101.3,56110.0,92.816,92.8251,92.6239,92.6879,56110.0
2020-08-10 15:30:00,101.29,101.49,101.22,101.45,142059.0,92.6787,92.8617,92.6147,92.8251,142059.0
2020-08-11 09:30:00,102.45,102.9,101.98,102.28,92484.0,93.7401,94.1519,93.3101,93.5846,92484.0
2020-08-11 10:00:00,102.28,102.65,102.08,102.63,47274.0,93.5846,93.9231,93.4016,93.9048,47274.0
2020-08-11 10:30:00,102.7,103.06,102.6,103.01,30255.0,93.9689,94.2983,93.8774,94.2525,30255.0
2020-08-11 11:00:00,103.01,103.22,102.92,102.96,27997.0,94.2525,94.4447,94.1702,94.2068,27997.0
2020-08-11 11:30:00,102.97,102.97,102.68,102.76,16234.0,94.2159,94.2159,93.9506,94.0238,16234.0
2020-08-11 12:00:00,102.74,102.87,102.61,102.64,16945.0,94.0055,94.1244,93.8865,93.914,16945.0
2020-08-11 12:30:00,102.65,102.71,102.55,102.64,18260.0,93.9231,93.978,93.8316,93.914,18260.0
2020-08-11 13:00:00,102.62,102.77,102.49,102.71,8968.0,93.8957,94.0329,93.7767,93.978,8968.0
2020-08-11 13:30:00,102.7,102.83,102.66,102.79,26280.0,93.9689,94.0878,93.9323,94.0512,26280.0
2020-08-11 14:00:00,102.76,103.01,102.7,102.75,22398.0,94.0238,94.2525,93.9689,94.0146,22398.0
2020-08-11 14:30:00,102.75,102.83,102.56,102.68,53068.0,94.0146,94.0878,93.8408,93.9506,53068.0
2020-08-11 15:00:00,102.67,102.67,102.12,102.33,61347.0,93.9414,93.9414,93.4382,93.6303,61347.0
2020-08-11 15:30:00,102.33,102.42,101.83,101.84,220386.0,93.6303,93.7127,93.1728,93.182,220386.0
2020-08-12 09:30:00,102.76,103.31,102.58,102.85,66018.0,94.0238,94.527,93.8591,94.1061,66018.0
2020-08-12 10:00:00,102.89,103.59,102.66,103.35,38310.0,94.1427,94.7832,93.9323,94.5636,38310.0
2020-08-12 10:30:00,103.39,103.88,103.39,103.56,31153.0,94.6002,95.0486,94.6002,94.7558,31153.0
2020-08-12 11:00:00,103.58,103.75,103.33,103.55,42437.0,94.7741,94.9296,94.5453,94.7466,42437.0
2020-08-12 11:30:00,103.47,103.55,103.17,103.19,41728.0,94.6734,94.7466,94.3989,94.4172,41728.0
2020-08-12 12:00:00,103.17,103.66,103.16,103.65,41860.0,94.3989,94.8473,94.3898,94.8381,41860.0
2020-08-12 12:30:00,103.67,103.75,103.34,103.35,26419.0,94.8564,94.9296,94.5545,94.5636,26419.0
2020-08-12 13:00:00,103.37,103.4,102.79,102.82,42501.0,94.5819,94.6094,94.0512,94.0787,42501.0
2020-08-12 13:30:00,102.85,103.04,102.83,103.0,35949.0,94.1061,94.28,94.0878,94.2434,35949.0
2020-08-12 14:00:00,102.98,103.08,102.87,102.93,38660.0,94.2251,94.3166,94.1244,94.1793,38660.0
2020-08-12 14:30:00,102.93,103.13,102.86,103.04,37391.0,94.1793,94.3623,94.1153,94.28,37391.0
2020-08-12 15:00:00,103.02,103.14,102.97,102.98,40522.0,94.2617,94.3715,94.2159,94.2251,40522.0
2020-08-12 15:30:00,102.99,103.15,102.75,102.84,144777.0,94.2342,94.3806,94.0146,94.097,144777.0
2020-08-13 09:30:00,102.63,102.82,102.42,102.62,38404.0,93.9048,94.0787,93.7127,93.8957,38404.0
2020-08-13 10:00:00,102.63,102.8,102.38,102.66,34703.0,93.9048,94.0604,93.6761,93.9323,34703.0
2020-08-13 10:30:00,102.62,102.8,102.48,102.74,25380.0,93.8957,94.0604,93.7676,94.0055,25380.0
2020-08-13 11:00:00,102.8,103.27,102.8,103.09,23507.0,94.0604,94.4904,94.0604,94.3257,23507.0
2020-08-13 11:30:00,103.09,103.19,102.8,103.04,16745.0,94.3257,94.4172,94.0604,94.28,16745.0
2020-08-13 12:00:00,103.02,103.22,102.95,102.98,14313.0,94.2617,94.4447,94.1976,94.2251,14313.0
2020-08-13 12:30:00,102.94,103.15,102.94,103.07,10369.0,94.1885,94.3806,94.1885,94.3074,10369.0
2020-08-13 13:00:00,103.07,103.08,102.8,102.81,12533.0,94.3074,94.3166,94.0604,94.0695,12533.0
2020-08-13 13:30:00,102.83,102.96,102.66,102.82,41291.0,94.0878,94.2068,93.9323,94.0787,41291.0
2020-08-13 14:00:00,102.76,102.8,102.32,102.42,23337.0,94.0238,94.0604,93.6212,93.7127,23337.0
2020-08-13 14:30:00,102.39,102.43,102.07,102.37,31981.0,93.6852,93.7218,93.3924,93.6669,31981.0
2020-08-13 15:00:00,102.34,102.64,102.28,102.62,51299.0,93.6395,93.914,93.5846,93.8957,51299.0
2020-08-13 15:30:00,102.6,102.7,102.42,102.55,89665.0,93.8774,93.9689,93.7127,93.8316,89665.0
2020-08-14 09:30:00,102.34,102.45,101.8,102.43,50354.0,93.6395,93.7401,93.1454,93.7218,50354.0
2020-08-14 10:00:00,102.45,102.57,102.19,102.38,18477.0,93.7401,93.8499,93.5022,93.6761,18477.0
2020-08-14 10:30:00,102.38,102.62,102.21,102.3,27216.0,93.6761,93.8957,93.5205,93.6029,27216.0
2020-08-14 11:00:00,102.29,102.46,102.22,102.45,13144.0,93.5937,93.7493,93.5297,93.7401,13144.0
2020-08-14 11:30:00,102.46,102.59,102.38,102.5,19981.0,93.7493,93.8682,93.6761,93.7859,19981.0
2020-08-14 12:00:00,102.51,102.52,102.26,102.32,30708.0,93.795,93.8042,93.5663,93.6212,30708.0
2020-08-14 12:30:00,102.3,102.47,102.26,102.3,24460.0,93.6029,93.7584,93.5663,93.6029,24460.0
2020-08-14 13:00:00,102.27,102.4,102.25,102.38,71141.0,93.5754,93.6944,93.5571,93.6761,71141.0
2020-08-14 13:30:00,102.39,102.47,102.26,102.29,22360.0,93.6852,93.7584,93.5663,93.5937,22360.0
2020-08-14 14:00:00,102.29,102.64,102.22,102.64,23420.0,93.5937,93.914,93.5297,93.914,23420.0
2020-08-14 14:30:00,102.63,102.77,102.32,102.32,16695.0,93.9048,94.0329,93.6212,93.6212,16695.0
2020-08-14 15:00:00,102.32,102.44,102.24,102.33,21051.0,93.6212,93.731,93.548,93.6303,21051.0
2020-08-14 15:30:00,102.29,102.54,102.21,102.5,85340.0,93.5937,93.8225,93.5205,93.7859,85340.0
2020-08-17 09:30:00,102.83,103.57,102.69,103.4,37296.0,94.0878,94.7649,93.9597,94.6094,37296.0
2020-08-17 10:00:00,103.37,103.57,103.22,103.55,29677.0,94.5819,94.7649,94.4447,94.7466,29677.0
2020-08-17 10:30:00,103.57,103.83,103.39,103.74,67616.0,94.7649,95.0028,94.6002,94.9205,67616.0
2020-08-17 11:00:00,103.79,103.85,103.58,103.8,29685.0,94.9662,95.0211,94.7741,94.9754,29685.0
2020-08-17 11:30:00,103.8,103.81,103.38,103.66,20510.0,94.9754,94.9845,94.5911,94.8473,20510.0
2020-08-17 12:00:00,103.65,103.75,103.61,103.73,22494.0,94.8381,94.9296,94.8015,94.9113,22494.0
2020-08-17 12:30:00,103.76,104.21,103.76,104.18,23694.0,94.9388,95.3505,94.9388,95.3231,23694.0
2020-08-17 13:00:00,104.18,104.22,103.87,104.18,30118.0,95.3231,95.3597,95.0394,95.3231,30118.0
2020-08-17 13:30:00,104.17,104.37,104.1,104.28,16233.0,95.3139,95.4969,95.2499,95.4146,16233.0
2020-08-17 14:00:00,104.28,104.31,104.15,104.21,18623.0,95.4146,95.442,95.2956,95.3505,18623.0
2020-08-17 14:30:00,104.22,104.24,103.88,104.04,51191.0,95.3597,95.378,95.0486,95.195,51191.0
2020-08-17 15:00:00,104.03,104.14,103.89,104.09,31615.0,95.1858,95.2865,95.0577,95.2407,31615.0
2020-08-17 15:30:00,104.12,104.2,103.95,104.06,147413.0,95.2682,95.3414,95.1126,95.2133,147413.0
2020-08-18 09:30:00,104.13,104.44,104.05,104.17,21735.0,95.2773,95.5609,95.2041,95.3139,21735.0
2020-08-18 10:00:00,104.23,104.5,103.96,104.12,31538.0,95.3688,95.6158,95.1218,95.2682,31538.0
2020-08-18 10:30:00,104.14,104.4,104.1,104.19,30910.0,95.2865,95.5244,95.2499,95.3322,30910.0
2020-08-18 11:00:00,104.18,104.51,104.18,104.27,24718.0,95.3231,95.625,95.3231,95.4054,24718.0
2020-08-18 11:30:00,104.28,104.36,104.2,104.33,33721.0,95.4146,95.4878,95.3414,95.4603,33721.0
2020-08-18 12:00:00,104.32,104.32,104.11,104.2,36577.0,95.4512,95.4512,95.259,95.3414,36577.0
2020-08-18 12:30:00,104.19,104.27,104.15,104.22,17371.0,95.3322,95.4054,95.2956,95.3597,17371.0
2020-08-18 13:00:00,104.24,104.34,104.16,104.29,25159.0,95.378,95.4695,95.3048,95.4237,25159.0
2020-08-18 13:30:00,104.3,104.51,104.3,104.46,37098.0,95.4329,95.625,95.4329,95.5792,37098.0
2020-08-18 14:00:00,104.45,104.86,104.45,104.84,35200.0,95.5701,95.9452,95.5701,95.9269,35200.0
2020-08-18 14:30:00,104.85,104.87,104.54,104.63,23656.0,95.9361,95.9544,95.6524,95.7348,23656.0
2020-08-18 15:00:00,104.63,104.67,104.46,104.55,21849.0,95.7348,95.7714,95.5792,95.6616,21849.0
2020-08-18 15:30:00,104.58,104.6,104.36,104.46,115489.0,95.689,95.7073,95.4878,95.5792,115489.0
2020-08-19 09:30:00,104.77,105.37,104.77,105.23,32205.0,95.8629,96.4119,95.8629,96.2838,32205.0
2020-08-19 10:00:00,105.24,105.36,105.16,105.36,19125.0,96.2929,96.4027,96.2197,96.4027,19125.0
2020-08-19 10:30:00,105.34,105.73,105.22,105.51,21546.0,96.3844,96.7413,96.2746,96.54,21546.0
2020-08-19 11:00:00,105.46,105.69,105.37,105.63,27055.0,96.4942,96.7047,96.4119,96.6498,27055.0
2020-08-19 11:30:00,105.61,105.76,105.48,105.49,17470.0,96.6315,96.7687,96.5125,96.5217,17470.0
2020-08-19 12:00:00,105.47,105.48,104.88,105.08,28023.0,96.5034,96.5125,95.9635,96.1465,28023.0
2020-08-19 12:30:00,105.08,105.13,104.94,104.96,17685.0,96.1465,96.1923,96.0184,96.0367,17685.0
2020-08-19 13:00:00,104.97,105.08,104.9,105.04,13286.0,96.0459,96.1465,95.9818,96.1099,13286.0
2020-08-19 13:30:00,105.02,105.06,104.9,104.96,16255.0,96.0916,96.1282,95.9818,96.0367,16255.0
2020-08-19 14:00:00,104.95,105.03,104.62,104.73,19144.0,96.0276,96.1008,95.7256,95.8263,19144.0
2020-08-19 14:30:00,104.73,104.96,104.63,104.95,19934.0,95.8263,96.0367,95.7348,96.0276,19934.0
2020-08-19 15:00:00,104.96,104.99,104.53,104.56,25659.0,96.0367,96.0642,95.6433,95.6707,25659.0
2020-08-19 15:30:00,104.56,104.59,104.27,104.29,89544.0,95.6707,95.6982,95.4054,95.4237,89544.0
2020-08-20 09:30:00,103.59,104.13,103.34,104.1,50397.0,94.7832,95.2773,94.5545,95.2499,50397.0
2020-08-20 10:00:00,104.14,104.7,103.89,104.45,53826.0,95.2865,95.7988,95.0577,95.5701,53826.0
2020-08-20 10:30:00,104.41,104.59,104.21,104.41,31225.0,95.5335,95.6982,95.3505,95.5335,31225.0
2020-08-20 11:00:00,104.37,104.67,104.33,104.59,17185.0,95.4969,95.7714,95.4603,95.6982,17185.0
2020-08-20 11:30:00,104.59,104.85,104.51,104.75,22571.0,95.6982,95.9361,95.625,95.8446,22571.0
2020-08-20 12:00:00,104.79,105.04,104.69,104.86,41451.0,95.8812,96.1099,95.7897,95.9452,41451.0
2020-08-20 12:30:00,104.78,104.96,104.66,104.88,17142.0,95.872,96.0367,95.7622,95.9635,17142.0
2020-08-20 13:00:00,104.86,105.19,104.73,105.12,30313.0,95.9452,96.2472,95.8263,96.1831,30313.0
2020-08-20 13:30:00,105.12,105.29,104.99,105.08,24090.0,96.1831,96.3387,96.0642,96.1465,24090.0
2020-08-20 14:00:00,105.08,105.13,104.98,105.12,30610.0,96.1465,96.1923,96.055,96.1831,30610.0
2020-08-20 14:30:00,105.11,105.17,105.04,105.11,32369.0,96.174,96.2289,96.1099,96.174,32369.0
2020-08-20 15:00:00,105.11,105.23,104.9,104.98,29730.0,96.174,96.2838,95.9818,96.055,29730.0
2020-08-20 15:30:00,104.97,105.11,104.91,104.99,94727.0,96.0459,96.174,95.991,96.0642,94727.0
2020-08-21 09:30:00,104.88,104.88,104.26,104.77,33217.0,95.9635,95.9635,95.3963,95.8629,33217.0
2020-08-21 10:00:00,104.78,105.11,104.73,104.98,27156.0,95.872,96.174,95.8263,96.055,27156.0
2020-08-21 10:30:00,104.93,105.01,104.74,104.77,37684.0,96.0093,96.0825,95.8354,95.8629,37684.0
2020-08-21 11:00:00,104.75,105.03,104.66,104.95,38768.0,95.8446,96.1008,95.7622,96.0276,38768.0
2020-08-21 11:30:00,104.95,105.38,104.9,105.29,51481.0,96.0276,96.421,95.9818,96.3387,51481.0
2020-08-21 12:00:00,105.24,105.46,105.24,105.34,26455.0,96.2929,96.4942,96.2929,96.3844,26455.0
2020-08-21 12:30:00,105.35,105.51,105.31,105.37,23648.0,96.3936,96.54,96.357,96.4119,23648.0
2020-08-21 13:00:00,105.36,105.45,105.21,105.32,39244.0,96.4027,96.4851,96.2655,96.3661,39244.0
2020-08-21 13:30:00,105.32,105.52,105.27,105.51,48106.0,96.3661,96.5491,96.3204,96.54,48106.0
2020-08-21 14:00:00,105.52,106.02,105.51,105.87,40647.0,96.5491,97.0066,96.54,96.8694,40647.0
2020-08-21 14:30:00,105.87,105.94,105.77,105.86,44742.0,96.8694,96.9334,96.7779,96.8602,44742.0
2020-08-21 15:00:00,105.83,105.95,105.78,105.83,35279.0,96.8328,96.9426,96.787,96.8328,35279.0
2020-08-21 15:30:00,105.83,106.02,105.73,105.82,158720.0,96.8328,97.0066,96.7413,96.8236,158720.0
2020-08-24 09:30:00,106.46,106.88,106.07,106.09,39935.0,97.4092,97.7935,97.0524,97.0707,39935.0
2020-08-24 10:00:00,106.02,106.2,105.88,106.02,20359.0,97.0066,97.1713,96.8785,97.0066,20359.0
2020-08-24 10:30:00,105.91,106.09,105.79,106.02,24695.0,96.906,97.0707,96.7962,97.0066,24695.0
2020-08-24 11:00:00,106.07,106.17,105.99,106.07,22266.0,97.0524,97.1439,96.9792,97.0524,22266.0
2020-08-24 11:30:00,106.11,106.17,105.84,105.87,21781.0,97.089,97.1439,96.8419,96.8694,21781.0
2020-08-24 12:00:00,105.86,105.98,105.8,105.8,19513.0,96.8602,96.97,96.8053,96.8053,19513.0
2020-08-24 12:30:00,105.79,105.82,105.53,105.64,37411.0,96.7962,96.8236,96.5583,96.6589,37411.0
2020-08-24 13:00:00,105.63,105.76,105.62,105.71,17662.0,96.6498,96.7687,96.6406,96.723,17662.0
2020-08-24 13:30:00,105.71,105.77,105.68,105.72,11096.0,96.723,96.7779,96.6955,96.7321,11096.0
2020-08-24 14:00:00,105.7,105.85,105.66,105.8,17806.0,96.7138,96.8511,96.6772,96.8053,17806.0
2020-08-24 14:30:00,105.8,105.8,105.64,105.73,45184.0,96.8053,96.8053,96.6589,96.7413,45184.0
2020-08-24 15:00:00,105.73,105.85,105.7,105.83,31042.0,96.7413,96.8511,96.7138,96.8328,31042.0
2020-08-24 15:30:00,105.83,105.98,105.79,105.88,116257.0,96.8328,96.97,96.7962,96.8785,116257.0
2020-08-25 09:30:00,106.38,106.51,106.03,106.51,61868.0,97.336,97.455,97.0158,97.455,61868.0
2020-08-25 10:00:00,106.54,106.54,105.96,106.0,25617.0,97.4824,97.4824,96.9517,96.9883,25617.0
2020-08-25 10:30:00,105.96,105.99,105.84,105.9,18014.0,96.9517,96.9792,96.8419,96.8968,18014.0
2020-08-25 11:00:00,105.92,106.05,105.84,105.84,54572.0,96.9151,97.0341,96.8419,96.8419,54572.0
2020-08-25 11:30:00,105.87,106.26,105.83,106.2,54418.0,96.8694,97.2262,96.8328,97.1713,54418.0
2020-08-25 12:00:00,106.16,106.33,106.09,106.19,19859.0,97.1347,97.2903,97.0707,97.1622,19859.0
2020-08-25 12:30:00,106.17,106.35,106.09,106.1,32127.0,97.1439,97.3086,97.0707,97.0798,32127.0
2020-08-25 13:00:00,106.11,106.19,105.97,106.03,37841.0,97.089,97.1622,96.9609,97.0158,37841.0
2020-08-25 13:30:00,106.01,106.13,105.92,105.95,72601.0,96.9975,97.1073,96.9151,96.9426,72601.0
2020-08-25 14:00:00,105.95,106.08,105.94,106.07,20999.0,96.9426,97.0615,96.9334,97.0524,20999.0
2020-08-25 14:30:00,106.08,106.11,106.05,106.08,42843.0,97.0615,97.089,97.0341,97.0615,42843.0
2020-08-25 15:00:00,106.08,106.15,106.02,106.13,75798.0,97.0615,97.1256,97.0066,97.1073,75798.0
2020-08-25 15:30:00,106.14,106.25,106.09,106.16,161800.0,97.1164,97.2171,97.0707,97.1347,161800.0
2020-08-26 09:30:00,105.89,106.11,105.43,105.82,33135.0,96.8877,97.089,96.4668,96.8236,33135.0
2020-08-26 10:00:00,105.84,106.13,105.81,106.1,27264.0,96.8419,97.1073,96.8145,97.0798,27264.0
2020-08-26 10:30:00,106.08,106.22,106.05,106.11,59069.0,97.0615,97.1896,97.0341,97.089,59069.0
2020-08-26 11:00:00,106.09,106.23,106.04,106.2,29329.0,97.0707,97.1988,97.0249,97.1713,29329.0
2020-08-26 11:30:00,106.21,106.45,106.19,106.42,21932.0,97.1805,97.4001,97.1622,97.3726,21932.0
2020-08-26 12:00:00,106.44,106.69,106.44,106.66,21222.0,97.3909,97.6197,97.3909,97.5922,21222.0
2020-08-26 12:30:00,106.64,106.72,106.61,106.66,13518.0,97.5739,97.6471,97.5465,97.5922,13518.0
2020-08-26 13:00:00,106.69,106.71,106.45,106.51,22913.0,97.6197,97.638,97.4001,97.455,22913.0
2020-08-26 13:30:00,106.51,106.61,106.44,106.55,31931.0,97.455,97.5465,97.3909,97.4916,31931.0
2020-08-26 14:00:00,106.52,106.68,106.5,106.6,81328.0,97.4641,97.6105,97.4458,97.5373,81328.0
2020-08-26 14:30:00,106.62,106.74,106.57,106.57,29558.0,97.5556,97.6654,97.5099,97.5099,29558.0
2020-08-26 15:00:00,106.55,106.59,106.41,106.48,46093.0,97.4916,97.5282,97.3635,97.4275,46093.0
2020-08-26 15:30:00,106.48,106.64,106.36,106.42,177268.0,97.4275,97.5739,97.3177,97.3726,177268.0
2020-08-27 09:30:00,106.79,107.07,106.66,106.89,41445.0,97.7112,97.9674,97.5922,97.8027,41445.0
2020-08-27 10:00:00,106.84,106.84,106.28,106.74,18556.0,97.7569,97.7569,97.2445,97.6654,18556.0
2020-08-27 10:30:00,106.75,106.84,106.61,106.83,10312.0,97.6746,97.7569,97.5465,97.7478,10312.0
2020-08-27 11:00:00,106.82,106.84,106.43,106.59,18834.0,97.7386,97.7569,97.3818,97.5282,18834.0
2020-08-27 11:30:00,106.61,106.91,106.53,106.81,17684.0,97.5465,97.821,97.4733,97.7295,17684.0
2020-08-27 12:00:00,106.84,106.86,106.65,106.66,16863.0,97.7569,97.7752,97.5831,97.5922,16863.0
2020-08-27 12:30:00,106.66,106.72,106.37,106.41,24881.0,97.5922,97.6471,97.3269,97.3635,24881.0
2020-08-27 13:00:00,106.39,106.8,106.3,106.76,15230.0,97.3452,97.7203,97.2628,97.6837,15230.0
2020-08-27 13:30:00,106.76,106.81,106.62,106.76,13365.0,97.6837,97.7295,97.5556,97.6837,13365.0
2020-08-27 14:00:00,106.78,107.02,106.78,107.01,13998.0,97.702,97.9216,97.702,97.9125,13998.0
2020-08-27 14:30:00,107.01,107.08,106.93,106.96,15468.0,97.9125,97.9765,97.8393,97.8667,15468.0
2020-08-27 15:00:00,106.94,106.98,106.74,106.78,20007.0,97.8484,97.885,97.6654,97.702,20007.0
2020-08-27 15:30:00,106.77,107.01,106.68,106.8,117535.0,97.6929,97.9125,97.6105,97.7203,117535.0
2020-08-28 09:30:00,107.38,107.52,106.83,106.83,20656.0,98.251,98.3791,97.7478,97.7478,20656.0
2020-08-28 10:00:00,106.84,106.93,106.18,106.2,29607.0,97.7569,97.8393,97.153,97.1713,29607.0
2020-08-28 10:30:00,106.12,106.24,105.86,105.99,37908.0,97.0981,97.2079,96.8602,96.9792,37908.0
2020-08-28 11:00:00,106.03,106.34,105.94,106.03,32839.0,97.0158,97.2994,96.9334,97.0158,32839.0
2020-08-28 11:30:00,106.05,106.18,105.99,106.08,26972.0,97.0341,97.153,96.9792,97.0615,26972.0
2020-08-28 12:00:00,106.06,106.19,106.02,106.07,22053.0,97.0432,97.1622,97.0066,97.0524,22053.0
2020-08-28 12:30:00,106.07,106.31,106.05,106.31,20811.0,97.0524,97.272,97.0341,97.272,20811.0
2020-08-28 13:00:00,106.29,106.29,105.96,106.01,20720.0,97.2537,97.2537,96.9517,96.9975,20720.0
2020-08-28 13:30:00,105.98,106.35,105.98,106.35,16493.0,96.97,97.3086,96.97,97.3086,16493.0
2020-08-28 14:00:00,106.3,106.37,106.26,106.33,17067.0,97.2628,97.3269,97.2262,97.2903,17067.0
2020-08-28 14:30:00,106.31,106.39,106.23,106.39,18000.0,97.272,97.3452,97.1988,97.3452,18000.0
2020-08-28 15:00:00,106.37,106.64,106.34,106.54,25674.0,97.3269,97.5739,97.2994,97.4824,25674.0
2020-08-28 15:30:00,106.51,106.63,106.26,106.35,119910.0,97.455,97.5648,97.2262,97.3086,119910.0
2020-08-31 09:30:00,106.12,106.54,105.95,106.0,41244.0,97.0981,97.4824,96.9426,96.9883,41244.0
2020-08-31 10:00:00,106.06,106.35,105.85,106.28,29152.0,97.0432,97.3086,96.8511,97.2445,29152.0
2020-08-31 10:30:00,106.26,106.47,106.05,106.15,20794.0,97.2262,97.4184,97.0341,97.1256,20794.0
2020-08-31 11:00:00,106.15,106.16,105.33,105.35,32467.0,97.1256,97.1347,96.3753,96.3936,32467.0
2020-08-31 11:30:00,105.37,105.86,105.29,105.7,27485.0,96.4119,96.8602,96.3387,96.7138,27485.0
2020-08-31 12:00:00,105.73,105.85,105.7,105.71,13759.0,96.7413,96.8511,96.7138,96.723,13759.0
2020-08-31 12:30:00,105.74,105.79,105.39,105.4,23936.0,96.7504,96.7962,96.4302,96.4393,23936.0
2020-08-31 13:00:00,105.41,105.41,105.12,105.23,37419.0,96.4485,96.4485,96.1831,96.2838,37419.0
2020-08-31 13:30:00,105.21,105.43,105.17,105.29,27453.0,96.2655,96.4668,96.2289,96.3387,27453.0
2020-08-31 14:00:00,105.33,105.33,105.1,105.1,25189.0,96.3753,96.3753,96.1648,96.1648,25189.0
2020-08-31 14:30:00,105.08,105.31,105.08,105.22,25279.0,96.1465,96.357,96.1465,96.2746,25279.0
2020-08-31 15:00:00,105.23,105.23,104.97,105.17,46966.0,96.2838,96.2838,96.0459,96.2289,46966.0
2020-08-31 15:30:00,105.17,105.22,104.48,104.57,264490.0,96.2289,96.2746,95.5975,95.6799,264490.0
2020-09-01 09:30:00,104.45,104.75,104.15,104.41,47730.0,95.5701,95.8446,95.2956,95.5335,47730.0
2020-09-01 10:00:00,104.43,105.18,104.33,105.07,47736.0,95.5518,96.238,95.4603,96.1374,47736.0
2020-09-01 10:30:00,105.06,105.28,104.88,104.94,38488.0,96.1282,96.3295,95.9635,96.0184,38488.0
2020-09-01 11:00:00,104.95,105.29,104.87,104.97,23635.0,96.0276,96.3387,95.9544,96.0459,23635.0
2020-09-01 11:30:00,104.96,105.2,104.94,105.08,24161.0,96.0367,96.2563,96.0184,96.1465,24161.0
2020-09-01 12:00:00,105.11,105.21,104.98,105.01,21616.0,96.174,96.2655,96.055,96.0825,21616.0
2020-09-01 12:30:00,105.0,105.08,104.74,104.98,31597.0,96.0733,96.1465,95.8354,96.055,31597.0
2020-09-01 13:00:00,104.99,105.15,104.77,104.87,35620.0,96.0642,96.2106,95.8629,95.9544,35620.0
2020-09-01 13:30:00,104.88,105.09,104.82,104.93,27940.0,95.9635,96.1557,95.9086,96.0093,27940.0
2020-09-01 14:00:00,104.95,105.07,104.87,104.95,28279.0,96.0276,96.1374,95.9544,96.0276,28279.0
2020-09-01 14:30:00,104.96,105.06,104.91,105.04,25871.0,96.0367,96.1282,95.991,96.1099,25871.0
2020-09-01 15:00:00,105.06,105.06,104.88,104.95,28426.0,96.1282,96.1282,95.9635,96.0276,28426.0
2020-09-01 15:30:00,104.95,105.33,104.83,105.33,103324.0,96.0276,96.3753,95.9178,96.3753,103324.0
2020-09-02 09:30:00,105.83,106.54,105.31,106.33,98966.0,96.8328,97.4824,96.357,97.2903,98966.0
2020-09-02 10:00:00,106.32,106.38,105.67,105.81,49401.0,97.2811,97.336,96.6864,96.8145,49401.0
2020-09-02 10:30:00,105.81,105.91,105.24,105.41,63083.0,96.8145,96.906,96.2929,96.4485,63083.0
2020-09-02 11:00:00,105.44,105.69,105.18,105.64,60594.0,96.4759,96.7047,96.238,96.6589,60594.0
2020-09-02 11:30:00,105.63,105.85,105.31,105.64,45255.0,96.6498,96.8511,96.357,96.6589,45255.0
2020-09-02 12:00:00,105.6,105.69,105.31,105.43,24072.0,96.6223,96.7047,96.357,96.4668,24072.0
2020-09-02 12:30:00,105.41,105.47,105.11,105.13,29384.0,96.4485,96.5034,96.174,96.1923,29384.0
2020-09-02 13:00:00,105.11,105.39,105.06,105.36,25590.0,96.174,96.4302,96.1282,96.4027,25590.0
2020-09-02 13:30:00,105.35,105.48,104.94,104.98,29722.0,96.3936,96.5125,96.0184,96.055,29722.0
2020-09-02 14:00:00,104.95,104.98,104.46,104.47,45926.0,96.0276,96.055,95.5792,95.5884,45926.0
2020-09-02 14:30:00,104.47,104.57,104.35,104.48,37275.0,95.5884,95.6799,95.4786,95.5975,37275.0
2020-09-02 15:00:00,104.5,105.02,104.48,105.02,66836.0,95.6158,96.0916,95.5975,96.0916,66836.0
2020-09-02 15:30:00,105.01,105.26,104.98,105.07,137520.0,96.0825,96.3112,96.055,96.1374,137520.0
2020-09-03 09:30:00,104.78,105.17,104.67,105.02,47832.0,95.872,96.2289,95.7714,96.0916,47832.0
2020-09-03 10:00:00,105.06,105.25,104.42,104.72,22034.0,96.1282,96.3021,95.5426,95.8171,22034.0
2020-09-03 10:30:00,104.76,104.95,104.58,104.79,23378.0,95.8537,96.0276,95.689,95.8812,23378.0
2020-09-03 11:00:00,104.82,104.82,103.22,103.73,44373.0,95.9086,95.9086,94.4447,94.9113,44373.0
2020-09-03 11:30:00,103.65,104.4,103.57,104.14,27566.0,94.8381,95.5244,94.7649,95.2865,27566.0
2020-09-03 12:00:00,104.2,104.49,104.08,104.43,16751.0,95.3414,95.6067,95.2316,95.5518,16751.0
2020-09-03 12:30:00,104.4,104.49,104.11,104.16,18979.0,95.5244,95.6067,95.259,95.3048,18979.0
2020-09-03 13:00:00,104.06,104.11,103.68,104.02,23475.0,95.2133,95.259,94.8656,95.1767,23475.0
2020-09-03 13:30:00,104.01,104.01,103.52,103.67,24045.0,95.1675,95.1675,94.7192,94.8564,24045.0
2020-09-03 14:00:00,103.68,103.9,103.55,103.78,27071.0,94.8656,95.0669,94.7466,94.9571,27071.0
2020-09-03 14:30:00,103.74,104.07,103.63,103.67,22301.0,94.9205,95.2224,94.8198,94.8564,22301.0
2020-09-03 15:00:00,103.63,103.7,103.07,103.17,27989.0,94.8198,94.8839,94.3074,94.3989,27989.0
2020-09-03 15:30:00,103.16,103.82,103.14,103.71,113860.0,94.3898,94.9937,94.3715,94.893,113860.0
2020-09-04 09:30:00,103.82,104.99,103.82,104.47,46156.0,94.9937,96.0642,94.9937,95.5884,46156.0
2020-09-04 10:00:00,104.47,104.79,103.49,103.49,22012.0,95.5884,95.8812,94.6917,94.6917,22012.0
2020-09-04 10:30:00,103.54,103.72,102.92,103.59,43549.0,94.7375,94.9022,94.1702,94.7832,43549.0
2020-09-04 11:00:00,103.72,103.72,102.83,103.01,24870.0,94.9022,94.9022,94.0878,94.2525,24870.0
2020-09-04 11:30:00,103.04,103.56,103.04,103.54,28864.0,94.28,94.7558,94.28,94.7375,28864.0
2020-09-04 12:00:00,103.57,103.68,103.22,103.6,14579.0,94.7649,94.8656,94.4447,94.7924,14579.0
2020-09-04 12:30:00,103.57,104.2,103.57,104.13,22249.0,94.7649,95.3414,94.7649,95.2773,22249.0
2020-09-04 13:00:00,104.14,104.23,103.94,104.19,20817.0,95.2865,95.3688,95.1035,95.3322,20817.0
2020-09-04 13:30:00,104.17,104.17,103.71,103.9,18634.0,95.3139,95.3139,94.893,95.0669,18634.0
2020-09-04 14:00:00,103.85,103.99,103.68,103.97,39228.0,95.0211,95.1492,94.8656,95.1309,39228.0
2020-09-04 14:30:00,103.91,104.53,103.9,104.5,22838.0,95.076,95.6433,95.0669,95.6158,22838.0
2020-09-04 15:00:00,104.44,104.44,104.14,104.17,22571.0,95.5609,95.5609,95.2865,95.3139,22571.0
2020-09-04 15:30:00,104.11,104.18,103.61,103.61,97329.0,95.259,95.3231,94.8015,94.8015,97329.0
2020-09-08 09:30:00,101.98,102.36,101.47,102.21,102382.0,93.7136,94.0628,93.2449,93.9249,102382.0
2020-09-08 10:00:00,102.24,103.01,101.9,103.0,36441.0,93.9525,94.6601,93.6401,94.6509,36441.0
2020-09-08 10:30:00,102.97,103.22,102.13,102.29,53138.0,94.6233,94.8531,93.8514,93.9985,53138.0
2020-09-08 11:00:00,102.26,103.0,102.22,102.83,17546.0,93.9709,94.6509,93.9341,94.4947,17546.0
2020-09-08 11:30:00,102.8,102.83,102.19,102.39,26461.0,94.4671,94.4947,93.9066,94.0904,26461.0
2020-09-08 12:00:00,102.39,102.85,102.36,102.59,22140.0,94.0904,94.5131,94.0628,94.2741,22140.0
2020-09-08 12:30:00,102.61,103.0,102.55,102.98,13655.0,94.2925,94.6509,94.2374,94.6325,13655.0
2020-09-08 13:00:00,103.0,103.12,102.87,102.97,15328.0,94.6509,94.7612,94.5315,94.6233,15328.0
2020-09-08 13:30:00,102.96,103.27,102.93,103.06,11931.0,94.6142,94.899,94.5866,94.706,11931.0
2020-09-08 14:00:00,103.08,103.13,102.63,102.63,15353.0,94.7244,94.7704,94.3109,94.3109,15353.0
2020-09-08 14:30:00,102.64,102.64,102.02,102.35,15516.0,94.3201,94.3201,93.7504,94.0536,15516.0
2020-09-08 15:00:00,102.27,102.3,101.94,102.2,40471.0,93.9801,94.0077,93.6768,93.9158,40471.0
2020-09-08 15:30:00,102.17,102.23,101.58,101.67,83963.0,93.8882,93.9433,93.346,93.4287,83963.0
2020-09-09 09:30:00,102.57,103.32,102.57,103.19,31406.0,94.2558,94.945,94.2558,94.8255,31406.0
2020-09-09 10:00:00,103.19,104.2,103.19,104.12,45256.0,94.8255,95.7536,94.8255,95.6801,45256.0
2020-09-09 10:30:00,104.1,104.22,103.82,103.92,21453.0,95.6617,95.772,95.4044,95.4963,21453.0
2020-09-09 11:00:00,103.92,104.26,103.92,104.15,21275.0,95.4963,95.8088,95.4963,95.7077,21275.0
2020-09-09 11:30:00,104.15,104.17,103.93,104.08,18446.0,95.7077,95.7261,95.5055,95.6434,18446.0
2020-09-09 12:00:00,104.11,104.16,104.01,104.07,17281.0,95.6709,95.7169,95.579,95.6342,17281.0
2020-09-09 12:30:00,104.04,104.21,103.96,104.15,12150.0,95.6066,95.7628,95.5331,95.7077,12150.0
2020-09-09 13:00:00,104.17,104.38,104.13,104.23,12656.0,95.7261,95.9191,95.6893,95.7812,12656.0
2020-09-09 13:30:00,104.24,104.54,104.2,104.42,22760.0,95.7904,96.0661,95.7536,95.9558,22760.0
2020-09-09 14:00:00,104.45,104.53,104.4,104.44,13897.0,95.9834,96.0569,95.9374,95.9742,13897.0
2020-09-09 14:30:00,104.47,104.67,104.45,104.59,13893.0,96.0018,96.1855,95.9834,96.112,13893.0
2020-09-09 15:00:00,104.63,104.82,104.58,104.76,36329.0,96.1488,96.3234,96.1028,96.2682,36329.0
2020-09-09 15:30:00,104.76,104.8,104.19,104.26,126218.0,96.2682,96.305,95.7445,95.8088,126218.0
2020-09-10 09:30:00,104.76,105.06,104.57,104.76,38551.0,96.2682,96.5439,96.0936,96.2682,38551.0
2020-09-10 10:00:00,104.76,105.07,104.59,104.66,21690.0,96.2682,96.5531,96.112,96.1764,21690.0
2020-09-10 10:30:00,104.66,105.03,104.58,104.67,32714.0,96.1764,96.5164,96.1028,96.1855,32714.0
2020-09-10 11:00:00,104.62,105.09,104.51,104.98,23425.0,96.1396,96.5715,96.0385,96.4704,23425.0
2020-09-10 11:30:00,104.98,105.0,104.67,104.68,11197.0,96.4704,96.4888,96.1855,96.1947,11197.0
2020-09-10 12:00:00,104.72,104.78,104.51,104.66,12902.0,96.2315,96.2866,96.0385,96.1764,12902.0
2020-09-10 12:30:00,104.68,104.82,104.49,104.74,27153.0,96.1947,96.3234,96.0201,96.2499,27153.0
2020-09-10 13:00:00,104.7,104.81,104.6,104.65,16320.0,96.2131,96.3142,96.1212,96.1672,16320.0
2020-09-10 13:30:00,104.63,104.87,104.61,104.66,22877.0,96.1488,96.3693,96.1304,96.1764,22877.0
2020-09-10 14:00:00,104.67,104.72,103.92,103.94,20425.0,96.1855,96.2315,95.4963,95.5147,20425.0
2020-09-10 14:30:00,103.95,104.12,103.78,104.02,29540.0,95.5239,95.6801,95.3677,95.5882,29540.0
2020-09-10 15:00:00,104.03,104.03,103.33,103.53,40771.0,95.5974,95.5974,94.9542,95.138,40771.0
2020-09-10 15:30:00,103.53,103.97,103.39,103.7,133039.0,95.138,95.5423,95.0093,95.2942,133039.0
2020-09-11 09:30:00,104.26,104.97,104.18,104.69,30430.0,95.8088,96.4612,95.7353,96.2039,30430.0
2020-09-11 10:00:00,104.67,104.99,104.59,104.75,32162.0,96.1855,96.4796,96.112,96.2591,32162.0
2020-09-11 10:30:00,104.75,104.89,104.42,104.76,25182.0,96.2591,96.3877,95.9558,96.2682,25182.0
2020-09-11 11:00:00,104.75,105.42,104.74,105.42,32386.0,96.2591,96.8747,96.2499,96.8747,32386.0
2020-09-11 11:30:00,105.4,105.45,105.14,105.14,20484.0,96.8564,96.9023,96.6174,96.6174,20484.0
2020-09-11 12:00:00,105.14,105.4,105.07,105.34,12284.0,96.6174,96.8564,96.5531,96.8012,12284.0
2020-09-11 12:30:00,105.33,105.33,105.04,105.05,17741.0,96.792,96.792,96.5256,96.5347,17741.0
2020-09-11 13:00:00,105.08,105.12,104.84,104.87,25243.0,96.5623,96.5991,96.3418,96.3693,25243.0
2020-09-11 13:30:00,104.88,104.97,104.65,104.84,13877.0,96.3785,96.4612,96.1672,96.3418,13877.0
2020-09-11 14:00:00,104.82,105.16,104.78,104.95,18394.0,96.3234,96.6358,96.2866,96.4428,18394.0
2020-09-11 14:30:00,104.94,105.16,104.94,105.01,17992.0,96.4337,96.6358,96.4337,96.498,17992.0
2020-09-11 15:00:00,105.0,105.35,104.82,105.35,25038.0,96.4888,96.8104,96.3234,96.8104,25038.0
2020-09-11 15:30:00,105.35,105.63,105.29,105.41,119086.0,96.8104,97.0677,96.7553,96.8656,119086.0
2020-09-14 09:30:00,105.85,106.22,105.56,105.94,27209.0,97.2699,97.6099,97.0034,97.3526,27209.0
2020-09-14 10:00:00,105.97,106.05,105.8,106.01,26468.0,97.3802,97.4537,97.2239,97.4169,26468.0
2020-09-14 10:30:00,105.99,105.99,105.81,105.95,9422.0,97.3985,97.3985,97.2331,97.3618,9422.0
2020-09-14 11:00:00,105.95,105.95,105.7,105.8,21482.0,97.3618,97.3618,97.1321,97.2239,21482.0
2020-09-14 11:30:00,105.8,106.49,105.8,106.44,18948.0,97.2239,97.858,97.2239,97.8121,18948.0
2020-09-14 12:00:00,106.44,106.68,106.37,106.64,13639.0,97.8121,98.0326,97.7477,97.9959,13639.0
2020-09-14 12:30:00,106.63,106.68,106.51,106.68,10014.0,97.9867,98.0326,97.8764,98.0326,10014.0
2020-09-14 13:00:00,106.73,106.82,106.49,106.53,14876.0,98.0786,98.1613,97.858,97.8948,14876.0
2020-09-14 13:30:00,106.53,106.65,106.46,106.62,15575.0,97.8948,98.005,97.8304,97.9775,15575.0
2020-09-14 14:00:00,106.59,106.92,106.58,106.84,28156.0,97.9499,98.2532,97.9407,98.1796,28156.0
2020-09-14 14:30:00,106.87,107.05,106.59,106.74,20027.0,98.2072,98.3726,97.9499,98.0878,20027.0
2020-09-14 15:00:00,106.74,106.76,106.34,106.54,31773.0,98.0878,98.1061,97.7202,97.904,31773.0
2020-09-14 15:30:00,106.54,106.92,106.49,106.83,108354.0,97.904,98.2532,97.858,98.1705,108354.0
2020-09-15 09:30:00,107.81,109.11,107.8,108.76,50390.0,99.071,100.2656,99.0618,99.944,50390.0
2020-09-15 10:00:00,108.7,108.82,107.95,108.18,59400.0,99.8889,99.9991,99.1997,99.411,59400.0
2020-09-15 10:30:00,108.15,108.44,108.11,108.33,16297.0,99.3835,99.65,99.3467,99.5489,16297.0
2020-09-15 11:00:00,108.36,108.48,108.17,108.24,17427.0,99.5764,99.6867,99.4018,99.4662,17427.0
2020-09-15 11:30:00,108.24,108.43,108.2,108.2,24827.0,99.4662,99.6408,99.4294,99.4294,24827.0
2020-09-15 12:00:00,108.2,108.34,107.9,108.0,17905.0,99.4294,99.5581,99.1537,99.2456,17905.0
2020-09-15 12:30:00,107.99,108.0,107.85,107.89,13561.0,99.2364,99.2456,99.1078,99.1445,13561.0
2020-09-15 13:00:00,107.91,107.96,107.81,107.85,11230.0,99.1629,99.2089,99.071,99.1078,11230.0
2020-09-15 13:30:00,107.86,107.99,107.82,107.87,18336.0,99.117,99.2364,99.0802,99.1262,18336.0
2020-09-15 14:00:00,107.89,107.89,107.7,107.7,43478.0,99.1445,99.1445,98.9699,98.9699,43478.0
2020-09-15 14:30:00,107.71,108.09,107.63,108.05,23602.0,98.9791,99.3283,98.9056,99.2916,23602.0
2020-09-15 15:00:00,108.11,108.16,108.0,108.1,24077.0,99.3467,99.3926,99.2456,99.3375,24077.0
2020-09-15 15:30:00,108.08,108.21,107.97,108.08,126591.0,99.3191,99.4386,99.218,99.3191,126591.0
2020-09-16 09:30:00,108.6,108.78,108.09,108.19,34582.0,99.797,99.9624,99.3283,99.4202,34582.0
2020-09-16 10:00:00,108.27,108.5,107.91,107.91,25812.0,99.4937,99.7051,99.1629,99.1629,25812.0
2020-09-16 10:30:00,107.91,108.07,107.75,107.9,25981.0,99.1629,99.3099,99.0159,99.1537,25981.0
2020-09-16 11:00:00,107.89,108.15,107.87,108.15,15200.0,99.1445,99.3835,99.1262,99.3835,15200.0
2020-09-16 11:30:00,108.14,108.35,107.92,107.97,20501.0,99.3743,99.5672,99.1721,99.218,20501.0
2020-09-16 12:00:00,107.97,108.21,107.95,108.11,9878.0,99.218,99.4386,99.1997,99.3467,9878.0
2020-09-16 12:30:00,108.11,108.11,107.79,107.81,7642.0,99.3467,99.3467,99.0526,99.071,7642.0
2020-09-16 13:00:00,107.77,107.85,107.44,107.46,11071.0,99.0343,99.1078,98.731,98.7494,11071.0
2020-09-16 13:30:00,107.36,107.58,107.26,107.58,11882.0,98.6575,98.8597,98.5656,98.8597,11882.0
2020-09-16 14:00:00,107.59,107.79,107.32,107.37,24840.0,98.8689,99.0526,98.6207,98.6667,24840.0
2020-09-16 14:30:00,107.37,107.47,106.79,106.81,42109.0,98.6667,98.7586,98.1337,98.1521,42109.0
2020-09-16 15:00:00,106.8,106.9,106.26,106.26,55335.0,98.1429,98.2348,97.6467,97.6467,55335.0
2020-09-16 15:30:00,106.26,106.35,105.62,105.64,180087.0,97.6467,97.7294,97.0585,97.0769,180087.0
2020-09-17 09:30:00,104.58,106.47,104.44,106.42,50346.0,96.1028,97.8396,95.9742,97.7937,50346.0
2020-09-17 10:00:00,106.47,107.32,106.46,107.14,36090.0,97.8396,98.6207,97.8304,98.4553,36090.0
2020-09-17 10:30:00,107.13,107.33,107.0,107.15,38017.0,98.4461,98.6299,98.3267,98.4645,38017.0
2020-09-17 11:00:00,107.15,107.79,107.1,107.44,19287.0,98.4645,99.0526,98.4186,98.731,19287.0
2020-09-17 11:30:00,107.42,107.5,106.96,107.08,14476.0,98.7126,98.7861,98.2899,98.4002,14476.0
2020-09-17 12:00:00,107.04,107.06,106.74,106.84,12697.0,98.3634,98.3818,98.0878,98.1796,12697.0
2020-09-17 12:30:00,106.85,106.93,106.66,106.86,17256.0,98.1888,98.2624,98.0142,98.198,17256.0
2020-09-17 13:00:00,106.87,107.01,106.71,106.99,63070.0,98.2072,98.3359,98.0602,98.3175,63070.0
2020-09-17 13:30:00,106.97,107.17,106.95,107.06,13665.0,98.2991,98.4829,98.2807,98.3818,13665.0
2020-09-17 14:00:00,107.09,107.23,107.03,107.04,31186.0,98.4094,98.538,98.3542,98.3634,31186.0
2020-09-17 14:30:00,107.01,107.02,106.71,106.74,23808.0,98.3359,98.3451,98.0602,98.0878,23808.0
2020-09-17 15:00:00,106.74,106.81,106.55,106.8,30808.0,98.0878,98.1521,97.9132,98.1429,30808.0
2020-09-17 15:30:00,106.76,107.28,106.74,107.09,98625.0,98.1061,98.584,98.0878,98.4094,98625.0
2020-09-18 09:30:00,107.47,107.47,106.74,107.23,33775.0,98.7586,98.7586,98.0878,98.538,33775.0
2020-09-18 10:00:00,107.12,107.24,106.92,107.08,25541.0,98.4369,98.5472,98.2532,98.4002,25541.0
2020-09-18 10:30:00,107.08,107.08,106.72,106.89,11578.0,98.4002,98.4002,98.0694,98.2256,11578.0
2020-09-18 11:00:00,106.95,107.22,106.91,107.16,13030.0,98.2807,98.5288,98.244,98.4737,13030.0
2020-09-18 11:30:00,107.19,107.27,107.0,107.1,9624.0,98.5013,98.5748,98.3267,98.4186,9624.0
2020-09-18 12:00:00,107.04,107.16,106.86,106.95,12439.0,98.3634,98.4737,98.198,98.2807,12439.0
2020-09-18 12:30:00,106.94,106.95,106.5,106.54,13498.0,98.2715,98.2807,97.8672,97.904,13498.0
2020-09-18 13:00:00,106.58,106.64,106.19,106.19,18989.0,97.9407,97.9959,97.5823,97.5823,18989.0
2020-09-18 13:30:00,106.12,106.14,105.77,105.88,42217.0,97.518,97.5364,97.1964,97.2975,42217.0
2020-09-18 14:00:00,105.89,105.93,105.61,105.79,18223.0,97.3067,97.3434,97.0493,97.2148,18223.0
2020-09-18 14:30:00,105.79,105.95,105.51,105.95,23362.0,97.2148,97.3618,96.9575,97.3618,23362.0
2020-09-18 15:00:00,105.9,105.9,105.56,105.8,29756.0,97.3158,97.3158,97.0034,97.2239,29756.0
2020-09-18 15:30:00,105.78,105.83,105.1,105.12,154542.0,97.2056,97.2515,96.5807,96.5991,154542.0
2020-09-21 09:30:00,103.56,103.84,102.74,103.1,38546.0,95.1655,95.4228,94.412,94.7428,38546.0
2020-09-21 10:00:00,103.13,103.19,102.35,102.45,42073.0,94.7704,94.8255,94.0536,94.1455,42073.0
2020-09-21 10:30:00,102.43,102.72,102.06,102.67,20601.0,94.1271,94.3936,93.7871,94.3477,20601.0
2020-09-21 11:00:00,102.6,102.93,102.33,102.53,23092.0,94.2833,94.5866,94.0352,94.219,23092.0
2020-09-21 11:30:00,102.51,102.95,102.41,102.81,13785.0,94.2006,94.605,94.1087,94.4763,13785.0
2020-09-21 12:00:00,102.79,103.08,102.77,102.96,11589.0,94.4579,94.7244,94.4396,94.6142,11589.0
2020-09-21 12:30:00,102.94,103.07,102.7,102.91,22465.0,94.5958,94.7152,94.3752,94.5682,22465.0
2020-09-21 13:00:00,102.92,103.0,102.72,102.96,13348.0,94.5774,94.6509,94.3936,94.6142,13348.0
2020-09-21 13:30:00,102.95,103.03,102.87,102.9,14565.0,94.605,94.6785,94.5315,94.559,14565.0
2020-09-21 14:00:00,102.88,102.95,102.77,102.91,11375.0,94.5406,94.605,94.4396,94.5682,11375.0
2020-09-21 14:30:00,102.89,102.92,102.75,102.87,24490.0,94.5498,94.5774,94.4212,94.5315,24490.0
2020-09-21 15:00:00,102.87,103.22,102.86,103.17,26776.0,94.5315,94.8531,94.5223,94.8071,26776.0
2020-09-21 15:30:00,103.18,103.4,102.98,103.31,75123.0,94.8163,95.0185,94.6325,94.9358,75123.0
2020-09-22 09:30:00,103.75,104.31,103.69,104.06,21051.0,95.3401,95.8547,95.285,95.625,21051.0
2020-09-22 10:00:00,104.03,104.14,103.72,104.14,17027.0,95.5974,95.6985,95.3125,95.6985,17027.0
2020-09-22 10:30:00,104.16,104.16,103.57,103.58,20363.0,95.7169,95.7169,95.1747,95.1839,20363.0
2020-09-22 11:00:00,103.59,103.75,103.45,103.62,34191.0,95.1931,95.3401,95.0644,95.2207,34191.0
2020-09-22 11:30:00,103.62,103.72,103.34,103.58,27776.0,95.2207,95.3125,94.9634,95.1839,27776.0
2020-09-22 12:00:00,103.58,104.05,103.58,104.05,16437.0,95.1839,95.6158,95.1839,95.6158,16437.0
2020-09-22 12:30:00,104.04,104.06,103.79,103.83,7080.0,95.6066,95.625,95.3769,95.4136,7080.0
2020-09-22 13:00:00,103.83,104.1,103.78,104.08,6593.0,95.4136,95.6617,95.3677,95.6434,6593.0
2020-09-22 13:30:00,104.16,104.43,104.11,104.39,8850.0,95.7169,95.965,95.6709,95.9282,8850.0
2020-09-22 14:00:00,104.43,104.98,104.43,104.98,20038.0,95.965,96.4704,95.965,96.4704,20038.0
2020-09-22 14:30:00,104.99,105.02,104.82,104.95,23667.0,96.4796,96.5072,96.3234,96.4428,23667.0
2020-09-22 15:00:00,104.93,105.46,104.86,105.46,26537.0,96.4245,96.9115,96.3601,96.9115,26537.0
2020-09-22 15:30:00,105.48,105.65,105.14,105.14,108063.0,96.9299,97.0861,96.6174,96.6174,108063.0
2020-09-23 09:30:00,105.63,106.42,105.61,106.08,20578.0,97.0677,97.7937,97.0493,97.4813,20578.0
2020-09-23 10:00:00,106.05,106.2,105.83,106.17,19160.0,97.4537,97.5915,97.2515,97.564,19160.0
2020-09-23 10:30:00,106.2,106.26,105.47,105.8,18166.0,97.5915,97.6467,96.9207,97.2239,18166.0
2020-09-23 11:00:00,105.83,106.12,105.66,105.71,10712.0,97.2515,97.518,97.0953,97.1412,10712.0
2020-09-23 11:30:00,105.73,105.78,105.55,105.55,10552.0,97.1596,97.2056,96.9942,96.9942,10552.0
2020-09-23 12:00:00,105.5,105.64,105.37,105.53,7390.0,96.9483,97.0769,96.8288,96.9758,7390.0
2020-09-23 12:30:00,105.48,105.82,105.48,105.82,5760.0,96.9299,97.2423,96.9299,97.2423,5760.0
2020-09-23 13:00:00,105.82,106.01,105.81,105.84,8067.0,97.2423,97.4169,97.2331,97.2607,8067.0
2020-09-23 13:30:00,105.86,106.06,105.75,105.81,17966.0,97.2791,97.4629,97.178,97.2331,17966.0
2020-09-23 14:00:00,105.81,105.91,105.27,105.34,19548.0,97.2331,97.325,96.7369,96.8012,19548.0
2020-09-23 14:30:00,105.25,105.34,104.82,104.87,9462.0,96.7185,96.8012,96.3234,96.3693,9462.0
2020-09-23 15:00:00,104.84,105.15,104.6,105.0,27550.0,96.3418,96.6266,96.1212,96.4888,27550.0
2020-09-23 15:30:00,104.99,105.18,104.78,104.88,87997.0,96.4796,96.6542,96.2866,96.3785,87997.0
2020-09-24 09:30:00,104.47,105.31,104.47,104.96,36980.0,96.0018,96.7737,96.0018,96.452,36980.0
2020-09-24 10:00:00,104.98,105.57,104.96,105.13,27913.0,96.4704,97.0126,96.452,96.6083,27913.0
2020-09-24 10:30:00,105.0,105.1,104.58,105.08,30017.0,96.4888,96.5807,96.1028,96.5623,30017.0
2020-09-24 11:00:00,105.07,105.46,105.03,105.34,22362.0,96.5531,96.9115,96.5164,96.8012,22362.0
2020-09-24 11:30:00,105.34,106.03,105.34,106.01,33840.0,96.8012,97.4353,96.8012,97.4169,33840.0
2020-09-24 12:00:00,106.04,106.34,106.03,106.17,31039.0,97.4445,97.7202,97.4353,97.564,31039.0
2020-09-24 12:30:00,106.18,106.47,105.92,106.45,40653.0,97.5731,97.8396,97.3342,97.8213,40653.0
2020-09-24 13:00:00,106.45,106.67,106.31,106.31,25557.0,97.8213,98.0234,97.6926,97.6926,25557.0
2020-09-24 13:30:00,106.34,106.57,106.12,106.15,23920.0,97.7202,97.9315,97.518,97.5456,23920.0
2020-09-24 14:00:00,106.13,106.26,105.9,106.09,23802.0,97.5272,97.6467,97.3158,97.4904,23802.0
2020-09-24 14:30:00,106.11,106.32,105.84,105.84,20567.0,97.5088,97.7018,97.2607,97.2607,20567.0
2020-09-24 15:00:00,105.89,105.95,105.49,105.61,24979.0,97.3067,97.3618,96.9391,97.0493,24979.0
2020-09-24 15:30:00,105.62,106.06,105.5,105.98,87397.0,97.0585,97.4629,96.9483,97.3894,87397.0
2020-09-25 09:30:00,105.01,105.56,104.95,105.5,23185.0,96.498,97.0034,96.4428,96.9483,23185.0
2020-09-25 10:00:00,105.51,105.86,105.11,105.83,22936.0,96.9575,97.2791,96.5899,97.2515,22936.0
2020-09-25 10:30:00,105.75,105.78,105.46,105.75,38680.0,97.178,97.2056,96.9115,97.178,38680.0
2020-09-25 11:00:00,105.83,106.14,105.63,105.85,12155.0,97.2515,97.5364,97.0677,97.2699,12155.0
2020-09-25 11:30:00,105.8,106.16,105.8,105.83,24400.0,97.2239,97.5548,97.2239,97.2515,24400.0
2020-09-25 12:00:00,105.86,106.24,105.84,105.91,16253.0,97.2791,97.6283,97.2607,97.325,16253.0
2020-09-25 12:30:00,105.91,105.94,105.63,105.9,15011.0,97.325,97.3526,97.0677,97.3158,15011.0
2020-09-25 13:00:00,105.89,105.92,105.79,105.89,16324.0,97.3067,97.3342,97.2148,97.3067,16324.0
2020-09-25 13:30:00,105.9,106.13,105.89,105.98,20500.0,97.3158,97.5272,97.3067,97.3894,20500.0
2020-09-25 14:00:00,106.01,106.34,106.0,106.25,14233.0,97.4169,97.7202,97.4077,97.6375,14233.0
2020-09-25 14:30:00,106.26,106.27,106.08,106.17,16275.0,97.6467,97.6558,97.4813,97.564,16275.0
2020-09-25 15:00:00,106.23,106.4,106.17,106.31,42974.0,97.6191,97.7753,97.564,97.6926,42974.0
2020-09-25 15:30:00,106.29,106.29,106.02,106.18,126577.0,97.6742,97.6742,97.4261,97.5731,126577.0
2020-09-28 09:30:00,107.27,107.45,106.54,106.91,33158.0,98.5748,98.7402,97.904,98.244,33158.0
2020-09-28 10:00:00,106.85,107.34,106.6,106.92,47449.0,98.1888,98.6391,97.9591,98.2532,47449.0
2020-09-28 10:30:00,106.92,107.21,106.81,106.83,25324.0,98.2532,98.5197,98.1521,98.1705,25324.0
2020-09-28 11:00:00,106.88,107.2,106.81,107.09,21111.0,98.2164,98.5105,98.1521,98.4094,21111.0
2020-09-28 11:30:00,107.07,107.14,106.93,107.06,22171.0,98.391,98.4553,98.2624,98.3818,22171.0
2020-09-28 12:00:00,107.05,107.05,106.73,106.83,15967.0,98.3726,98.3726,98.0786,98.1705,15967.0
2020-09-28 12:30:00,106.92,107.02,106.79,107.01,32375.0,98.2532,98.3451,98.1337,98.3359,32375.0
2020-09-28 13:00:00,107.0,107.15,106.98,107.1,11271.0,98.3267,98.4645,98.3083,98.4186,11271.0
2020-09-28 13:30:00,107.14,107.43,107.14,107.34,32186.0,98.4553,98.7218,98.4553,98.6391,32186.0
2020-09-28 14:00:00,107.32,107.34,107.11,107.17,40311.0,98.6207,98.6391,98.4278,98.4829,40311.0
2020-09-28 14:30:00,107.17,107.21,106.93,106.93,38136.0,98.4829,98.5197,98.2624,98.2624,38136.0
2020-09-28 15:00:00,106.94,106.94,106.69,106.82,29709.0,98.2715,98.2715,98.0418,98.1613,29709.0
2020-09-28 15:30:00,106.82,106.82,106.47,106.64,93625.0,98.1613,98.1613,97.8396,97.9959,93625.0
2020-09-29 09:30:00,106.65,107.03,106.24,106.24,32079.0,98.005,98.3542,97.6283,97.6283,32079.0
2020-09-29 10:00:00,106.24,106.47,106.15,106.26,51441.0,97.6283,97.8396,97.5456,97.6467,51441.0
2020-09-29 10:30:00,106.28,106.28,105.85,106.0,91643.0,97.665,97.665,97.2699,97.4077,91643.0
2020-09-29 11:00:00,106.0,106.3,105.89,106.21,20510.0,97.4077,97.6834,97.3067,97.6007,20510.0
2020-09-29 11:30:00,106.29,106.34,105.52,105.53,40165.0,97.6742,97.7202,96.9666,96.9758,40165.0
2020-09-29 12:00:00,105.48,105.56,105.35,105.51,13646.0,96.9299,97.0034,96.8104,96.9575,13646.0
2020-09-29 12:30:00,105.48,105.79,105.48,105.69,12809.0,96.9299,97.2148,96.9299,97.1229,12809.0
2020-09-29 13:00:00,105.71,105.74,105.55,105.67,13857.0,97.1412,97.1688,96.9942,97.1045,13857.0
2020-09-29 13:30:00,105.71,106.22,105.68,106.15,39433.0,97.1412,97.6099,97.1137,97.5456,39433.0
2020-09-29 14:00:00,106.15,106.73,106.15,106.73,29355.0,97.5456,98.0786,97.5456,98.0786,29355.0
2020-09-29 14:30:00,106.71,106.85,106.67,106.79,25864.0,98.0602,98.1888,98.0234,98.1337,25864.0
2020-09-29 15:00:00,106.8,106.83,106.62,106.7,36444.0,98.1429,98.1705,97.9775,98.051,36444.0
2020-09-29 15:30:00,106.7,106.74,106.34,106.34,74026.0,98.051,98.0878,97.7202,97.7202,74026.0
2020-09-30 09:30:00,106.97,107.16,106.51,106.56,57753.0,98.2991,98.4737,97.8764,97.9223,57753.0
2020-09-30 10:00:00,106.56,107.26,106.56,107.11,37340.0,97.9223,98.5656,97.9223,98.4278,37340.0
2020-09-30 10:30:00,107.19,107.45,107.1,107.14,58310.0,98.5013,98.7402,98.4186,98.4553,58310.0
2020-09-30 11:00:00,107.15,107.29,107.02,107.23,38691.0,98.4645,98.5932,98.3451,98.538,38691.0
2020-09-30 11:30:00,107.23,107.33,107.07,107.09,20764.0,98.538,98.6299,98.391,98.4094,20764.0
2020-09-30 12:00:00,107.09,107.24,106.94,107.15,10927.0,98.4094,98.5472,98.2715,98.4645,10927.0
2020-09-30 12:30:00,107.16,107.21,106.87,106.88,9413.0,98.4737,98.5197,98.2072,98.2164,9413.0
2020-09-30 13:00:00,106.91,106.91,106.73,106.78,14230.0,98.244,98.244,98.0786,98.1245,14230.0
2020-09-30 13:30:00,106.79,107.13,106.76,106.95,14850.0,98.1337,98.4461,98.1061,98.2807,14850.0
2020-09-30 14:00:00,106.96,107.25,106.64,106.82,32275.0,98.2899,98.5564,97.9959,98.1613,32275.0
2020-09-30 14:30:00,106.79,106.8,106.37,106.72,48813.0,98.1337,98.1429,97.7477,98.0694,48813.0
2020-09-30 15:00:00,106.64,106.72,106.15,106.41,49052.0,97.9959,98.0694,97.5456,97.7845,49052.0
2020-09-30 15:30:00,106.37,106.74,106.25,106.41,116423.0,97.7477,98.0878,97.6375,97.7845,116423.0
2020-10-01 09:30:00,106.95,106.97,105.92,106.36,42442.0,98.2807,98.2991,97.3342,97.7386,42442.0
2020-10-01 10:00:00,106.37,106.59,106.12,106.25,47260.0,97.7477,97.9499,97.518,97.6375,47260.0
2020-10-01 10:30:00,106.24,106.84,106.22,106.4,29593.0,97.6283,98.1796,97.6099,97.7753,29593.0
2020-10-01 11:00:00,106.52,106.72,106.39,106.56,22358.0,97.8856,98.0694,97.7661,97.9223,22358.0
2020-10-01 11:30:00,106.57,106.74,106.48,106.71,19128.0,97.9315,98.0878,97.8488,98.0602,19128.0
2020-10-01 12:00:00,106.71,106.82,106.54,106.82,13830.0,98.0602,98.1613,97.904,98.1613,13830.0
2020-10-01 12:30:00,106.82,106.94,106.77,106.82,74779.0,98.1613,98.2715,98.1153,98.1613,74779.0
2020-10-01 13:00:00,106.8,107.01,106.76,106.82,46915.0,98.1429,98.3359,98.1061,98.1613,46915.0
2020-10-01 13:30:00,106.83,106.96,106.42,106.49,22454.0,98.1705,98.2899,97.7937,97.858,22454.0
2020-10-01 14:00:00,106.51,106.67,106.28,106.4,47923.0,97.8764,98.0234,97.665,97.7753,47923.0
2020-10-01 14:30:00,106.38,106.54,106.29,106.44,23214.0,97.7569,97.904,97.6742,97.8121,23214.0
2020-10-01 15:00:00,106.43,106.85,106.4,106.52,36957.0,97.8029,98.1888,97.7753,97.8856,36957.0
2020-10-01 15:30:00,106.4,106.52,106.12,106.45,64513.0,97.7753,97.8856,97.518,97.8213,64513.0
2020-10-02 09:30:00,104.96,107.36,104.85,106.72,84591.0,96.452,98.6575,96.351,98.0694,84591.0
2020-10-02 10:00:00,106.72,107.32,106.56,107.04,50112.0,98.0694,98.6207,97.9223,98.3634,50112.0
2020-10-02 10:30:00,107.03,107.04,106.58,107.03,30498.0,98.3542,98.3634,97.9407,98.3542,30498.0
2020-10-02 11:00:00,107.0,107.33,106.77,107.12,47997.0,98.3267,98.6299,98.1153,98.4369,47997.0
2020-10-02 11:30:00,107.11,107.12,106.54,106.61,28767.0,98.4278,98.4369,97.904,97.9683,28767.0
2020-10-02 12:00:00,106.57,107.23,106.52,107.23,27375.0,97.9315,98.538,97.8856,98.538,27375.0
2020-10-02 12:30:00,107.23,107.5,107.1,107.1,21159.0,98.538,98.7861,98.4186,98.4186,21159.0
2020-10-02 13:00:00,107.1,107.23,106.97,107.13,20661.0,98.4186,98.538,98.2991,98.4461,20661.0
2020-10-02 13:30:00,107.14,107.17,106.62,106.7,20742.0,98.4553,98.4829,97.9775,98.051,20742.0
2020-10-02 14:00:00,106.7,106.91,106.7,106.86,15625.0,98.051,98.244,98.051,98.198,15625.0
2020-10-02 14:30:00,106.87,106.92,106.57,106.64,27955.0,98.2072,98.2532,97.9315,97.9959,27955.0
2020-10-02 15:00:00,106.65,106.76,106.39,106.74,59566.0,98.005,98.1061,97.7661,98.0878,59566.0
2020-10-02 15:30:00,106.75,106.84,106.57,106.62,93590.0,98.0969,98.1796,97.9315,97.9775,93590.0
2020-10-05 09:30:00,107.29,107.62,106.9,106.9,27381.0,98.5932,98.8964,98.2348,98.2348,27381.0
2020-10-05 10:00:00,106.91,107.7,106.74,107.52,22809.0,98.244,98.9699,98.0878,98.8045,22809.0
2020-10-05 10:30:00,107.53,108.13,107.52,108.05,27316.0,98.8137,99.3651,98.8045,99.2916,27316.0
2020-10-05 11:00:00,108.03,108.21,107.95,108.13,14247.0,99.2732,99.4386,99.1997,99.3651,14247.0
2020-10-05 11:30:00,108.09,108.12,107.7,107.79,17403.0,99.3283,99.3559,98.9699,99.0526,17403.0
2020-10-05 12:00:00,107.79,107.8,107.27,107.31,11105.0,99.0526,99.0618,98.5748,98.6115,11105.0
2020-10-05 12:30:00,107.28,107.61,107.23,107.61,19133.0,98.584,98.8872,98.538,98.8872,19133.0
2020-10-05 13:00:00,107.62,107.81,107.51,107.8,11086.0,98.8964,99.071,98.7953,99.0618,11086.0
2020-10-05 13:30:00,107.79,107.94,107.68,107.72,12947.0,99.0526,99.1905,98.9516,98.9883,12947.0
2020-10-05 14:00:00,107.72,107.73,107.6,107.62,12198.0,98.9883,98.9975,98.878,98.8964,12198.0
2020-10-05 14:30:00,107.63,108.06,107.63,108.04,25520.0,98.9056,99.3008,98.9056,99.2824,25520.0
2020-10-05 15:00:00,108.06,108.38,108.03,108.29,32688.0,99.3008,99.5948,99.2732,99.5121,32688.0
2020-10-05 15:30:00,108.28,108.32,107.76,108.25,117979.0,99.5029,99.5397,99.0251,99.4754,117979.0
2020-10-06 09:30:00,108.62,108.62,107.78,107.93,33605.0,99.8154,99.8154,99.0434,99.1813,33605.0
2020-10-06 10:00:00,107.95,108.33,107.85,108.06,31812.0,99.1997,99.5489,99.1078,99.3008,31812.0
2020-10-06 10:30:00,108.06,108.15,107.73,107.93,26483.0,99.3008,99.3835,98.9975,99.1813,26483.0
2020-10-06 11:00:00,107.94,108.07,107.61,107.66,17566.0,99.1905,99.3099,98.8872,98.9332,17566.0
2020-10-06 11:30:00,107.62,107.68,107.27,107.42,15033.0,98.8964,98.9516,98.5748,98.7126,15033.0
2020-10-06 12:00:00,107.45,107.91,107.41,107.88,24532.0,98.7402,99.1629,98.7034,99.1353,24532.0
2020-10-06 12:30:00,107.85,107.91,107.7,107.8,21697.0,99.1078,99.1629,98.9699,99.0618,21697.0
2020-10-06 13:00:00,107.79,108.41,107.69,108.41,27920.0,99.0526,99.6224,98.9607,99.6224,27920.0
2020-10-06 13:30:00,108.42,108.66,108.38,108.59,24514.0,99.6316,99.8521,99.5948,99.7878,24514.0
2020-10-06 14:00:00,108.62,108.72,108.45,108.58,35305.0,99.8154,99.9073,99.6591,99.7786,35305.0
2020-10-06 14:30:00,108.58,109.12,107.62,108.07,52719.0,99.7786,100.2748,98.8964,99.3099,52719.0
2020-10-06 15:00:00,107.97,108.02,107.61,107.91,43788.0,99.218,99.264,98.8872,99.1629,43788.0
2020-10-06 15:30:00,107.95,108.1,107.6,107.6,125503.0,99.1997,99.3375,98.878,98.878,125503.0
2020-10-07 09:30:00,108.44,108.89,108.44,108.77,25542.0,99.65,100.0635,99.65,99.9532,25542.0
2020-10-07 10:00:00,108.76,109.23,108.66,109.19,17435.0,99.944,100.3759,99.8521,100.3392,17435.0
2020-10-07 10:30:00,109.19,109.41,109.16,109.31,20631.0,100.3392,100.5413,100.3116,100.4494,20631.0
2020-10-07 11:00:00,109.36,109.39,109.09,109.11,30911.0,100.4954,100.5229,100.2473,100.2656,30911.0
2020-10-07 11:30:00,109.1,109.15,108.77,108.86,18117.0,100.2565,100.3024,99.9532,100.0359,18117.0
2020-10-07 12:00:00,108.84,109.05,108.8,108.98,20130.0,100.0175,100.2105,99.9808,100.1462,20130.0
2020-10-07 12:30:00,109.0,109.03,108.89,108.91,14212.0,100.1646,100.1921,100.0635,100.0819,14212.0
2020-10-07 13:00:00,109.0,109.03,108.81,108.81,11818.0,100.1646,100.1921,99.99,99.99,11818.0
2020-10-07 13:30:00,108.83,109.36,108.83,109.33,20218.0,100.0083,100.4954,100.0083,100.4678,20218.0
2020-10-07 14:00:00,109.32,109.6,109.22,109.58,21324.0,100.4586,100.7159,100.3667,100.6975,21324.0
2020-10-07 14:30:00,109.6,109.8,109.6,109.78,18652.0,100.7159,100.8997,100.7159,100.8813,18652.0
2020-10-07 15:00:00,109.77,109.89,109.58,109.71,30648.0,100.8721,100.9824,100.6975,100.817,30648.0
2020-10-07 15:30:00,109.73,109.93,109.67,109.69,78844.0,100.8354,101.0192,100.7802,100.7986,78844.0
2020-10-08 09:30:00,110.32,110.38,109.48,109.65,17199.0,101.3776,101.4327,100.6056,100.7619,17199.0
2020-10-08 10:00:00,109.67,109.73,109.26,109.58,63342.0,100.7802,100.8354,100.4035,100.6975,63342.0
2020-10-08 10:30:00,109.61,109.94,109.6,109.6,14871.0,100.7251,101.0284,100.7159,100.7159,14871.0
2020-10-08 11:00:00,109.59,109.7,109.37,109.52,16204.0,100.7067,100.8078,100.5046,100.6424,16204.0
2020-10-08 11:30:00,109.39,109.57,109.21,109.33,19620.0,100.5229,100.6884,100.3575,100.4678,19620.0
2020-10-08 12:00:00,109.34,109.58,109.34,109.52,10890.0,100.477,100.6975,100.477,100.6424,10890.0
2020-10-08 12:30:00,109.48,109.5,109.25,109.35,10199.0,100.6056,100.624,100.3943,100.4862,10199.0
2020-10-08 13:00:00,109.34,109.54,109.31,109.54,18106.0,100.477,100.6608,100.4494,100.6608,18106.0
2020-10-08 13:30:00,109.53,109.66,109.51,109.55,10226.0,100.6516,100.7711,100.6332,100.67,10226.0
2020-10-08 14:00:00,109.53,109.63,109.47,109.6,4915.0,100.6516,100.7435,100.5965,100.7159,4915.0
2020-10-08 14:30:00,109.63,109.72,109.54,109.56,4628.0,100.7435,100.8262,100.6608,100.6792,4628.0
2020-10-08 15:00:00,109.55,109.69,109.47,109.62,14210.0,100.67,100.7986,100.5965,100.7343,14210.0
2020-10-08 15:30:00,109.62,109.68,109.31,109.42,76015.0,100.7343,100.7894,100.4494,100.5505,76015.0
2020-10-09 09:30:00,110.0,110.68,109.76,109.92,39614.0,101.0835,101.7084,100.863,101.01,39614.0
2020-10-09 10:00:00,109.97,110.16,109.8,109.97,24598.0,101.0559,101.2305,100.8997,101.0559,24598.0
2020-10-09 10:30:00,109.89,110.21,109.8,109.9,21215.0,100.9824,101.2765,100.8997,100.9916,21215.0
2020-10-09 11:00:00,109.88,109.95,109.71,109.73,14493.0,100.9732,101.0376,100.817,100.8354,14493.0
2020-10-09 11:30:00,109.72,110.25,109.71,110.2,12332.0,100.8262,101.3132,100.817,101.2673,12332.0
2020-10-09 12:00:00,110.2,110.34,110.02,110.02,12908.0,101.2673,101.3959,101.1019,101.1019,12908.0
2020-10-09 12:30:00,110.04,110.2,109.93,110.05,17009.0,101.1203,101.2673,101.0192,101.1294,17009.0
2020-10-09 13:00:00,110.07,110.1,109.91,109.98,12321.0,101.1478,101.1754,101.0008,101.0651,12321.0
2020-10-09 13:30:00,109.95,110.01,109.9,109.92,11977.0,101.0376,101.0927,100.9916,101.01,11977.0
2020-10-09 14:00:00,109.91,110.07,109.87,109.87,12009.0,101.0008,101.1478,100.964,100.964,12009.0
2020-10-09 14:30:00,109.87,109.94,109.76,109.91,10151.0,100.964,101.0284,100.863,101.0008,10151.0
2020-10-09 15:00:00,109.91,110.27,109.81,110.14,28359.0,101.0008,101.3316,100.9089,101.2122,28359.0
2020-10-09 15:30:00,110.12,110.23,109.92,110.01,48136.0,101.1938,101.2949,101.01,101.0927,48136.0
2020-10-12 09:30:00,110.45,111.6,110.44,111.16,32397.0,101.497,102.5538,101.4878,102.1495,32397.0
2020-10-12 10:00:00,111.16,111.21,110.44,110.57,18503.0,102.1495,102.1954,101.4878,101.6073,18503.0
2020-10-12 10:30:00,110.56,110.83,110.53,110.66,16769.0,101.5981,101.8462,101.5705,101.69,16769.0
2020-10-12 11:00:00,110.62,111.06,110.61,110.99,8580.0,101.6532,102.0576,101.6441,101.9933,8580.0
2020-10-12 11:30:00,111.02,111.1,110.68,110.75,8325.0,102.0208,102.0943,101.7084,101.7727,8325.0
2020-10-12 12:00:00,110.74,111.11,110.71,111.11,8043.0,101.7635,102.1035,101.7359,102.1035,8043.0
2020-10-12 12:30:00,111.17,111.18,110.94,110.96,15681.0,102.1587,102.1678,101.9473,101.9657,15681.0
2020-10-12 13:00:00,111.03,111.19,110.89,111.19,6100.0,102.03,102.177,101.9014,102.177,6100.0
2020-10-12 13:30:00,111.19,111.2,110.86,111.1,9557.0,102.177,102.1862,101.8738,102.0943,9557.0
2020-10-12 14:00:00,111.11,111.31,111.11,111.2,65652.0,102.1035,102.2873,102.1035,102.1862,65652.0
2020-10-12 14:30:00,111.22,111.33,111.17,111.33,23868.0,102.2046,102.3057,102.1587,102.3057,23868.0
2020-10-12 15:00:00,111.34,111.47,111.28,111.46,16136.0,102.3149,102.4343,102.2597,102.4252,16136.0
2020-10-12 15:30:00,111.46,111.48,110.82,110.85,64681.0,102.4252,102.4435,101.837,101.8646,64681.0
2020-10-13 09:30:00,110.05,110.65,109.61,109.8,63554.0,101.1294,101.6808,100.7251,100.8997,63554.0
2020-10-13 10:00:00,109.84,109.95,109.34,109.93,36181.0,100.9365,101.0376,100.477,101.0192,36181.0
2020-10-13 10:30:00,109.99,110.41,109.97,110.36,45055.0,101.0743,101.4603,101.0559,101.4143,45055.0
2020-10-13 11:00:00,110.35,110.42,110.15,110.24,17999.0,101.4051,101.4695,101.2213,101.304,17999.0
2020-10-13 11:30:00,110.22,110.41,110.16,110.16,9196.0,101.2857,101.4603,101.2305,101.2305,9196.0
2020-10-13 12:00:00,110.13,110.39,110.13,110.39,9014.0,101.203,101.4419,101.203,101.4419,9014.0
2020-10-13 12:30:00,110.37,110.72,110.32,110.72,9521.0,101.4235,101.7451,101.3776,101.7451,9521.0
2020-10-13 13:00:00,110.68,110.83,110.58,110.78,14926.0,101.7084,101.8462,101.6165,101.8003,14926.0
2020-10-13 13:30:00,110.76,110.93,110.62,110.66,9802.0,101.7819,101.9381,101.6532,101.69,9802.0
2020-10-13 14:00:00,110.63,110.73,110.55,110.55,11171.0,101.6624,101.7543,101.5889,101.5889,11171.0
2020-10-13 14:30:00,110.52,110.81,110.43,110.81,34596.0,101.5613,101.8278,101.4786,101.8278,34596.0
2020-10-13 15:00:00,110.79,110.93,110.72,110.89,25935.0,101.8095,101.9381,101.7451,101.9014,25935.0
2020-10-13 15:30:00,110.89,111.09,110.7,110.72,59518.0,101.9014,102.0851,101.7268,101.7451,59518.0
2020-10-14 09:30:00,110.86,111.73,110.78,111.34,41605.0,101.8738,102.6733,101.8003,102.3149,41605.0
2020-10-14 10:00:00,111.4,111.77,111.29,111.51,31301.0,102.37,102.71,102.2689,102.4711,31301.0
2020-10-14 10:30:00,111.53,111.84,111.35,111.84,26694.0,102.4895,102.7744,102.3241,102.7744,26694.0
2020-10-14 11:00:00,111.84,112.05,111.72,111.83,30966.0,102.7744,102.9673,102.6641,102.7652,30966.0
2020-10-14 11:30:00,111.83,111.97,111.28,111.31,23768.0,102.7652,102.8938,102.2597,102.2873,23768.0
2020-10-14 12:00:00,111.32,111.34,110.82,111.09,36348.0,102.2965,102.3149,101.837,102.0851,36348.0
2020-10-14 12:30:00,111.12,111.47,110.97,111.36,15051.0,102.1127,102.4343,101.9749,102.3333,15051.0
2020-10-14 13:00:00,111.35,111.48,111.24,111.26,12955.0,102.3241,102.4435,102.223,102.2414,12955.0
2020-10-14 13:30:00,111.28,111.47,111.14,111.43,16331.0,102.2597,102.4343,102.1311,102.3976,16331.0
2020-10-14 14:00:00,111.47,111.62,111.4,111.58,27784.0,102.4343,102.5722,102.37,102.5354,27784.0
2020-10-14 14:30:00,111.55,111.57,111.21,111.42,31392.0,102.5079,102.5262,102.1954,102.3884,31392.0
2020-10-14 15:00:00,111.44,111.68,111.38,111.45,57210.0,102.4068,102.6273,102.3516,102.416,57210.0
2020-10-14 15:30:00,111.47,111.51,111.18,111.23,121803.0,102.4343,102.4711,102.1678,102.2138,121803.0
2020-10-15 09:30:00,110.05,110.6,109.09,110.51,38627.0,101.1294,101.6349,100.2473,101.5522,38627.0
2020-10-15 10:00:00,110.51,110.54,109.98,110.07,20261.0,101.5522,101.5797,101.0651,101.1478,20261.0
2020-10-15 10:30:00,110.11,110.12,109.66,109.8,20593.0,101.1846,101.1938,100.7711,100.8997,20593.0
2020-10-15 11:00:00,109.81,110.07,109.76,109.9,17835.0,100.9089,101.1478,100.863,100.9916,17835.0
2020-10-15 11:30:00,109.96,110.12,109.9,109.94,17987.0,101.0467,101.1938,100.9916,101.0284,17987.0
2020-10-15 12:00:00,110.0,110.55,109.96,110.46,15785.0,101.0835,101.5889,101.0467,101.5062,15785.0
2020-10-15 12:30:00,110.53,110.66,110.42,110.59,8691.0,101.5705,101.69,101.4695,101.6257,8691.0
2020-10-15 13:00:00,110.56,111.0,110.55,110.88,12743.0,101.5981,102.0024,101.5889,101.8922,12743.0
2020-10-15 13:30:00,110.83,111.0,110.79,110.9,12088.0,101.8462,102.0024,101.8095,101.9105,12088.0
2020-10-15 14:00:00,110.93,111.12,110.93,111.06,10076.0,101.9381,102.1127,101.9381,102.0576,10076.0
2020-10-15 14:30:00,111.02,111.08,110.91,110.93,11013.0,102.0208,102.076,101.9197,101.9381,11013.0
2020-10-15 15:00:00,110.92,111.24,110.92,111.24,14151.0,101.9289,102.223,101.9289,102.223,14151.0
2020-10-15 15:30:00,111.24,111.31,111.07,111.3,76825.0,102.223,102.2873,102.0668,102.2781,76825.0
2020-10-16 09:30:00,111.56,112.33,111.48,112.24,46447.0,102.517,103.2246,102.4435,103.1419,46447.0
2020-10-16 10:00:00,112.37,112.94,112.29,112.92,43759.0,103.2614,103.7852,103.1879,103.7668,43759.0
2020-10-16 10:30:00,112.88,112.97,112.52,112.57,42319.0,103.73,103.8128,103.3992,103.4452,42319.0
2020-10-16 11:00:00,112.57,112.73,112.08,112.14,26356.0,103.4452,103.5922,102.9949,103.05,26356.0
2020-10-16 11:30:00,112.07,112.32,111.95,112.17,54898.0,102.9857,103.2154,102.8754,103.0776,54898.0
2020-10-16 12:00:00,112.26,112.48,112.13,112.45,24037.0,103.1603,103.3625,103.0408,103.3349,24037.0
2020-10-16 12:30:00,112.48,112.61,112.33,112.45,41492.0,103.3625,103.4819,103.2246,103.3349,41492.0
2020-10-16 13:00:00,112.42,112.51,112.3,112.34,29146.0,103.3073,103.39,103.1971,103.2338,29146.0
2020-10-16 13:30:00,112.35,112.35,112.08,112.13,16768.0,103.243,103.243,102.9949,103.0408,16768.0
2020-10-16 14:00:00,112.14,112.58,112.13,112.46,37685.0,103.05,103.4544,103.0408,103.3441,37685.0
2020-10-16 14:30:00,112.42,112.5,112.23,112.24,30637.0,103.3073,103.3809,103.1327,103.1419,30637.0
2020-10-16 15:00:00,112.25,112.25,111.95,111.97,28719.0,103.1511,103.1511,102.8754,102.8938,28719.0
2020-10-16 15:30:00,111.97,112.12,111.78,111.8,75176.0,102.8938,103.0317,102.7192,102.7376,75176.0
2020-10-19 09:30:00,111.87,112.04,111.24,112.04,43088.0,102.8019,102.9581,102.223,102.9581,43088.0
2020-10-19 10:00:00,111.92,112.38,111.59,112.38,34693.0,102.8479,103.2706,102.5446,103.2706,34693.0
2020-10-19 10:30:00,112.36,112.48,112.09,112.4,29049.0,103.2522,103.3625,103.0041,103.289,29049.0
2020-10-19 11:00:00,112.32,112.46,111.73,112.0,27487.0,103.2154,103.3441,102.6733,102.9214,27487.0
2020-10-19 11:30:00,112.02,112.22,111.75,112.19,21965.0,102.9398,103.1235,102.6916,103.096,21965.0
2020-10-19 12:00:00,112.16,112.27,111.79,111.84,22327.0,103.0684,103.1695,102.7284,102.7744,22327.0
2020-10-19 12:30:00,111.85,112.13,111.84,112.1,25036.0,102.7835,103.0408,102.7744,103.0133,25036.0
2020-10-19 13:00:00,112.12,112.12,111.85,112.0,13099.0,103.0317,103.0317,102.7835,102.9214,13099.0
2020-10-19 13:30:00,112.01,112.02,111.6,111.63,23114.0,102.9306,102.9398,102.5538,102.5814,23114.0
2020-10-19 14:00:00,111.6,111.83,111.42,111.76,20777.0,102.5538,102.7652,102.3884,102.7008,20777.0
2020-10-19 14:30:00,111.76,111.78,111.08,111.27,31848.0,102.7008,102.7192,102.076,102.2506,31848.0
2020-10-19 15:00:00,111.26,111.41,111.14,111.3,34605.0,102.2414,102.3792,102.1311,102.2781,34605.0
2020-10-19 15:30:00,111.32,111.54,110.74,111.16,108474.0,102.2965,102.4987,101.7635,102.1495,108474.0
2020-10-20 09:30:00,111.08,112.0,110.62,111.91,101008.0,102.076,102.9214,101.6532,102.8387,101008.0
2020-10-20 10:00:00,111.88,112.26,111.71,111.74,62688.0,102.8111,103.1603,102.6549,102.6825,62688.0
2020-10-20 10:30:00,111.71,111.78,111.36,111.36,37181.0,102.6549,102.7192,102.3333,102.3333,37181.0
2020-10-20 11:00:00,111.33,111.63,110.96,111.44,47958.0,102.3057,102.5814,101.9657,102.4068,47958.0
2020-10-20 11:30:00,111.43,111.8,111.34,111.78,18319.0,102.3976,102.7376,102.3149,102.7192,18319.0
2020-10-20 12:00:00,111.78,112.08,111.71,111.99,35325.0,102.7192,102.9949,102.6549,102.9122,35325.0
2020-10-20 12:30:00,111.98,112.38,111.92,112.04,30818.0,102.903,103.2706,102.8479,102.9581,30818.0
2020-10-20 13:00:00,112.03,112.41,112.02,112.32,31827.0,102.9489,103.2981,102.9398,103.2154,31827.0
2020-10-20 13:30:00,112.31,112.55,112.18,112.22,17883.0,103.2063,103.4268,103.0868,103.1235,17883.0
2020-10-20 14:00:00,112.25,112.42,112.19,112.25,22381.0,103.1511,103.3073,103.096,103.1511,22381.0
2020-10-20 14:30:00,112.26,112.41,112.11,112.13,21400.0,103.1603,103.2981,103.0225,103.0408,21400.0
2020-10-20 15:00:00,112.15,112.24,111.62,111.98,33384.0,103.0592,103.1419,102.5722,102.903,33384.0
2020-10-20 15:30:00,111.95,112.3,111.8,112.03,110345.0,102.8754,103.1971,102.7376,102.9489,110345.0
2020-10-21 09:30:00,107.01,109.19,106.59,108.25,282043.0,98.3359,100.3392,97.9499,99.4754,282043.0
2020-10-21 10:00:00,108.24,108.88,107.91,108.17,88929.0,99.4662,100.0543,99.1629,99.4018,88929.0
2020-10-21 10:30:00,108.17,108.24,107.23,107.31,94673.0,99.4018,99.4662,98.538,98.6115,94673.0
2020-10-21 11:00:00,107.33,107.51,107.11,107.46,61567.0,98.6299,98.7953,98.4278,98.7494,61567.0
2020-10-21 11:30:00,107.48,107.74,107.33,107.41,52559.0,98.7678,99.0067,98.6299,98.7034,52559.0
2020-10-21 12:00:00,107.4,107.53,107.0,107.3,54969.0,98.6943,98.8137,98.3267,98.6024,54969.0
2020-10-21 12:30:00,107.29,107.32,106.65,106.72,44702.0,98.5932,98.6207,98.005,98.0694,44702.0
2020-10-21 13:00:00,106.73,106.85,106.67,106.76,29406.0,98.0786,98.1888,98.0234,98.1061,29406.0
2020-10-21 13:30:00,106.77,106.83,105.98,105.99,85225.0,98.1153,98.1705,97.3894,97.3985,85225.0
2020-10-21 14:00:00,106.01,106.13,105.53,105.72,102489.0,97.4169,97.5272,96.9758,97.1504,102489.0
2020-10-21 14:30:00,105.72,105.76,105.18,105.31,88974.0,97.1504,97.1872,96.6542,96.7737,88974.0
2020-10-21 15:00:00,105.33,105.87,105.3,105.81,103989.0,96.792,97.2883,96.7645,97.2331,103989.0
2020-10-21 15:30:00,105.8,105.87,104.98,104.99,198349.0,97.2239,97.2883,96.4704,96.4796,198349.0
2020-10-22 09:30:00,105.07,105.93,104.68,105.88,72049.0,96.5531,97.3434,96.1947,97.2975,72049.0
2020-10-22 10:00:00,105.86,106.56,105.66,106.12,74247.0,97.2791,97.9223,97.0953,97.518,74247.0
2020-10-22 10:30:00,106.12,106.21,105.54,105.64,56861.0,97.518,97.6007,96.985,97.0769,56861.0
2020-10-22 11:00:00,105.64,105.7,105.18,105.45,60049.0,97.0769,97.1321,96.6542,96.9023,60049.0
2020-10-22 11:30:00,105.47,105.57,104.77,104.85,41338.0,96.9207,97.0126,96.2774,96.351,41338.0
2020-10-22 12:00:00,104.87,105.26,104.82,105.18,42304.0,96.3693,96.7277,96.3234,96.6542,42304.0
2020-10-22 12:30:00,105.16,105.23,104.96,105.1,22277.0,96.6358,96.7002,96.452,96.5807,22277.0
2020-10-22 13:00:00,105.11,105.2,105.04,105.07,32202.0,96.5899,96.6726,96.5256,96.5531,32202.0
2020-10-22 13:30:00,105.05,105.05,104.72,104.93,37289.0,96.5347,96.5347,96.2315,96.4245,37289.0
2020-10-22 14:00:00,104.92,105.12,104.67,104.68,39291.0,96.4153,96.5991,96.1855,96.1947,39291.0
2020-10-22 14:30:00,104.68,104.68,104.33,104.38,51843.0,96.1947,96.1947,95.8731,95.9191,51843.0
2020-10-22 15:00:00,104.39,104.6,104.28,104.59,60605.0,95.9282,96.1212,95.8272,96.112,60605.0
2020-10-22 15:30:00,104.6,104.82,104.49,104.56,157815.0,96.1212,96.3234,96.0201,96.0845,157815.0
2020-10-23 09:30:00,104.55,105.34,104.45,104.46,67747.0,96.0753,96.8012,95.9834,95.9926,67747.0
2020-10-23 10:00:00,104.41,104.97,104.19,104.82,45470.0,95.9466,96.4612,95.7445,96.3234,45470.0
2020-10-23 10:30:00,104.8,104.94,104.46,104.57,41130.0,96.305,96.4337,95.9926,96.0936,41130.0
2020-10-23 11:00:00,104.59,104.63,104.21,104.53,25515.0,96.112,96.1488,95.7628,96.0569,25515.0
2020-10-23 11:30:00,104.48,104.78,104.45,104.69,15844.0,96.0109,96.2866,95.9834,96.2039,15844.0
2020-10-23 12:00:00,104.69,104.82,104.16,104.17,19592.0,96.2039,96.3234,95.7169,95.7261,19592.0
2020-10-23 12:30:00,104.19,104.67,104.17,104.65,23396.0,95.7445,96.1855,95.7261,96.1672,23396.0
2020-10-23 13:00:00,104.59,104.76,104.52,104.73,17225.0,96.112,96.2682,96.0477,96.2407,17225.0
2020-10-23 13:30:00,104.75,104.76,104.55,104.61,13716.0,96.2591,96.2682,96.0753,96.1304,13716.0
2020-10-23 14:00:00,104.61,104.78,104.59,104.71,14845.0,96.1304,96.2866,96.112,96.2223,14845.0
2020-10-23 14:30:00,104.72,104.73,104.6,104.66,20202.0,96.2315,96.2407,96.1212,96.1764,20202.0
2020-10-23 15:00:00,104.64,104.9,104.64,104.86,25833.0,96.158,96.3969,96.158,96.3601,25833.0
2020-10-23 15:30:00,104.87,105.09,104.77,105.08,115182.0,96.3693,96.5715,96.2774,96.5623,115182.0
2020-10-26 09:30:00,103.89,104.13,102.87,102.93,52324.0,95.4688,95.6893,94.5315,94.5866,52324.0
2020-10-26 10:00:00,102.89,103.18,102.65,102.65,33622.0,94.5498,94.8163,94.3293,94.3293,33622.0
2020-10-26 10:30:00,102.6,102.81,102.28,102.31,24955.0,94.2833,94.4763,93.9893,94.0168,24955.0
2020-10-26 11:00:00,102.27,102.35,101.93,102.15,18928.0,93.9801,94.0536,93.6676,93.8698,18928.0
2020-10-26 11:30:00,102.14,102.18,101.92,102.12,18035.0,93.8606,93.8974,93.6585,93.8422,18035.0
2020-10-26 12:00:00,102.09,102.33,101.89,101.9,22023.0,93.8147,94.0352,93.6309,93.6401,22023.0
2020-10-26 12:30:00,101.9,101.93,101.55,101.82,23326.0,93.6401,93.6676,93.3184,93.5666,23326.0
2020-10-26 13:00:00,101.84,101.91,101.59,101.6,12610.0,93.5849,93.6493,93.3552,93.3644,12610.0
2020-10-26 13:30:00,101.59,101.62,101.37,101.62,34812.0,93.3552,93.3828,93.153,93.3828,34812.0
2020-10-26 14:00:00,101.57,102.11,101.49,102.11,29164.0,93.3368,93.8331,93.2633,93.8331,29164.0
2020-10-26 14:30:00,102.09,102.18,101.76,102.17,64703.0,93.8147,93.8974,93.5114,93.8882,64703.0
2020-10-26 15:00:00,102.15,102.26,101.79,102.12,40783.0,93.8698,93.9709,93.539,93.8422,40783.0
2020-10-26 15:30:00,102.11,102.16,101.82,102.09,92651.0,93.8331,93.879,93.5666,93.8147,92651.0
2020-10-27 09:30:00,102.14,103.07,102.14,102.8,66327.0,93.8606,94.7152,93.8606,94.4671,66327.0
2020-10-27 10:00:00,102.72,102.84,102.22,102.51,34097.0,94.3936,94.5039,93.9341,94.2006,34097.0
2020-10-27 10:30:00,102.44,102.98,102.39,102.8,33807.0,94.1363,94.6325,94.0904,94.4671,33807.0
2020-10-27 11:00:00,102.82,102.84,102.24,102.28,22091.0,94.4855,94.5039,93.9525,93.9893,22091.0
2020-10-27 11:30:00,102.35,102.6,102.25,102.6,28999.0,94.0536,94.2833,93.9617,94.2833,28999.0
2020-10-27 12:00:00,102.59,102.74,102.51,102.63,36844.0,94.2741,94.412,94.2006,94.3109,36844.0
2020-10-27 12:30:00,102.63,102.71,102.55,102.61,29583.0,94.3109,94.3844,94.2374,94.2925,29583.0
2020-10-27 13:00:00,102.55,102.66,102.34,102.58,31940.0,94.2374,94.3385,94.0444,94.265,31940.0
2020-10-27 13:30:00,102.57,102.71,102.47,102.51,28265.0,94.2558,94.3844,94.1639,94.2006,28265.0
2020-10-27 14:00:00,102.52,102.54,102.34,102.43,37282.0,94.2098,94.2282,94.0444,94.1271,37282.0
2020-10-27 14:30:00,102.42,102.51,102.22,102.32,40056.0,94.1179,94.2006,93.9341,94.026,40056.0
2020-10-27 15:00:00,102.32,102.35,102.02,102.27,70751.0,94.026,94.0536,93.7504,93.9801,70751.0
2020-10-27 15:30:00,102.28,102.42,101.99,102.07,172605.0,93.9893,94.1179,93.7228,93.7963,172605.0
2020-10-28 09:30:00,100.22,101.75,100.22,101.35,68494.0,92.0963,93.5022,92.0963,93.1347,68494.0
2020-10-28 10:00:00,101.42,101.66,100.91,100.97,56881.0,93.199,93.4195,92.7303,92.7855,56881.0
2020-10-28 10:30:00,100.99,101.15,100.41,100.63,30791.0,92.8038,92.9509,92.2709,92.473,30791.0
2020-10-28 11:00:00,100.57,100.74,100.45,100.71,33858.0,92.4179,92.5741,92.3076,92.5465,33858.0
2020-10-28 11:30:00,100.67,100.89,100.5,100.58,26636.0,92.5098,92.7119,92.3536,92.4271,26636.0
2020-10-28 12:00:00,100.66,100.81,100.51,100.56,30001.0,92.5006,92.6384,92.3627,92.4087,30001.0
2020-10-28 12:30:00,100.54,100.54,100.02,100.15,25520.0,92.3903,92.3903,91.9125,92.0319,25520.0
2020-10-28 13:00:00,100.14,100.24,99.91,100.16,31395.0,92.0227,92.1146,91.8114,92.0411,31395.0
2020-10-28 13:30:00,100.14,100.39,100.06,100.32,27528.0,92.0227,92.2525,91.9492,92.1882,27528.0
2020-10-28 14:00:00,100.31,100.48,99.93,100.48,34395.0,92.179,92.3352,91.8298,92.3352,34395.0
2020-10-28 14:30:00,100.47,100.52,100.23,100.48,32149.0,92.326,92.3719,92.1054,92.3352,32149.0
2020-10-28 15:00:00,100.49,100.72,100.28,100.52,35485.0,92.3444,92.5557,92.1514,92.3719,35485.0
2020-10-28 15:30:00,100.53,100.62,99.87,100.01,200858.0,92.3811,92.4638,91.7746,91.9033,200858.0
2020-10-29 09:30:00,99.74,100.06,99.33,99.9,50836.0,91.6552,91.9492,91.2784,91.8022,50836.0
2020-10-29 10:00:00,99.87,100.3,99.68,100.21,27658.0,91.7746,92.1698,91.6,92.0871,27658.0
2020-10-29 10:30:00,100.25,100.41,100.08,100.19,28081.0,92.1238,92.2709,91.9676,92.0687,28081.0
2020-10-29 11:00:00,100.19,100.45,100.05,100.19,36099.0,92.0687,92.3076,91.94,92.0687,36099.0
2020-10-29 11:30:00,100.17,100.17,99.68,99.77,16490.0,92.0503,92.0503,91.6,91.6827,16490.0
2020-10-29 12:00:00,99.83,99.93,99.74,99.77,14521.0,91.7379,91.8298,91.6552,91.6827,14521.0
2020-10-29 12:30:00,99.85,100.28,99.84,100.19,21718.0,91.7562,92.1514,91.7471,92.0687,21718.0
2020-10-29 13:00:00,100.22,100.31,99.98,100.18,20834.0,92.0963,92.179,91.8757,92.0595,20834.0
2020-10-29 13:30:00,100.2,100.47,100.17,100.45,33657.0,92.0779,92.326,92.0503,92.3076,33657.0
2020-10-29 14:00:00,100.48,100.95,100.46,100.83,28555.0,92.3352,92.7671,92.3168,92.6568,28555.0
2020-10-29 14:30:00,100.8,100.93,100.62,100.81,21906.0,92.6292,92.7487,92.4638,92.6384,21906.0
2020-10-29 15:00:00,100.78,101.0,100.52,100.93,40265.0,92.6109,92.813,92.3719,92.7487,40265.0
2020-10-29 15:30:00,100.95,100.97,100.5,100.55,141851.0,92.7671,92.7855,92.3536,92.3995,141851.0
2020-10-30 09:30:00,100.2,100.27,99.52,99.73,44356.0,92.0779,92.1422,91.453,91.646,44356.0
2020-10-30 10:00:00,99.72,99.78,98.71,98.79,39632.0,91.6368,91.6919,90.7087,90.7822,39632.0
2020-10-30 10:30:00,98.77,99.25,98.77,98.87,53203.0,90.7638,91.2049,90.7638,90.8557,53203.0
2020-10-30 11:00:00,98.82,99.39,98.82,99.38,25810.0,90.8097,91.3335,90.8097,91.3243,25810.0
2020-10-30 11:30:00,99.35,99.69,99.17,99.28,21492.0,91.2968,91.6092,91.1314,91.2325,21492.0
2020-10-30 12:00:00,99.31,99.57,99.2,99.51,16141.0,91.26,91.4989,91.1589,91.4438,16141.0
2020-10-30 12:30:00,99.49,99.54,99.27,99.42,35909.0,91.4254,91.4714,91.2233,91.3611,35909.0
2020-10-30 13:00:00,99.4,99.47,99.26,99.27,33644.0,91.3427,91.4071,91.2141,91.2233,33644.0
2020-10-30 13:30:00,99.25,99.37,99.08,99.15,45938.0,91.2049,91.3152,91.0487,91.113,45938.0
2020-10-30 14:00:00,99.11,99.4,98.9,98.93,30350.0,91.0762,91.3427,90.8833,90.9108,30350.0
2020-10-30 14:30:00,98.91,98.99,98.69,98.77,36818.0,90.8924,90.966,90.6903,90.7638,36818.0
2020-10-30 15:00:00,98.76,98.98,98.7,98.9,60708.0,90.7546,90.9568,90.6995,90.8833,60708.0
2020-10-30 15:30:00,98.91,99.46,98.72,99.38,242267.0,90.8924,91.3979,90.7178,91.3243,242267.0
2020-11-02 09:30:00,100.25,100.99,100.0,100.99,40443.0,92.1238,92.8038,91.8941,92.8038,40443.0
2020-11-02 10:00:00,101.04,101.7,101.0,101.6,54452.0,92.8498,93.4563,92.813,93.3644,54452.0
2020-11-02 10:30:00,101.59,101.83,101.44,101.6,55589.0,93.3552,93.5758,93.2174,93.3644,55589.0
2020-11-02 11:00:00,101.58,101.79,101.39,101.79,25637.0,93.346,93.539,93.1714,93.539,25637.0
2020-11-02 11:30:00,101.78,102.35,101.75,102.27,64759.0,93.5298,94.0536,93.5022,93.9801,64759.0
2020-11-02 12:00:00,102.24,102.26,101.68,101.74,26153.0,93.9525,93.9709,93.4379,93.493,26153.0
2020-11-02 12:30:00,101.83,102.04,101.63,101.76,56710.0,93.5758,93.7687,93.392,93.5114,56710.0
2020-11-02 13:00:00,101.78,101.82,101.38,101.56,33857.0,93.5298,93.5666,93.1622,93.3276,33857.0
2020-11-02 13:30:00,101.55,101.62,101.17,101.25,47708.0,93.3184,93.3828,92.9693,93.0428,47708.0
2020-11-02 14:00:00,101.25,101.63,101.23,101.6,30949.0,93.0428,93.392,93.0244,93.3644,30949.0
2020-11-02 14:30:00,101.62,102.23,101.57,102.06,41061.0,93.3828,93.9433,93.3368,93.7871,41061.0
2020-11-02 15:00:00,102.04,102.41,101.93,102.25,37271.0,93.7687,94.1087,93.6676,93.9617,37271.0
2020-11-02 15:30:00,102.28,102.66,102.21,102.47,116179.0,93.9893,94.3385,93.9249,94.1639,116179.0
2020-11-03 09:30:00,103.71,104.84,103.37,104.49,41736.0,95.3034,96.3418,94.9909,96.0201,41736.0
2020-11-03 10:00:00,104.46,105.02,104.42,104.92,29577.0,95.9926,96.5072,95.9558,96.4153,29577.0
2020-11-03 10:30:00,104.95,105.1,104.65,104.94,23583.0,96.4428,96.5807,96.1672,96.4337,23583.0
2020-11-03 11:00:00,104.93,105.33,104.8,105.11,29813.0,96.4245,96.792,96.305,96.5899,29813.0
2020-11-03 11:30:00,105.05,105.27,104.59,104.69,18091.0,96.5347,96.7369,96.112,96.2039,18091.0
2020-11-03 12:00:00,104.77,104.78,104.45,104.61,17619.0,96.2774,96.2866,95.9834,96.1304,17619.0
2020-11-03 12:30:00,104.62,104.63,104.36,104.38,37002.0,96.1396,96.1488,95.9007,95.9191,37002.0
2020-11-03 13:00:00,104.42,104.42,104.19,104.35,26140.0,95.9558,95.9558,95.7445,95.8915,26140.0
2020-11-03 13:30:00,104.4,104.59,104.35,104.4,29156.0,95.9374,96.112,95.8915,95.9374,29156.0
2020-11-03 14:00:00,104.38,104.88,104.38,104.69,39386.0,95.9191,96.3785,95.9191,96.2039,39386.0
2020-11-03 14:30:00,104.71,104.88,104.62,104.63,18813.0,96.2223,96.3785,96.1396,96.1488,18813.0
2020-11-03 15:00:00,104.68,104.87,104.52,104.84,35388.0,96.1947,96.3693,96.0477,96.3418,35388.0
2020-11-03 15:30:00,104.83,105.37,104.82,104.93,90591.0,96.3326,96.8288,96.3234,96.4245,90591.0
2020-11-04 09:30:00,105.71,105.71,102.48,102.9,151375.0,97.1412,97.1412,94.1731,94.559,151375.0
2020-11-04 10:00:00,102.91,103.28,102.26,102.38,67669.0,94.5682,94.9082,93.9709,94.0812,67669.0
2020-11-04 10:30:00,102.4,103.52,102.3,103.39,83085.0,94.0995,95.1288,94.0077,95.0093,83085.0
2020-11-04 11:00:00,103.38,103.43,102.85,103.31,60995.0,95.0001,95.0461,94.5131,94.9358,60995.0
2020-11-04 11:30:00,103.36,104.22,103.36,103.98,79802.0,94.9817,95.772,94.9817,95.5515,79802.0
2020-11-04 12:00:00,103.94,104.35,103.91,104.01,41243.0,95.5147,95.8915,95.4871,95.579,41243.0
2020-11-04 12:30:00,104.06,104.12,103.56,103.74,33282.0,95.625,95.6801,95.1655,95.3309,33282.0
2020-11-04 13:00:00,103.72,103.72,103.21,103.23,34875.0,95.3125,95.3125,94.8439,94.8623,34875.0
2020-11-04 13:30:00,103.19,103.45,102.87,102.96,40516.0,94.8255,95.0644,94.5315,94.6142,40516.0
2020-11-04 14:00:00,102.94,103.15,102.89,102.94,31052.0,94.5958,94.7888,94.5498,94.5958,31052.0
2020-11-04 14:30:00,102.98,103.17,102.85,103.13,43231.0,94.6325,94.8071,94.5131,94.7704,43231.0
2020-11-04 15:00:00,103.14,103.22,102.59,102.64,76639.0,94.7796,94.8531,94.2741,94.3201,76639.0
2020-11-04 15:30:00,102.65,102.76,101.91,101.99,203714.0,94.3293,94.4304,93.6493,93.7228,203714.0
2020-11-05 09:30:00,104.32,104.74,103.67,103.93,83111.0,95.8639,96.2499,95.2666,95.5055,83111.0
2020-11-05 10:00:00,103.93,104.5,103.75,103.98,53135.0,95.5055,96.0293,95.3401,95.5515,53135.0
2020-11-05 10:30:00,103.89,104.99,103.89,104.89,48459.0,95.4688,96.4796,95.4688,96.3877,48459.0
2020-11-05 11:00:00,104.87,104.88,104.12,104.16,39281.0,96.3693,96.3785,95.6801,95.7169,39281.0
2020-11-05 11:30:00,104.16,104.34,104.1,104.18,39366.0,95.7169,95.8823,95.6617,95.7353,39366.0
2020-11-05 12:00:00,104.22,104.29,103.94,104.01,34085.0,95.772,95.8363,95.5147,95.579,34085.0
2020-11-05 12:30:00,104.05,104.59,104.04,104.59,76707.0,95.6158,96.112,95.6066,96.112,76707.0
2020-11-05 13:00:00,104.62,104.78,104.59,104.7,36748.0,96.1396,96.2866,96.112,96.2131,36748.0
2020-11-05 13:30:00,104.65,104.83,104.65,104.73,28566.0,96.1672,96.3326,96.1672,96.2407,28566.0
2020-11-05 14:00:00,104.73,104.88,104.64,104.85,56015.0,96.2407,96.3785,96.158,96.351,56015.0
2020-11-05 14:30:00,104.84,104.93,104.53,104.73,47470.0,96.3418,96.4245,96.0569,96.2407,47470.0
2020-11-05 15:00:00,104.74,104.79,104.46,104.54,39577.0,96.2499,96.2958,95.9926,96.0661,39577.0
2020-11-05 15:30:00,104.53,104.59,104.16,104.54,178306.0,96.0569,96.112,95.7169,96.0661,178306.0
2020-11-06 09:30:00,104.64,104.96,104.31,104.84,46732.0,96.158,96.452,95.8547,96.3418,46732.0
2020-11-06 10:00:00,104.88,105.26,104.74,105.03,39108.0,96.3785,96.7277,96.2499,96.5164,39108.0
2020-11-06 10:30:00,104.95,104.97,104.19,104.31,27000.0,96.4428,96.4612,95.7445,95.8547,27000.0
2020-11-06 11:00:00,104.36,104.98,104.36,104.79,60263.0,95.9007,96.4704,95.9007,96.2958,60263.0
2020-11-06 11:30:00,104.83,105.3,104.77,105.28,31161.0,96.3326,96.7645,96.2774,96.7461,31161.0
2020-11-06 12:00:00,105.26,105.5,105.17,105.3,31618.0,96.7277,96.9483,96.645,96.7645,31618.0
2020-11-06 12:30:00,105.34,105.71,105.27,105.61,48051.0,96.8012,97.1412,96.7369,97.0493,48051.0
2020-11-06 13:00:00,105.61,105.76,105.43,105.73,25373.0,97.0493,97.1872,96.8839,97.1596,25373.0
2020-11-06 13:30:00,105.66,105.71,105.35,105.44,24293.0,97.0953,97.1412,96.8104,96.8931,24293.0
2020-11-06 14:00:00,105.43,105.51,105.22,105.31,21152.0,96.8839,96.9575,96.691,96.7737,21152.0
2020-11-06 14:30:00,105.32,105.36,105.18,105.25,23173.0,96.7829,96.8196,96.6542,96.7185,23173.0
2020-11-06 15:00:00,105.26,105.26,104.99,105.2,30526.0,96.7277,96.7277,96.4796,96.6726,30526.0
2020-11-06 15:30:00,105.2,105.61,105.04,105.13,128982.0,96.6726,97.0493,96.5256,96.6083,128982.0
2020-11-09 09:30:00,108.23,109.27,107.4,107.4,97736.0,99.457,100.4127,98.6943,98.6943,97736.0
2020-11-09 10:00:00,107.63,108.39,107.24,108.19,79267.0,98.9056,99.604,98.5472,99.4202,79267.0
2020-11-09 10:30:00,108.27,108.33,107.42,107.74,53799.0,99.4937,99.5489,98.7126,99.0067,53799.0
2020-11-09 11:00:00,107.7,107.8,106.84,107.01,45073.0,98.9699,99.0618,98.1796,98.3359,45073.0
2020-11-09 11:30:00,106.97,107.1,106.7,106.95,50017.0,98.2991,98.4186,98.051,98.2807,50017.0
2020-11-09 12:00:00,107.02,107.4,106.91,107.37,34380.0,98.3451,98.6943,98.244,98.6667,34380.0
2020-11-09 12:30:00,107.29,107.74,107.27,107.67,23524.0,98.5932,99.0067,98.5748,98.9424,23524.0
2020-11-09 13:00:00,107.69,107.79,107.37,107.37,31547.0,98.9607,99.0526,98.6667,98.6667,31547.0
2020-11-09 13:30:00,107.38,107.58,107.23,107.31,29986.0,98.6759,98.8597,98.538,98.6115,29986.0
2020-11-09 14:00:00,107.35,107.78,107.16,107.72,31200.0,98.6483,99.0434,98.4737,98.9883,31200.0
2020-11-09 14:30:00,107.65,108.28,107.62,108.24,44259.0,98.924,99.5029,98.8964,99.4662,44259.0
2020-11-09 15:00:00,108.24,108.49,108.04,108.15,73027.0,99.4662,99.6959,99.2824,99.3835,73027.0
2020-11-09 15:30:00,108.18,108.53,107.93,107.94,278800.0,99.411,99.7327,99.1813,99.1905,278800.0
2020-11-10 09:30:00,108.0,109.23,107.71,109.23,42319.0,99.2456,100.3759,98.9791,100.3759,42319.0
2020-11-10 10:00:00,109.25,110.15,109.23,109.73,55346.0,100.3943,101.2213,100.3759,100.8354,55346.0
2020-11-10 10:30:00,109.79,109.96,109.33,109.6,45061.0,100.8905,101.0467,100.4678,100.7159,45061.0
2020-11-10 11:00:00,109.5,110.21,109.37,110.17,37431.0,100.624,101.2765,100.5046,101.2397,37431.0
2020-11-10 11:30:00,110.16,110.19,108.96,109.4,37759.0,101.2305,101.2581,100.1278,100.5321,37759.0
2020-11-10 12:00:00,109.39,109.64,109.16,109.46,28079.0,100.5229,100.7527,100.3116,100.5873,28079.0
2020-11-10 12:30:00,109.4,109.48,109.15,109.16,35668.0,100.5321,100.6056,100.3024,100.3116,35668.0
2020-11-10 13:00:00,109.16,109.25,108.65,108.73,33224.0,100.3116,100.3943,99.8429,99.9164,33224.0
2020-11-10 13:30:00,108.73,109.09,108.68,108.99,35856.0,99.9164,100.2473,99.8705,100.1554,35856.0
2020-11-10 14:00:00,108.98,109.05,108.76,108.78,27969.0,100.1462,100.2105,99.944,99.9624,27969.0
2020-11-10 14:30:00,108.84,108.97,108.6,108.72,28301.0,100.0175,100.137,99.797,99.9073,28301.0
2020-11-10 15:00:00,108.68,109.25,108.67,108.84,122384.0,99.8705,100.3943,99.8613,100.0175,122384.0
2020-11-10 15:30:00,108.83,109.16,108.61,109.09,262899.0,100.0083,100.3116,99.8062,100.2473,262899.0
2020-11-11 09:30:00,109.75,110.14,108.96,109.57,47028.0,100.8538,101.2122,100.1278,100.6884,47028.0
2020-11-11 10:00:00,109.58,110.0,109.54,109.97,17933.0,100.6975,101.0835,100.6608,101.0559,17933.0
2020-11-11 10:30:00,109.96,110.21,109.78,110.21,17095.0,101.0467,101.2765,100.8813,101.2765,17095.0
2020-11-11 11:00:00,110.21,110.57,110.18,110.52,34441.0,101.2765,101.6073,101.2489,101.5613,34441.0
2020-11-11 11:30:00,110.49,110.56,110.01,110.23,26217.0,101.5338,101.5981,101.0927,101.2949,26217.0
2020-11-11 12:00:00,110.25,110.33,109.91,110.04,15848.0,101.3132,101.3867,101.0008,101.1203,15848.0
2020-11-11 12:30:00,110.06,110.15,109.76,109.78,14787.0,101.1386,101.2213,100.863,100.8813,14787.0
2020-11-11 13:00:00,109.79,109.8,109.36,109.36,27596.0,100.8905,100.8997,100.4954,100.4954,27596.0
2020-11-11 13:30:00,109.37,109.44,108.93,109.02,38647.0,100.5046,100.5689,100.1002,100.1829,38647.0
2020-11-11 14:00:00,109.06,109.33,108.93,108.93,20596.0,100.2197,100.4678,100.1002,100.1002,20596.0
2020-11-11 14:30:00,108.98,108.99,108.59,108.63,28767.0,100.1462,100.1554,99.7878,99.8245,28767.0
2020-11-11 15:00:00,108.63,108.72,108.51,108.51,27582.0,99.8245,99.9073,99.7143,99.7143,27582.0
2020-11-11 15:30:00,108.51,108.78,108.47,108.7,92373.0,99.7143,99.9624,99.6775,99.8889,92373.0
2020-11-12 09:30:00,108.52,109.08,108.13,108.78,42348.0,99.7235,100.2381,99.3651,99.9624,42348.0
2020-11-12 10:00:00,108.79,108.8,108.37,108.52,17681.0,99.9716,99.9808,99.5856,99.7235,17681.0
2020-11-12 10:30:00,108.53,108.95,108.51,108.92,20724.0,99.7327,100.1186,99.7143,100.091,20724.0
2020-11-12 11:00:00,108.9,108.93,108.32,108.36,21485.0,100.0727,100.1002,99.5397,99.5764,21485.0
2020-11-12 11:30:00,108.37,108.41,107.92,108.0,37014.0,99.5856,99.6224,99.1721,99.2456,37014.0
2020-11-12 12:00:00,108.0,108.21,107.66,107.7,19602.0,99.2456,99.4386,98.9332,98.9699,19602.0
2020-11-12 12:30:00,107.75,107.83,107.35,107.43,14128.0,99.0159,99.0894,98.6483,98.7218,14128.0
2020-11-12 13:00:00,107.48,107.62,107.25,107.25,46858.0,98.7678,98.8964,98.5564,98.5564,46858.0
2020-11-12 13:30:00,107.2,107.34,107.14,107.31,45838.0,98.5105,98.6391,98.4553,98.6115,45838.0
2020-11-12 14:00:00,107.33,107.56,107.29,107.47,17298.0,98.6299,98.8413,98.5932,98.7586,17298.0
2020-11-12 14:30:00,107.45,107.52,107.16,107.18,20726.0,98.7402,98.8045,98.4737,98.4921,20726.0
2020-11-12 15:00:00,107.15,107.44,107.08,107.36,22281.0,98.4645,98.731,98.4002,98.6575,22281.0
2020-11-12 15:30:00,107.32,107.83,107.27,107.79,119073.0,98.6207,99.0894,98.5748,99.0526,119073.0
2020-11-13 09:30:00,108.54,108.74,107.93,108.5,27611.0,99.7418,99.9256,99.1813,99.7051,27611.0
2020-11-13 10:00:00,108.46,108.99,108.46,108.7,19699.0,99.6683,100.1554,99.6683,99.8889,19699.0
2020-11-13 10:30:00,108.62,108.82,108.35,108.37,20117.0,99.8154,99.9991,99.5672,99.5856,20117.0
2020-11-13 11:00:00,108.46,108.68,108.39,108.45,21771.0,99.6683,99.8705,99.604,99.6591,21771.0
2020-11-13 11:30:00,108.46,108.66,108.33,108.66,13202.0,99.6683,99.8521,99.5489,99.8521,13202.0
2020-11-13 12:00:00,108.63,108.68,108.54,108.64,9652.0,99.8245,99.8705,99.7418,99.8337,9652.0
2020-11-13 12:30:00,108.67,108.74,108.48,108.67,16727.0,99.8613,99.9256,99.6867,99.8613,16727.0
2020-11-13 13:00:00,108.76,108.9,108.54,108.66,14444.0,99.944,100.0727,99.7418,99.8521,14444.0
2020-11-13 13:30:00,108.66,108.68,108.46,108.55,25034.0,99.8521,99.8705,99.6683,99.751,25034.0
2020-11-13 14:00:00,108.52,108.68,108.44,108.45,12054.0,99.7235,99.8705,99.65,99.6591,12054.0
2020-11-13 14:30:00,108.48,108.56,108.33,108.52,10802.0,99.6867,99.7602,99.5489,99.7235,10802.0
2020-11-13 15:00:00,108.48,108.6,108.34,108.51,16442.0,99.6867,99.797,99.5581,99.7143,16442.0
2020-11-13 15:30:00,108.49,108.69,108.34,108.51,93807.0,99.6959,99.8797,99.5581,99.7143,93807.0
2020-11-16 09:30:00,109.51,109.52,108.69,109.26,40304.0,100.6332,100.6424,99.8797,100.4035,40304.0
2020-11-16 10:00:00,109.23,109.61,109.07,109.52,18210.0,100.3759,100.7251,100.2289,100.6424,18210.0
2020-11-16 10:30:00,109.56,109.62,109.23,109.47,21421.0,100.6792,100.7343,100.3759,100.5965,21421.0
2020-11-16 11:00:00,109.52,109.7,109.46,109.49,20699.0,100.6424,100.8078,100.5873,100.6148,20699.0
2020-11-16 11:30:00,109.48,109.53,109.26,109.37,20241.0,100.6056,100.6516,100.4035,100.5046,20241.0
2020-11-16 12:00:00,109.35,109.51,109.15,109.16,19087.0,100.4862,100.6332,100.3024,100.3116,19087.0
2020-11-16 12:30:00,109.14,109.16,108.93,108.96,29227.0,100.2932,100.3116,100.1002,100.1278,29227.0
2020-11-16 13:00:00,108.97,108.97,108.62,108.62,17404.0,100.137,100.137,99.8154,99.8154,17404.0
2020-11-16 13:30:00,108.63,108.72,108.5,108.57,45353.0,99.8245,99.9073,99.7051,99.7694,45353.0
2020-11-16 14:00:00,108.55,108.79,108.5,108.68,44143.0,99.751,99.9716,99.7051,99.8705,44143.0
2020-11-16 14:30:00,108.69,108.7,108.45,108.6,48785.0,99.8797,99.8889,99.6591,99.797,48785.0
2020-11-16 15:00:00,108.68,108.94,108.64,108.76,44368.0,99.8705,100.1094,99.8337,99.944,44368.0
2020-11-16 15:30:00,108.77,109.23,108.74,109.19,133718.0,99.9532,100.3759,99.9256,100.3392,133718.0
2020-11-17 09:30:00,108.6,108.71,108.16,108.28,34042.0,99.797,99.8981,99.3926,99.5029,34042.0
2020-11-17 10:00:00,108.33,108.56,108.25,108.38,51838.0,99.5489,99.7602,99.4754,99.5948,51838.0
2020-11-17 10:30:00,108.36,108.79,108.32,108.64,59095.0,99.5764,99.9716,99.5397,99.8337,59095.0
2020-11-17 11:00:00,108.61,108.85,108.6,108.72,52459.0,99.8062,100.0267,99.797,99.9073,52459.0
2020-11-17 11:30:00,108.75,109.0,108.61,108.61,30281.0,99.9348,100.1646,99.8062,99.8062,30281.0
2020-11-17 12:00:00,108.65,108.85,108.45,108.7,49770.0,99.8429,100.0267,99.6591,99.8889,49770.0
2020-11-17 12:30:00,108.71,108.75,108.53,108.62,35742.0,99.8981,99.9348,99.7327,99.8154,35742.0
2020-11-17 13:00:00,108.55,108.69,108.38,108.47,38584.0,99.751,99.8797,99.5948,99.6775,38584.0
2020-11-17 13:30:00,108.45,108.72,108.45,108.46,39367.0,99.6591,99.9073,99.6591,99.6683,39367.0
2020-11-17 14:00:00,108.46,108.82,108.41,108.69,35823.0,99.6683,99.9991,99.6224,99.8797,35823.0
2020-11-17 14:30:00,108.69,108.79,108.53,108.67,62016.0,99.8797,99.9716,99.7327,99.8613,62016.0
2020-11-17 15:00:00,108.67,108.68,108.44,108.5,27551.0,99.8613,99.8705,99.65,99.7051,27551.0
2020-11-17 15:30:00,108.5,108.85,108.45,108.82,168821.0,99.7051,100.0267,99.6591,99.9991,168821.0
2020-11-18 09:30:00,108.85,108.92,108.42,108.48,21808.0,100.0267,100.091,99.6316,99.6867,21808.0
2020-11-18 10:00:00,108.48,108.7,108.48,108.69,29646.0,99.6867,99.8889,99.6867,99.8797,29646.0
2020-11-18 10:30:00,108.7,109.03,108.63,108.95,36440.0,99.8889,100.1921,99.8245,100.1186,36440.0
2020-11-18 11:00:00,108.95,109.45,108.93,109.45,17899.0,100.1186,100.5781,100.1002,100.5781,17899.0
2020-11-18 11:30:00,109.39,109.67,109.39,109.48,17913.0,100.5229,100.7802,100.5229,100.6056,17913.0
2020-11-18 12:00:00,109.45,109.6,109.29,109.59,14556.0,100.5781,100.7159,100.4311,100.7067,14556.0
2020-11-18 12:30:00,109.62,109.71,109.55,109.58,11654.0,100.7343,100.817,100.67,100.6975,11654.0
2020-11-18 13:00:00,109.54,109.74,109.53,109.61,10713.0,100.6608,100.8446,100.6516,100.7251,10713.0
2020-11-18 13:30:00,109.53,109.86,109.52,109.82,18629.0,100.6516,100.9548,100.6424,100.9181,18629.0
2020-11-18 14:00:00,109.8,109.99,109.67,109.72,24484.0,100.8997,101.0743,100.7802,100.8262,24484.0
2020-11-18 14:30:00,109.74,110.06,109.66,109.95,24905.0,100.8446,101.1386,100.7711,101.0376,24905.0
2020-11-18 15:00:00,109.95,110.04,109.74,109.74,34444.0,101.0376,101.1203,100.8446,100.8446,34444.0
2020-11-18 15:30:00,109.75,109.75,108.91,108.91,107449.0,100.8538,100.8538,100.0819,100.0819,107449.0
2020-11-19 09:30:00,108.64,109.03,107.9,108.77,29152.0,99.8337,100.1921,99.1537,99.9532,29152.0
2020-11-19 10:00:00,108.7,108.92,108.29,108.4,32463.0,99.8889,100.091,99.5121,99.6132,32463.0
2020-11-19 10:30:00,108.31,109.03,108.27,108.88,23251.0,99.5305,100.1921,99.4937,100.0543,23251.0
2020-11-19 11:00:00,108.84,108.84,108.58,108.59,12439.0,100.0175,100.0175,99.7786,99.7878,12439.0
2020-11-19 11:30:00,108.62,108.62,108.02,108.58,24190.0,99.8154,99.8154,99.264,99.7786,24190.0
2020-11-19 12:00:00,108.61,108.68,108.48,108.68,11943.0,99.8062,99.8705,99.6867,99.8705,11943.0
2020-11-19 12:30:00,108.64,108.68,108.52,108.61,13932.0,99.8337,99.8705,99.7235,99.8062,13932.0
2020-11-19 13:00:00,108.65,109.03,108.59,109.0,17113.0,99.8429,100.1921,99.7878,100.1646,17113.0
2020-11-19 13:30:00,109.0,109.07,108.89,109.06,18753.0,100.1646,100.2289,100.0635,100.2197,18753.0
2020-11-19 14:00:00,109.03,109.23,109.01,109.09,14517.0,100.1921,100.3759,100.1737,100.2473,14517.0
2020-11-19 14:30:00,109.09,109.43,109.09,109.43,9769.0,100.2473,100.5597,100.2473,100.5597,9769.0
2020-11-19 15:00:00,109.41,109.49,109.24,109.28,17825.0,100.5413,100.6148,100.3851,100.4219,17825.0
2020-11-19 15:30:00,109.29,109.42,109.14,109.34,88175.0,100.4311,100.5505,100.2932,100.477,88175.0
2020-11-20 09:30:00,109.27,109.38,108.2,108.42,33281.0,100.4127,100.5138,99.4294,99.6316,33281.0
2020-11-20 10:00:00,108.46,108.65,108.24,108.53,18404.0,99.6683,99.8429,99.4662,99.7327,18404.0
2020-11-20 10:30:00,108.55,109.0,108.45,108.96,50047.0,99.751,100.1646,99.6591,100.1278,50047.0
2020-11-20 11:00:00,108.94,109.06,108.85,108.92,24864.0,100.1094,100.2197,100.0267,100.091,24864.0
2020-11-20 11:30:00,108.94,109.28,108.9,109.18,14366.0,100.1094,100.4219,100.0727,100.33,14366.0
2020-11-20 12:00:00,109.16,109.42,109.07,109.18,19387.0,100.3116,100.5505,100.2289,100.33,19387.0
2020-11-20 12:30:00,109.2,109.2,108.97,109.09,15587.0,100.3483,100.3483,100.137,100.2473,15587.0
2020-11-20 13:00:00,109.09,109.12,109.0,109.07,20929.0,100.2473,100.2748,100.1646,100.2289,20929.0
2020-11-20 13:30:00,109.08,109.09,108.89,108.98,12563.0,100.2381,100.2473,100.0635,100.1462,12563.0
2020-11-20 14:00:00,108.97,109.03,108.8,109.03,22001.0,100.137,100.1921,99.9808,100.1921,22001.0
2020-11-20 14:30:00,109.03,109.13,108.85,108.97,17164.0,100.1921,100.284,100.0267,100.137,17164.0
2020-11-20 15:00:00,108.99,109.09,108.83,108.86,13901.0,100.1554,100.2473,100.0083,100.0359,13901.0
2020-11-20 15:30:00,108.84,109.02,108.65,108.69,105838.0,100.0175,100.1829,99.8429,99.8797,105838.0
2020-11-23 09:30:00,109.54,109.65,109.0,109.33,54865.0,100.6608,100.7619,100.1646,100.4678,54865.0
2020-11-23 10:00:00,109.43,109.52,108.62,108.66,24157.0,100.5597,100.6424,99.8154,99.8521,24157.0
2020-11-23 10:30:00,108.63,108.73,108.49,108.73,52895.0,99.8245,99.9164,99.6959,99.9164,52895.0
2020-11-23 11:00:00,108.75,108.81,108.17,108.44,42717.0,99.9348,99.99,99.4018,99.65,42717.0
2020-11-23 11:30:00,108.48,108.55,108.15,108.22,26040.0,99.6867,99.751,99.3835,99.4478,26040.0
2020-11-23 12:00:00,108.19,108.39,108.14,108.36,38254.0,99.4202,99.604,99.3743,99.5764,38254.0
2020-11-23 12:30:00,108.38,108.57,108.34,108.56,29013.0,99.5948,99.7694,99.5581,99.7602,29013.0
2020-11-23 13:00:00,108.55,108.73,108.45,108.73,39441.0,99.751,99.9164,99.6591,99.9164,39441.0
2020-11-23 13:30:00,108.73,109.0,108.71,108.95,54598.0,99.9164,100.1646,99.8981,100.1186,54598.0
2020-11-23 14:00:00,108.95,109.01,108.75,108.8,44545.0,100.1186,100.1737,99.9348,99.9808,44545.0
2020-11-23 14:30:00,108.8,109.19,108.74,109.18,26866.0,99.9808,100.3392,99.9256,100.33,26866.0
2020-11-23 15:00:00,109.18,109.25,109.1,109.12,29667.0,100.33,100.3943,100.2565,100.2748,29667.0
2020-11-23 15:30:00,109.11,109.12,108.83,109.0,137501.0,100.2656,100.2748,100.0083,100.1646,137501.0
2020-11-24 09:30:00,109.63,109.88,109.25,109.39,47811.0,100.7435,100.9732,100.3943,100.5229,47811.0
2020-11-24 10:00:00,109.41,110.27,109.39,110.2,38645.0,100.5413,101.3316,100.5229,101.2673,38645.0
2020-11-24 10:30:00,110.22,110.85,110.15,110.68,29986.0,101.2857,101.8646,101.2213,101.7084,29986.0
2020-11-24 11:00:00,110.61,110.81,110.4,110.72,39906.0,101.6441,101.8278,101.4511,101.7451,39906.0
2020-11-24 11:30:00,110.72,110.75,110.42,110.49,28441.0,101.7451,101.7727,101.4695,101.5338,28441.0
2020-11-24 12:00:00,110.51,110.52,110.22,110.31,22137.0,101.5522,101.5613,101.2857,101.3684,22137.0
2020-11-24 12:30:00,110.28,110.59,110.24,110.35,29710.0,101.3408,101.6257,101.304,101.4051,29710.0
2020-11-24 13:00:00,110.36,110.4,110.08,110.29,34024.0,101.4143,101.4511,101.157,101.35,34024.0
2020-11-24 13:30:00,110.3,110.58,110.19,110.57,42430.0,101.3592,101.6165,101.2581,101.6073,42430.0
2020-11-24 14:00:00,110.58,110.75,110.48,110.54,66667.0,101.6165,101.7727,101.5246,101.5797,66667.0
2020-11-24 14:30:00,110.52,111.09,110.52,111.08,58972.0,101.5613,102.0851,101.5613,102.076,58972.0
2020-11-24 15:00:00,111.07,111.14,110.95,110.96,52077.0,102.0668,102.1311,101.9565,101.9657,52077.0
2020-11-24 15:30:00,110.95,111.1,110.78,110.84,156795.0,101.9565,102.0943,101.8003,101.8554,156795.0
2020-11-25 09:30:00,110.58,111.29,110.3,110.47,63999.0,101.6165,102.2689,101.3592,101.5154,63999.0
2020-11-25 10:00:00,110.43,110.59,110.18,110.45,35057.0,101.4786,101.6257,101.2489,101.497,35057.0
2020-11-25 10:30:00,110.46,110.6,110.27,110.38,41959.0,101.5062,101.6349,101.3316,101.4327,41959.0
2020-11-25 11:00:00,110.4,110.42,110.1,110.22,28133.0,101.4511,101.4695,101.1754,101.2857,28133.0
2020-11-25 11:30:00,110.26,110.39,110.17,110.22,15862.0,101.3224,101.4419,101.2397,101.2857,15862.0
2020-11-25 12:00:00,110.21,110.26,110.08,110.12,17754.0,101.2765,101.3224,101.157,101.1938,17754.0
2020-11-25 12:30:00,110.16,110.29,110.01,110.29,17419.0,101.2305,101.35,101.0927,101.35,17419.0
2020-11-25 13:00:00,110.3,110.33,110.13,110.16,20776.0,101.3592,101.3867,101.203,101.2305,20776.0
2020-11-25 13:30:00,110.16,110.56,110.09,110.56,23002.0,101.2305,101.5981,101.1662,101.5981,23002.0
2020-11-25 14:00:00,110.55,110.57,110.28,110.31,30143.0,101.5889,101.6073,101.3408,101.3684,30143.0
2020-11-25 14:30:00,110.33,110.66,110.33,110.53,20600.0,101.3867,101.69,101.3867,101.5705,20600.0
2020-11-25 15:00:00,110.5,110.75,110.5,110.63,26224.0,101.543,101.7727,101.543,101.6624,26224.0
2020-11-25 15:30:00,110.62,110.65,110.27,110.4,160393.0,101.6532,101.6808,101.3316,101.4511,160393.0
2020-11-27 09:30:00,110.27,110.5,109.4,109.63,63597.0,101.3316,101.543,100.5321,100.7435,63597.0
2020-11-27 10:00:00,109.63,109.99,109.63,109.64,19827.0,100.7435,101.0743,100.7435,100.7527,19827.0
2020-11-27 10:30:00,109.67,109.76,109.49,109.51,18330.0,100.7802,100.863,100.6148,100.6332,18330.0
2020-11-27 11:00:00,109.53,109.53,109.12,109.41,30751.0,100.6516,100.6516,100.2748,100.5413,30751.0
2020-11-27 11:30:00,109.39,109.5,109.17,109.37,17269.0,100.5229,100.624,100.3208,100.5046,17269.0
2020-11-27 12:00:00,109.37,109.48,109.27,109.33,16191.0,100.5046,100.6056,100.4127,100.4678,16191.0
2020-11-27 12:30:00,109.31,109.48,109.28,109.34,28959.0,100.4494,100.6056,100.4219,100.477,28959.0
2020-11-30 09:30:00,109.23,109.32,108.57,108.8,49818.0,100.3759,100.4586,99.7694,99.9808,49818.0
2020-11-30 10:00:00,108.83,108.83,108.14,108.16,38594.0,100.0083,100.0083,99.3743,99.3926,38594.0
2020-11-30 10:30:00,108.12,108.23,107.57,108.14,30668.0,99.3559,99.457,98.8505,99.3743,30668.0
2020-11-30 11:00:00,108.13,108.3,107.62,107.66,34178.0,99.3651,99.5213,98.8964,98.9332,34178.0
2020-11-30 11:30:00,107.61,107.72,107.37,107.38,22359.0,98.8872,98.9883,98.6667,98.6759,22359.0
2020-11-30 12:00:00,107.34,107.5,107.16,107.27,22606.0,98.6391,98.7861,98.4737,98.5748,22606.0
2020-11-30 12:30:00,107.28,107.39,107.01,107.37,26013.0,98.584,98.6851,98.3359,98.6667,26013.0
2020-11-30 13:00:00,107.34,107.43,107.21,107.23,11990.0,98.6391,98.7218,98.5197,98.538,11990.0
2020-11-30 13:30:00,107.23,107.35,107.16,107.2,20423.0,98.538,98.6483,98.4737,98.5105,20423.0
2020-11-30 14:00:00,107.12,107.74,107.04,107.66,26309.0,98.4369,99.0067,98.3634,98.9332,26309.0
2020-11-30 14:30:00,107.64,107.74,107.4,107.74,16613.0,98.9148,99.0067,98.6943,99.0067,16613.0
2020-11-30 15:00:00,107.75,107.81,107.3,107.32,17054.0,99.0159,99.071,98.6024,98.6207,17054.0
2020-11-30 15:30:00,107.31,107.74,106.9,107.05,187431.0,98.6115,99.0067,98.2348,98.3726,187431.0
2020-12-01 09:30:00,106.43,108.22,106.26,107.77,99259.0,97.8029,99.4478,97.6467,99.0343,99259.0
2020-12-01 10:00:00,107.64,108.0,107.31,107.93,39375.0,98.9148,99.2456,98.6115,99.1813,39375.0
2020-12-01 10:30:00,107.95,107.98,107.04,107.04,24358.0,99.1997,99.2272,98.3634,98.3634,24358.0
2020-12-01 11:00:00,107.03,107.55,106.93,107.48,20987.0,98.3542,98.8321,98.2624,98.7678,20987.0
2020-12-01 11:30:00,107.44,107.54,106.98,107.11,42284.0,98.731,98.8229,98.3083,98.4278,42284.0
2020-12-01 12:00:00,107.1,107.24,107.07,107.23,15194.0,98.4186,98.5472,98.391,98.538,15194.0
2020-12-01 12:30:00,107.25,107.33,106.98,107.02,12271.0,98.5564,98.6299,98.3083,98.3451,12271.0
2020-12-01 13:00:00,106.98,106.98,106.67,106.72,13155.0,98.3083,98.3083,98.0234,98.0694,13155.0
2020-12-01 13:30:00,106.73,107.27,106.7,107.09,42821.0,98.0786,98.5748,98.051,98.4094,42821.0
2020-12-01 14:00:00,107.1,107.32,106.77,106.86,21124.0,98.4186,98.6207,98.1153,98.198,21124.0
2020-12-01 14:30:00,106.84,107.14,106.78,106.81,30720.0,98.1796,98.4553,98.1245,98.1521,30720.0
2020-12-01 15:00:00,106.82,106.88,106.61,106.67,43620.0,98.1613,98.2164,97.9683,98.0234,43620.0
2020-12-01 15:30:00,106.65,106.84,106.42,106.47,140384.0,98.005,98.1796,97.7937,97.8396,140384.0
2020-12-02 09:30:00,106.46,107.13,106.24,106.74,71273.0,97.8304,98.4461,97.6283,98.0878,71273.0
2020-12-02 10:00:00,106.76,106.76,105.77,106.11,39152.0,98.1061,98.1061,97.1964,97.5088,39152.0
2020-12-02 10:30:00,106.11,106.27,106.06,106.22,21173.0,97.5088,97.6558,97.4629,97.6099,21173.0
2020-12-02 11:00:00,106.27,106.54,106.26,106.5,23214.0,97.6558,97.904,97.6467,97.8672,23214.0
2020-12-02 11:30:00,106.53,106.85,106.52,106.71,27258.0,97.8948,98.1888,97.8856,98.0602,27258.0
2020-12-02 12:00:00,106.72,106.77,106.52,106.57,15192.0,98.0694,98.1153,97.8856,97.9315,15192.0
2020-12-02 12:30:00,106.58,106.68,106.46,106.54,14257.0,97.9407,98.0326,97.8304,97.904,14257.0
2020-12-02 13:00:00,106.51,106.53,106.22,106.3,14437.0,97.8764,97.8948,97.6099,97.6834,14437.0
2020-12-02 13:30:00,106.32,106.32,106.0,106.15,12906.0,97.7018,97.7018,97.4077,97.5456,12906.0
2020-12-02 14:00:00,106.13,106.29,105.99,106.24,17648.0,97.5272,97.6742,97.3985,97.6283,17648.0
2020-12-02 14:30:00,106.21,106.37,106.21,106.27,20843.0,97.6007,97.7477,97.6007,97.6558,20843.0
2020-12-02 15:00:00,106.27,106.52,106.27,106.41,25826.0,97.6558,97.8856,97.6558,97.7845,25826.0
2020-12-02 15:30:00,106.41,106.59,106.31,106.56,95535.0,97.7845,97.9499,97.6926,97.9223,95535.0
2020-12-03 09:30:00,107.29,107.36,106.63,106.89,38208.0,98.5932,98.6575,97.9867,98.2256,38208.0
2020-12-03 10:00:00,107.0,107.15,106.58,106.7,26325.0,98.3267,98.4645,97.9407,98.051,26325.0
2020-12-03 10:30:00,106.8,107.2,106.75,106.9,28109.0,98.1429,98.5105,98.0969,98.2348,28109.0
2020-12-03 11:00:00,106.93,106.93,106.39,106.39,47170.0,98.2624,98.2624,97.7661,97.7661,47170.0
2020-12-03 11:30:00,106.44,106.51,106.2,106.42,46679.0,97.8121,97.8764,97.5915,97.7937,46679.0
2020-12-03 12:00:00,106.47,106.47,106.11,106.19,27872.0,97.8396,97.8396,97.5088,97.5823,27872.0
2020-12-03 12:30:00,106.2,106.48,106.0,106.48,49936.0,97.5915,97.8488,97.4077,97.8488,49936.0
2020-12-03 13:00:00,106.45,106.58,106.45,106.55,23103.0,97.8213,97.9407,97.8213,97.9132,23103.0
2020-12-03 13:30:00,106.54,106.8,106.53,106.74,49443.0,97.904,98.1429,97.8948,98.0878,49443.0
2020-12-03 14:00:00,106.72,107.0,106.63,106.94,78015.0,98.0694,98.3267,97.9867,98.2715,78015.0
2020-12-03 14:30:00,106.93,107.24,106.9,107.16,44564.0,98.2624,98.5472,98.2348,98.4737,44564.0
2020-12-03 15:00:00,107.16,107.42,107.03,107.29,60664.0,98.4737,98.7126,98.3542,98.5932,60664.0
2020-12-03 15:30:00,107.3,107.33,106.81,106.84,228425.0,98.6024,98.6299,98.1521,98.1796,228425.0
2020-12-04 09:30:00,107.23,107.62,106.8,107.48,38097.0,98.538,98.8964,98.1429,98.7678,38097.0
2020-12-04 10:00:00,107.48,107.84,107.47,107.73,51724.0,98.7678,99.0986,98.7586,98.9975,51724.0
2020-12-04 10:30:00,107.75,108.41,107.73,107.99,31632.0,99.0159,99.6224,98.9975,99.2364,31632.0
2020-12-04 11:00:00,108.09,108.49,108.09,108.29,27099.0,99.3283,99.6959,99.3283,99.5121,27099.0
2020-12-04 11:30:00,108.32,108.64,108.19,108.62,35243.0,99.5397,99.8337,99.4202,99.8154,35243.0
2020-12-04 12:00:00,108.62,108.72,108.49,108.67,28366.0,99.8154,99.9073,99.6959,99.8613,28366.0
2020-12-04 12:30:00,108.65,108.68,108.37,108.38,37847.0,99.8429,99.8705,99.5856,99.5948,37847.0
2020-12-04 13:00:00,108.39,108.59,108.35,108.51,30251.0,99.604,99.7878,99.5672,99.7143,30251.0
2020-12-04 13:30:00,108.52,108.7,108.49,108.57,31893.0,99.7235,99.8889,99.6959,99.7694,31893.0
2020-12-04 14:00:00,108.55,108.67,108.46,108.61,31378.0,99.751,99.8613,99.6683,99.8062,31378.0
2020-12-04 14:30:00,108.6,108.85,108.59,108.81,41877.0,99.797,100.0267,99.7878,99.99,41877.0
2020-12-04 15:00:00,108.81,108.83,108.64,108.66,32330.0,99.99,100.0083,99.8337,99.8521,32330.0
2020-12-04 15:30:00,108.64,108.98,108.58,108.77,133901.0,99.8337,100.1462,99.7786,99.9532,133901.0
2020-12-07 09:30:00,108.4,108.4,107.41,108.08,17488.0,99.6132,99.6132,98.7034,99.3191,17488.0
2020-12-07 10:00:00,108.09,108.42,107.79,108.35,40777.0,99.3283,99.6316,99.0526,99.5672,40777.0
2020-12-07 10:30:00,108.37,108.56,108.17,108.26,23474.0,99.5856,99.7602,99.4018,99.4845,23474.0
2020-12-07 11:00:00,108.22,108.43,108.11,108.31,50750.0,99.4478,99.6408,99.3467,99.5305,50750.0
2020-12-07 11:30:00,108.28,108.62,108.24,108.62,32064.0,99.5029,99.8154,99.4662,99.8154,32064.0
2020-12-07 12:00:00,108.61,108.78,108.55,108.7,15614.0,99.8062,99.9624,99.751,99.8889,15614.0
2020-12-07 12:30:00,108.7,108.79,108.55,108.64,14693.0,99.8889,99.9716,99.751,99.8337,14693.0
2020-12-07 13:00:00,108.61,108.75,108.59,108.72,13085.0,99.8062,99.9348,99.7878,99.9073,13085.0
2020-12-07 13:30:00,108.7,108.75,108.47,108.66,15416.0,99.8889,99.9348,99.6775,99.8521,15416.0
2020-12-07 14:00:00,108.64,108.73,108.6,108.73,17024.0,99.8337,99.9164,99.797,99.9164,17024.0
2020-12-07 14:30:00,108.75,108.83,108.66,108.67,22960.0,99.9348,100.0083,99.8521,99.8613,22960.0
2020-12-07 15:00:00,108.69,108.78,108.57,108.78,22809.0,99.8797,99.9624,99.7694,99.9624,22809.0
2020-12-07 15:30:00,108.75,109.17,108.74,109.05,85675.0,99.9348,100.3208,99.9256,100.2105,85675.0
2020-12-08 09:30:00,108.24,108.48,107.9,108.43,44719.0,99.8768,100.0983,99.5631,100.0522,44719.0
2020-12-08 10:00:00,108.45,108.53,108.21,108.32,31137.0,100.0706,100.1444,99.8492,99.9507,31137.0
2020-12-08 10:30:00,108.32,108.68,108.19,108.63,21082.0,99.9507,100.2828,99.8307,100.2367,21082.0
2020-12-08 11:00:00,108.67,108.84,108.49,108.5,34481.0,100.2736,100.4305,100.1075,100.1167,34481.0
2020-12-08 11:30:00,108.51,108.69,108.4,108.5,18637.0,100.126,100.2921,100.0245,100.1167,18637.0
2020-12-08 12:00:00,108.48,108.73,108.48,108.73,12564.0,100.0983,100.329,100.0983,100.329,12564.0
2020-12-08 12:30:00,108.75,108.79,108.57,108.67,15843.0,100.3474,100.3843,100.1813,100.2736,15843.0
2020-12-08 13:00:00,108.64,108.99,108.62,108.93,13320.0,100.2459,100.5689,100.2275,100.5135,13320.0
2020-12-08 13:30:00,108.94,109.1,108.92,109.07,25808.0,100.5227,100.6704,100.5043,100.6427,25808.0
2020-12-08 14:00:00,109.03,109.27,108.89,109.27,39530.0,100.6058,100.8272,100.4766,100.8272,39530.0
2020-12-08 14:30:00,109.32,109.33,108.88,109.07,15637.0,100.8734,100.8826,100.4674,100.6427,15637.0
2020-12-08 15:00:00,109.06,109.1,108.89,108.94,14333.0,100.6335,100.6704,100.4766,100.5227,14333.0
2020-12-08 15:30:00,108.94,109.01,108.64,108.73,66792.0,100.5227,100.5873,100.2459,100.329,66792.0
2020-12-09 09:30:00,108.91,109.4,108.9,109.3,28251.0,100.4951,100.9472,100.4858,100.8549,28251.0
2020-12-09 10:00:00,109.28,109.42,109.17,109.32,29607.0,100.8365,100.9657,100.735,100.8734,29607.0
2020-12-09 10:30:00,109.3,109.35,108.95,109.05,17468.0,100.8549,100.9011,100.532,100.6242,17468.0
2020-12-09 11:00:00,109.05,109.2,108.95,109.13,16546.0,100.6242,100.7627,100.532,100.6981,16546.0
2020-12-09 11:30:00,109.1,109.33,108.99,109.33,12758.0,100.6704,100.8826,100.5689,100.8826,12758.0
2020-12-09 12:00:00,109.36,109.49,109.25,109.29,14956.0,100.9103,101.0303,100.8088,100.8457,14956.0
2020-12-09 12:30:00,109.26,109.28,109.1,109.23,12417.0,100.818,100.8365,100.6704,100.7903,12417.0
2020-12-09 13:00:00,109.26,109.29,109.06,109.19,17285.0,100.818,100.8457,100.6335,100.7534,17285.0
2020-12-09 13:30:00,109.15,109.36,109.08,109.35,17727.0,100.7165,100.9103,100.6519,100.9011,17727.0
2020-12-09 14:00:00,109.32,109.7,109.32,109.69,25919.0,100.8734,101.224,100.8734,101.2148,25919.0
2020-12-09 14:30:00,109.68,109.84,109.42,109.84,25891.0,101.2056,101.3532,100.9657,101.3532,25891.0
2020-12-09 15:00:00,109.82,110.13,109.8,110.0,36746.0,101.3348,101.6208,101.3163,101.5008,36746.0
2020-12-09 15:30:00,110.04,110.77,109.92,110.66,106717.0,101.5378,102.2114,101.427,102.1099,106717.0
2020-12-10 09:30:00,110.66,110.66,109.78,110.57,36676.0,102.1099,102.1099,101.2978,102.0268,36676.0
2020-12-10 10:00:00,110.54,110.79,110.26,110.26,16341.0,101.9991,102.2298,101.7408,101.7408,16341.0
2020-12-10 10:30:00,110.2,110.33,110.06,110.19,25938.0,101.6854,101.8053,101.5562,101.6762,25938.0
2020-12-10 11:00:00,110.23,110.29,110.14,110.19,15713.0,101.7131,101.7684,101.63,101.6762,15713.0
2020-12-10 11:30:00,110.22,110.28,109.97,109.97,16995.0,101.7038,101.7592,101.4732,101.4732,16995.0
2020-12-10 12:00:00,109.92,110.16,109.91,110.07,17021.0,101.427,101.6485,101.4178,101.5654,17021.0
2020-12-10 12:30:00,110.12,110.12,109.95,110.09,14759.0,101.6116,101.6116,101.4547,101.5839,14759.0
2020-12-10 13:00:00,110.08,110.25,109.97,110.21,15413.0,101.5747,101.7315,101.4732,101.6946,15413.0
2020-12-10 13:30:00,110.25,110.25,110.01,110.09,11961.0,101.7315,101.7315,101.5101,101.5839,11961.0
2020-12-10 14:00:00,110.04,110.09,109.96,110.02,10776.0,101.5378,101.5839,101.4639,101.5193,10776.0
2020-12-10 14:30:00,109.98,110.16,109.98,110.04,15335.0,101.4824,101.6485,101.4824,101.5378,15335.0
2020-12-10 15:00:00,110.05,110.36,110.0,110.25,17884.0,101.547,101.833,101.5008,101.7315,17884.0
2020-12-10 15:30:00,110.26,110.28,109.92,109.94,106680.0,101.7408,101.7592,101.427,101.4455,106680.0
2020-12-11 09:30:00,109.32,109.66,109.0,109.57,29404.0,100.8734,101.1871,100.5781,101.1041,29404.0
2020-12-11 10:00:00,109.56,109.81,109.55,109.7,23787.0,101.0948,101.3255,101.0856,101.224,23787.0
2020-12-11 10:30:00,109.66,109.74,109.53,109.65,15507.0,101.1871,101.2609,101.0672,101.1779,15507.0
2020-12-11 11:00:00,109.66,109.85,109.62,109.84,13192.0,101.1871,101.3624,101.1502,101.3532,13192.0
2020-12-11 11:30:00,109.86,109.94,109.71,109.87,10650.0,101.3717,101.4455,101.2333,101.3809,10650.0
2020-12-11 12:00:00,109.87,109.89,109.75,109.86,14405.0,101.3809,101.3993,101.2702,101.3717,14405.0
2020-12-11 12:30:00,109.82,110.07,109.8,109.96,9191.0,101.3348,101.5654,101.3163,101.4639,9191.0
2020-12-11 13:00:00,109.95,109.97,109.84,109.88,8945.0,101.4547,101.4732,101.3532,101.3901,8945.0
2020-12-11 13:30:00,109.87,110.16,109.86,110.08,18130.0,101.3809,101.6485,101.3717,101.5747,18130.0
2020-12-11 14:00:00,110.1,110.11,109.97,110.07,26512.0,101.5931,101.6023,101.4732,101.5654,26512.0
2020-12-11 14:30:00,110.07,110.22,110.06,110.06,17429.0,101.5654,101.7038,101.5562,101.5562,17429.0
2020-12-11 15:00:00,110.1,110.35,110.05,110.1,11840.0,101.5931,101.8238,101.547,101.5931,11840.0
2020-12-11 15:30:00,110.11,110.42,110.11,110.4,63558.0,101.6023,101.8884,101.6023,101.8699,63558.0
2020-12-14 09:30:00,111.31,111.31,110.83,110.96,38690.0,102.7096,102.7096,102.2667,102.3867,38690.0
2020-12-14 10:00:00,111.03,111.16,110.5,110.51,35522.0,102.4513,102.5712,101.9622,101.9714,35522.0
2020-12-14 10:30:00,110.59,110.73,110.23,110.23,25662.0,102.0453,102.1744,101.7131,101.7131,25662.0
2020-12-14 11:00:00,110.22,110.25,110.06,110.15,54885.0,101.7038,101.7315,101.5562,101.6393,54885.0
2020-12-14 11:30:00,110.16,110.33,110.07,110.18,16376.0,101.6485,101.8053,101.5654,101.6669,16376.0
2020-12-14 12:00:00,110.17,110.29,110.13,110.19,14011.0,101.6577,101.7684,101.6208,101.6762,14011.0
2020-12-14 12:30:00,110.21,110.24,110.14,110.21,12523.0,101.6946,101.7223,101.63,101.6946,12523.0
2020-12-14 13:00:00,110.22,110.3,110.12,110.18,37728.0,101.7038,101.7777,101.6116,101.6669,37728.0
2020-12-14 13:30:00,110.17,110.29,110.17,110.26,18892.0,101.6577,101.7684,101.6577,101.7408,18892.0
2020-12-14 14:00:00,110.27,110.34,110.09,110.31,31831.0,101.75,101.8146,101.5839,101.7869,31831.0
2020-12-14 14:30:00,110.3,110.31,110.04,110.17,13290.0,101.7777,101.7869,101.5378,101.6577,13290.0
2020-12-14 15:00:00,110.19,110.32,110.09,110.26,28992.0,101.6762,101.7961,101.5839,101.7408,28992.0
2020-12-14 15:30:00,110.28,110.29,109.13,109.13,135995.0,101.7592,101.7684,100.6981,100.6981,135995.0
2020-12-15 09:30:00,109.73,110.51,109.55,109.9,32823.0,101.2517,101.9714,101.0856,101.4086,32823.0
2020-12-15 10:00:00,109.9,110.04,109.63,109.98,58492.0,101.4086,101.5378,101.1594,101.4824,58492.0
2020-12-15 10:30:00,109.93,110.48,109.88,110.48,28661.0,101.4363,101.9438,101.3901,101.9438,28661.0
2020-12-15 11:00:00,110.5,111.14,110.43,111.07,24760.0,101.9622,102.5528,101.8976,102.4882,24760.0
2020-12-15 11:30:00,111.03,111.18,110.93,110.96,23723.0,102.4513,102.5897,102.359,102.3867,23723.0
2020-12-15 12:00:00,110.94,110.95,110.71,110.71,27935.0,102.3682,102.3774,102.156,102.156,27935.0
2020-12-15 12:30:00,110.71,110.87,110.65,110.85,15698.0,102.156,102.3036,102.1006,102.2852,15698.0
2020-12-15 13:00:00,110.95,111.24,110.83,110.92,28491.0,102.3774,102.645,102.2667,102.3498,28491.0
2020-12-15 13:30:00,110.97,110.97,110.78,110.83,10046.0,102.3959,102.3959,102.2206,102.2667,10046.0
2020-12-15 14:00:00,110.83,110.85,110.46,110.47,16447.0,102.2667,102.2852,101.9253,101.9345,16447.0
2020-12-15 14:30:00,110.44,110.53,110.35,110.42,18987.0,101.9068,101.9899,101.8238,101.8884,18987.0
2020-12-15 15:00:00,110.4,110.55,110.35,110.55,29872.0,101.8699,102.0084,101.8238,102.0084,29872.0
2020-12-15 15:30:00,110.55,110.76,110.5,110.71,79815.0,102.0084,102.2021,101.9622,102.156,79815.0
2020-12-16 09:30:00,110.78,110.99,110.38,110.51,31380.0,102.2206,102.4144,101.8515,101.9714,31380.0
2020-12-16 10:00:00,110.5,110.62,110.0,110.22,19777.0,101.9622,102.0729,101.5008,101.7038,19777.0
2020-12-16 10:30:00,110.17,110.44,109.71,109.74,18837.0,101.6577,101.9068,101.2333,101.2609,18837.0
2020-12-16 11:00:00,109.79,109.99,109.72,109.87,33086.0,101.3071,101.4916,101.2425,101.3809,33086.0
2020-12-16 11:30:00,109.9,110.03,109.63,109.7,18675.0,101.4086,101.5285,101.1594,101.224,18675.0
2020-12-16 12:00:00,109.7,109.75,109.62,109.7,22161.0,101.224,101.2702,101.1502,101.224,22161.0
2020-12-16 12:30:00,109.7,110.08,109.67,110.05,27234.0,101.224,101.5747,101.1963,101.547,27234.0
2020-12-16 13:00:00,110.02,110.04,109.87,109.89,13386.0,101.5193,101.5378,101.3809,101.3993,13386.0
2020-12-16 13:30:00,109.91,110.3,109.91,110.28,17991.0,101.4178,101.7777,101.4178,101.7592,17991.0
2020-12-16 14:00:00,110.31,110.39,110.09,110.14,21068.0,101.7869,101.8607,101.5839,101.63,21068.0
2020-12-16 14:30:00,110.15,110.49,110.15,110.34,24608.0,101.6393,101.953,101.6393,101.8146,24608.0
2020-12-16 15:00:00,110.33,110.5,110.28,110.44,19494.0,101.8053,101.9622,101.7592,101.9068,19494.0
2020-12-16 15:30:00,110.45,110.54,110.22,110.22,70278.0,101.9161,101.9991,101.7038,101.7038,70278.0
2020-12-17 09:30:00,110.75,111.37,110.75,111.31,35181.0,102.1929,102.765,102.1929,102.7096,35181.0
2020-12-17 10:00:00,111.38,111.82,111.36,111.63,20049.0,102.7742,103.1802,102.7558,103.0049,20049.0
2020-12-17 10:30:00,111.76,111.79,111.46,111.49,19381.0,103.1249,103.1525,102.848,102.8757,19381.0
2020-12-17 11:00:00,111.48,111.73,111.28,111.31,51340.0,102.8665,103.0972,102.6819,102.7096,51340.0
2020-12-17 11:30:00,111.3,111.48,111.25,111.39,21874.0,102.7004,102.8665,102.6543,102.7834,21874.0
2020-12-17 12:00:00,111.41,111.48,111.29,111.43,13327.0,102.8019,102.8665,102.6912,102.8204,13327.0
2020-12-17 12:30:00,111.44,111.47,111.23,111.34,14733.0,102.8296,102.8573,102.6358,102.7373,14733.0
2020-12-17 13:00:00,111.34,111.52,111.27,111.48,11284.0,102.7373,102.9034,102.6727,102.8665,11284.0
2020-12-17 13:30:00,111.5,111.5,111.24,111.31,17008.0,102.8849,102.8849,102.645,102.7096,17008.0
2020-12-17 14:00:00,111.29,111.44,111.24,111.36,24223.0,102.6912,102.8296,102.645,102.7558,24223.0
2020-12-17 14:30:00,111.36,111.43,110.99,111.02,27718.0,102.7558,102.8204,102.4144,102.442,27718.0
2020-12-17 15:00:00,111.02,111.1,110.91,111.0,31382.0,102.442,102.5159,102.3405,102.4236,31382.0
2020-12-17 15:30:00,110.96,111.21,110.87,111.14,97225.0,102.3867,102.6174,102.3036,102.5528,97225.0
2020-12-18 09:30:00,111.33,111.39,110.58,110.74,27677.0,102.7281,102.7834,102.036,102.1837,27677.0
2020-12-18 10:00:00,110.74,110.77,110.24,110.29,21239.0,102.1837,102.2114,101.7223,101.7684,21239.0
2020-12-18 10:30:00,110.32,110.37,110.01,110.19,20609.0,101.7961,101.8423,101.5101,101.6762,20609.0
2020-12-18 11:00:00,110.24,110.4,109.98,110.19,35094.0,101.7223,101.8699,101.4824,101.6762,35094.0
2020-12-18 11:30:00,110.2,110.41,110.01,110.33,21222.0,101.6854,101.8792,101.5101,101.8053,21222.0
2020-12-18 12:00:00,110.35,110.51,110.19,110.38,13838.0,101.8238,101.9714,101.6762,101.8515,13838.0
2020-12-18 12:30:00,110.35,110.71,110.35,110.48,12853.0,101.8238,102.156,101.8238,101.9438,12853.0
2020-12-18 13:00:00,110.43,110.43,110.17,110.35,9402.0,101.8976,101.8976,101.6577,101.8238,9402.0
2020-12-18 13:30:00,110.39,110.51,110.22,110.37,11756.0,101.8607,101.9714,101.7038,101.8423,11756.0
2020-12-18 14:00:00,110.38,110.51,110.22,110.41,15521.0,101.8515,101.9714,101.7038,101.8792,15521.0
2020-12-18 14:30:00,110.45,110.64,110.43,110.45,15070.0,101.9161,102.0914,101.8976,101.9161,15070.0
2020-12-18 15:00:00,110.44,110.57,110.36,110.41,15288.0,101.9068,102.0268,101.833,101.8792,15288.0
2020-12-18 15:30:00,110.46,110.83,110.34,110.58,137113.0,101.9253,102.2667,101.8146,102.036,137113.0
2020-12-21 09:30:00,108.61,109.59,108.61,108.83,52031.0,100.2182,101.1225,100.2182,100.4212,52031.0
2020-12-21 10:00:00,108.83,108.99,108.42,108.71,25831.0,100.4212,100.5689,100.0429,100.3105,25831.0
2020-12-21 10:30:00,108.71,108.82,108.44,108.69,26143.0,100.3105,100.412,100.0614,100.2921,26143.0
2020-12-21 11:00:00,108.59,108.97,108.46,108.78,23705.0,100.1998,100.5504,100.0798,100.3751,23705.0
2020-12-21 11:30:00,108.79,109.09,108.79,109.09,12277.0,100.3843,100.6612,100.3843,100.6612,12277.0
2020-12-21 12:00:00,109.09,109.18,109.02,109.1,15385.0,100.6612,100.7442,100.5966,100.6704,15385.0
2020-12-21 12:30:00,109.14,109.69,109.14,109.67,10910.0,100.7073,101.2148,100.7073,101.1963,10910.0
2020-12-21 13:00:00,109.64,109.69,109.53,109.55,16954.0,101.1687,101.2148,101.0672,101.0856,16954.0
2020-12-21 13:30:00,109.57,109.86,109.56,109.82,11325.0,101.1041,101.3717,101.0948,101.3348,11325.0
2020-12-21 14:00:00,109.81,109.81,109.64,109.79,14536.0,101.3255,101.3255,101.1687,101.3071,14536.0
2020-12-21 14:30:00,109.76,109.81,109.52,109.53,21543.0,101.2794,101.3255,101.0579,101.0672,21543.0
2020-12-21 15:00:00,109.54,109.61,109.26,109.32,23549.0,101.0764,101.141,100.818,100.8734,23549.0
2020-12-21 15:30:00,109.32,109.32,108.98,109.21,85729.0,100.8734,100.8734,100.5597,100.7719,85729.0
2020-12-22 09:30:00,108.87,108.87,108.01,108.24,27306.0,100.4582,100.4582,99.6646,99.8768,27306.0
2020-12-22 10:00:00,108.21,108.25,107.73,108.06,32425.0,99.8492,99.8861,99.4062,99.7107,32425.0
2020-12-22 10:30:00,108.04,108.31,107.86,107.95,32884.0,99.6923,99.9414,99.5262,99.6092,32884.0
2020-12-22 11:00:00,107.97,108.26,107.82,108.14,30227.0,99.6277,99.8953,99.4893,99.7846,30227.0
2020-12-22 11:30:00,108.16,108.39,108.04,108.35,26621.0,99.803,100.0152,99.6923,99.9783,26621.0
2020-12-22 12:00:00,108.39,108.45,108.28,108.3,20696.0,100.0152,100.0706,99.9137,99.9322,20696.0
2020-12-22 12:30:00,108.3,108.66,108.26,108.58,19198.0,99.9322,100.2644,99.8953,100.1906,19198.0
2020-12-22 13:00:00,108.61,108.73,108.55,108.68,22093.0,100.2182,100.329,100.1629,100.2828,22093.0
2020-12-22 13:30:00,108.69,108.86,108.67,108.79,19469.0,100.2921,100.4489,100.2736,100.3843,19469.0
2020-12-22 14:00:00,108.78,108.82,108.69,108.73,21524.0,100.3751,100.412,100.2921,100.329,21524.0
2020-12-22 14:30:00,108.72,108.74,108.54,108.71,28388.0,100.3197,100.3382,100.1537,100.3105,28388.0
2020-12-22 15:00:00,108.69,108.77,108.48,108.56,37432.0,100.2921,100.3659,100.0983,100.1721,37432.0
2020-12-22 15:30:00,108.57,108.95,108.54,108.89,103430.0,100.1813,100.532,100.1537,100.4766,103430.0
2020-12-23 09:30:00,109.59,109.67,108.93,108.97,44070.0,101.1225,101.1963,100.5135,100.5504,44070.0
2020-12-23 10:00:00,108.99,109.03,108.57,108.8,36345.0,100.5689,100.6058,100.1813,100.3936,36345.0
2020-12-23 10:30:00,108.8,108.96,108.78,108.83,33741.0,100.3936,100.5412,100.3751,100.4212,33741.0
2020-12-23 11:00:00,108.83,109.21,108.82,109.03,32668.0,100.4212,100.7719,100.412,100.6058,32668.0
2020-12-23 11:30:00,109.05,109.47,108.87,109.47,26724.0,100.6242,101.0118,100.4582,101.0118,26724.0
2020-12-23 12:00:00,109.47,109.66,109.43,109.43,26550.0,101.0118,101.1871,100.9749,100.9749,26550.0
2020-12-23 12:30:00,109.45,109.51,109.22,109.22,22060.0,100.9933,101.0487,100.7811,100.7811,22060.0
2020-12-23 13:00:00,109.22,109.28,108.98,109.04,39122.0,100.7811,100.8365,100.5597,100.615,39122.0
2020-12-23 13:30:00,109.02,109.14,108.9,108.9,19602.0,100.5966,100.7073,100.4858,100.4858,19602.0
2020-12-23 14:00:00,108.9,109.04,108.81,108.89,19537.0,100.4858,100.615,100.4028,100.4766,19537.0
2020-12-23 14:30:00,108.9,109.0,108.86,108.86,19322.0,100.4858,100.5781,100.4489,100.4489,19322.0
2020-12-23 15:00:00,108.86,109.0,108.8,108.87,30534.0,100.4489,100.5781,100.3936,100.4582,30534.0
2020-12-23 15:30:00,108.87,109.14,108.83,108.92,126314.0,100.4582,100.7073,100.4212,100.5043,126314.0
2020-12-24 09:30:00,109.27,109.32,108.66,109.1,25045.0,100.8272,100.8734,100.2644,100.6704,25045.0
2020-12-24 10:00:00,109.13,109.46,109.04,109.44,29373.0,100.6981,101.0026,100.615,100.9841,29373.0
2020-12-24 10:30:00,109.42,109.72,109.42,109.65,10621.0,100.9657,101.2425,100.9657,101.1779,10621.0
2020-12-24 11:00:00,109.66,109.97,109.62,109.84,12466.0,101.1871,101.4732,101.1502,101.3532,12466.0
2020-12-24 11:30:00,109.84,109.92,109.54,109.62,11791.0,101.3532,101.427,101.0764,101.1502,11791.0
2020-12-24 12:00:00,109.59,109.59,109.4,109.5,18151.0,101.1225,101.1225,100.9472,101.0395,18151.0
2020-12-24 12:30:00,109.45,109.86,109.42,109.76,19284.0,100.9933,101.3717,100.9657,101.2794,19284.0
2020-12-28 09:30:00,110.13,110.58,110.13,110.41,10748.0,101.6208,102.036,101.6208,101.8792,10748.0
2020-12-28 10:00:00,110.44,110.72,110.17,110.67,11263.0,101.9068,102.1652,101.6577,102.1191,11263.0
2020-12-28 10:30:00,110.66,110.85,110.62,110.78,9075.0,102.1099,102.2852,102.0729,102.2206,9075.0
2020-12-28 11:00:00,110.74,110.85,110.7,110.76,20672.0,102.1837,102.2852,102.1468,102.2021,20672.0
2020-12-28 11:30:00,110.74,110.94,110.7,110.81,19163.0,102.1837,102.3682,102.1468,102.2483,19163.0
2020-12-28 12:00:00,110.85,110.85,110.62,110.65,11173.0,102.2852,102.2852,102.0729,102.1006,11173.0
2020-12-28 12:30:00,110.63,110.76,110.59,110.59,11196.0,102.0822,102.2021,102.0453,102.0453,11196.0
2020-12-28 13:00:00,110.59,110.68,110.41,110.68,10383.0,102.0453,102.1283,101.8792,102.1283,10383.0
2020-12-28 13:30:00,110.68,110.97,110.68,110.89,27460.0,102.1283,102.3959,102.1283,102.3221,27460.0
2020-12-28 14:00:00,110.89,110.91,110.78,110.84,18722.0,102.3221,102.3405,102.2206,102.2759,18722.0
2020-12-28 14:30:00,110.82,110.83,110.64,110.64,18174.0,102.2575,102.2667,102.0914,102.0914,18174.0
2020-12-28 15:00:00,110.6,110.68,110.48,110.48,24236.0,102.0545,102.1283,101.9438,101.9438,24236.0
2020-12-28 15:30:00,110.48,110.71,110.36,110.69,79963.0,101.9438,102.156,101.833,102.1375,79963.0
2020-12-29 09:30:00,110.98,111.61,110.28,110.43,65792.0,102.4051,102.9864,101.7592,101.8976,65792.0
2020-12-29 10:00:00,110.42,110.49,110.12,110.34,36731.0,101.8884,101.953,101.6116,101.8146,36731.0
2020-12-29 10:30:00,110.35,110.49,109.96,110.07,26319.0,101.8238,101.953,101.4639,101.5654,26319.0
2020-12-29 11:00:00,110.06,110.54,109.94,110.48,14730.0,101.5562,101.9991,101.4455,101.9438,14730.0
2020-12-29 11:30:00,110.51,110.62,110.37,110.59,11226.0,101.9714,102.0729,101.8423,102.0453,11226.0
2020-12-29 12:00:00,110.57,110.65,110.37,110.37,9033.0,102.0268,102.1006,101.8423,101.8423,9033.0
2020-12-29 12:30:00,110.38,110.38,110.03,110.17,28779.0,101.8515,101.8515,101.5285,101.6577,28779.0
2020-12-29 13:00:00,110.13,110.3,109.99,110.18,27786.0,101.6208,101.7777,101.4916,101.6669,27786.0
2020-12-29 13:30:00,110.16,110.19,110.01,110.12,15022.0,101.6485,101.6762,101.5101,101.6116,15022.0
2020-12-29 14:00:00,110.1,110.13,109.92,110.08,10472.0,101.5931,101.6208,101.427,101.5747,10472.0
2020-12-29 14:30:00,110.04,110.12,109.98,110.03,11251.0,101.5378,101.6116,101.4824,101.5285,11251.0
2020-12-29 15:00:00,110.07,110.37,110.05,110.33,15932.0,101.5654,101.8423,101.547,101.8053,15932.0
2020-12-29 15:30:00,110.32,110.36,110.05,110.08,76731.0,101.7961,101.833,101.547,101.5747,76731.0
2020-12-30 09:30:00,110.58,111.04,110.49,110.94,80128.0,102.036,102.4605,101.953,102.3682,80128.0
2020-12-30 10:00:00,110.91,111.09,110.55,110.72,68997.0,102.3405,102.5066,102.0084,102.1652,68997.0
2020-12-30 10:30:00,110.7,110.81,110.47,110.56,53041.0,102.1468,102.2483,101.9345,102.0176,53041.0
2020-12-30 11:00:00,110.57,110.59,110.18,110.2,33878.0,102.0268,102.0453,101.6669,101.6854,33878.0
2020-12-30 11:30:00,110.2,110.21,109.94,110.0,30957.0,101.6854,101.6946,101.4455,101.5008,30957.0
2020-12-30 12:00:00,109.98,110.1,109.93,110.01,67351.0,101.4824,101.5931,101.4363,101.5101,67351.0
2020-12-30 12:30:00,110.01,110.12,109.92,109.98,28872.0,101.5101,101.6116,101.427,101.4824,28872.0
2020-12-30 13:00:00,109.98,110.01,109.81,109.82,25682.0,101.4824,101.5101,101.3255,101.3348,25682.0
2020-12-30 13:30:00,109.81,109.9,109.54,109.55,40907.0,101.3255,101.4086,101.0764,101.0856,40907.0
2020-12-30 14:00:00,109.54,109.66,109.34,109.47,40983.0,101.0764,101.1871,100.8918,101.0118,40983.0
2020-12-30 14:30:00,109.5,109.7,109.49,109.64,53759.0,101.0395,101.224,101.0303,101.1687,53759.0
2020-12-30 15:00:00,109.65,109.8,109.52,109.59,109078.0,101.1779,101.3163,101.0579,101.1225,109078.0
2020-12-30 15:30:00,109.6,109.72,109.34,109.44,261023.0,101.1318,101.2425,100.8918,100.9841,261023.0
2020-12-31 09:30:00,109.53,109.77,109.08,109.31,31809.0,101.0672,101.2886,100.6519,100.8642,31809.0
2020-12-31 10:00:00,109.31,109.8,109.31,109.72,20275.0,100.8642,101.3163,100.8642,101.2425,20275.0
2020-12-31 10:30:00,109.72,110.03,109.72,109.98,21069.0,101.2425,101.5285,101.2425,101.4824,21069.0
2020-12-31 11:00:00,110.03,110.27,110.01,110.22,22709.0,101.5285,101.75,101.5101,101.7038,22709.0
2020-12-31 11:30:00,110.26,110.42,110.18,110.2,17909.0,101.7408,101.8884,101.6669,101.6854,17909.0
2020-12-31 12:00:00,110.22,110.44,109.99,110.4,12967.0,101.7038,101.9068,101.4916,101.8699,12967.0
2020-12-31 12:30:00,110.43,110.45,110.27,110.44,11343.0,101.8976,101.9161,101.75,101.9068,11343.0
2020-12-31 13:00:00,110.37,110.54,110.31,110.43,9272.0,101.8423,101.9991,101.7869,101.8976,9272.0
2020-12-31 13:30:00,110.42,110.47,110.32,110.47,13860.0,101.8884,101.9345,101.7961,101.9345,13860.0
2020-12-31 14:00:00,110.44,110.69,110.43,110.55,15045.0,101.9068,102.1375,101.8976,102.0084,15045.0
2020-12-31 14:30:00,110.57,110.65,110.37,110.4,21198.0,102.0268,102.1006,101.8423,101.8699,21198.0
2020-12-31 15:00:00,110.42,110.6,110.34,110.44,27219.0,101.8884,102.0545,101.8146,101.9068,27219.0
2020-12-31 15:30:00,110.45,110.45,109.8,109.82,167411.0,101.9161,101.9161,101.3163,101.3348,167411.0
2021-01-04 09:30:00,110.5,110.94,110.2,110.83,59893.0,101.9622,102.3682,101.6854,102.2667,59893.0
2021-01-04 10:00:00,110.89,110.92,110.23,110.44,30130.0,102.3221,102.3498,101.7131,101.9068,30130.0
2021-01-04 10:30:00,110.41,110.56,110.1,110.22,47982.0,101.8792,102.0176,101.5931,101.7038,47982.0
2021-01-04 11:00:00,110.26,110.46,109.79,110.11,39381.0,101.7408,101.9253,101.3071,101.6023,39381.0
2021-01-04 11:30:00,110.08,110.23,109.23,109.24,27615.0,101.5747,101.7131,100.7903,100.7996,27615.0
2021-01-04 12:00:00,109.22,109.23,108.64,109.09,24211.0,100.7811,100.7903,100.2459,100.6612,24211.0
2021-01-04 12:30:00,109.03,109.19,108.7,109.03,15043.0,100.6058,100.7534,100.3013,100.6058,15043.0
2021-01-04 13:00:00,109.13,109.71,109.12,109.58,17064.0,100.6981,101.2333,100.6888,101.1133,17064.0
2021-01-04 13:30:00,109.59,109.68,109.48,109.55,20892.0,101.1225,101.2056,101.021,101.0856,20892.0
2021-01-04 14:00:00,109.55,109.63,109.33,109.47,22065.0,101.0856,101.1594,100.8826,101.0118,22065.0
2021-01-04 14:30:00,109.43,109.48,109.15,109.37,21373.0,100.9749,101.021,100.7165,100.9195,21373.0
2021-01-04 15:00:00,109.32,109.35,109.03,109.26,74835.0,100.8734,100.9011,100.6058,100.818,74835.0
2021-01-04 15:30:00,109.24,109.59,109.2,109.58,179905.0,100.7996,101.1225,100.7627,101.1133,179905.0
2021-01-05 09:30:00,108.92,110.16,108.92,109.99,33179.0,100.5043,101.6485,100.5043,101.4916,33179.0
2021-01-05 10:00:00,110.04,110.39,109.86,109.98,19997.0,101.5378,101.8607,101.3717,101.4824,19997.0
2021-01-05 10:30:00,109.97,110.04,109.5,109.5,28915.0,101.4732,101.5378,101.0395,101.0395,28915.0
2021-01-05 11:00:00,109.52,109.76,109.29,109.75,19177.0,101.0579,101.2794,100.8457,101.2702,19177.0
2021-01-05 11:30:00,109.79,110.08,109.68,109.89,12190.0,101.3071,101.5747,101.2056,101.3993,12190.0
2021-01-05 12:00:00,110.01,110.29,109.96,110.12,11057.0,101.5101,101.7684,101.4639,101.6116,11057.0
2021-01-05 12:30:00,110.07,110.23,109.91,109.98,17628.0,101.5654,101.7131,101.4178,101.4824,17628.0
2021-01-05 13:00:00,109.96,110.05,109.87,109.9,12883.0,101.4639,101.547,101.3809,101.4086,12883.0
2021-01-05 13:30:00,109.9,110.25,109.87,110.25,13529.0,101.4086,101.7315,101.3809,101.7315,13529.0
2021-01-05 14:00:00,110.31,110.51,110.31,110.5,22191.0,101.7869,101.9714,101.7869,101.9622,22191.0
2021-01-05 14:30:00,110.52,110.74,110.5,110.71,24428.0,101.9807,102.1837,101.9622,102.156,24428.0
2021-01-05 15:00:00,110.71,110.82,110.65,110.69,31414.0,102.156,102.2575,102.1006,102.1375,31414.0
2021-01-05 15:30:00,110.69,111.19,110.69,110.97,117269.0,102.1375,102.5989,102.1375,102.3959,117269.0
2021-01-06 09:30:00,110.92,112.43,110.42,112.27,173384.0,102.3498,103.7431,101.8884,103.5955,173384.0
2021-01-06 10:00:00,112.31,112.42,111.82,112.26,50699.0,103.6324,103.7339,103.1802,103.5862,50699.0
2021-01-06 10:30:00,112.29,113.05,112.17,112.74,78400.0,103.6139,104.3152,103.5032,104.0291,78400.0
2021-01-06 11:00:00,112.8,113.12,112.56,113.01,22285.0,104.0845,104.3798,103.863,104.2783,22285.0
2021-01-06 11:30:00,112.99,113.61,112.82,113.55,34304.0,104.2598,104.8319,104.103,104.7766,34304.0
2021-01-06 12:00:00,113.58,113.61,113.19,113.28,17314.0,104.8042,104.8319,104.4444,104.5274,17314.0
2021-01-06 12:30:00,113.24,113.66,113.23,113.66,27043.0,104.4905,104.8781,104.4813,104.8781,27043.0
2021-01-06 13:00:00,113.68,113.92,113.55,113.9,33761.0,104.8965,105.118,104.7766,105.0995,33761.0
2021-01-06 13:30:00,113.89,113.89,113.5,113.6,28240.0,105.0903,105.0903,104.7304,104.8227,28240.0
2021-01-06 14:00:00,113.56,113.64,113.14,113.3,28350.0,104.7858,104.8596,104.3982,104.5459,28350.0
2021-01-06 14:30:00,113.32,113.67,112.79,112.91,48372.0,104.5643,104.8873,104.0753,104.186,48372.0
2021-01-06 15:00:00,112.87,112.93,112.36,112.77,63090.0,104.1491,104.2045,103.6785,104.0568,63090.0
2021-01-06 15:30:00,112.77,112.97,112.48,112.96,144425.0,104.0568,104.2414,103.7892,104.2321,144425.0
2021-01-07 09:30:00,113.5,113.5,112.3,112.46,59819.0,104.7304,104.7304,103.6231,103.7708,59819.0
2021-01-07 10:00:00,112.47,112.9,112.46,112.9,35494.0,103.78,104.1768,103.7708,104.1768,35494.0
2021-01-07 10:30:00,112.94,113.17,112.5,112.61,63411.0,104.2137,104.4259,103.8077,103.9092,63411.0
2021-01-07 11:00:00,112.62,113.32,112.62,113.31,34028.0,103.9184,104.5643,103.9184,104.5551,34028.0
2021-01-07 11:30:00,113.29,113.35,113.1,113.24,70137.0,104.5366,104.592,104.3613,104.4905,70137.0
2021-01-07 12:00:00,113.27,113.3,112.85,112.85,76820.0,104.5182,104.5459,104.1306,104.1306,76820.0
2021-01-07 12:30:00,112.89,113.0,112.68,112.68,27171.0,104.1675,104.2691,103.9738,103.9738,27171.0
2021-01-07 13:00:00,112.72,112.94,112.6,112.83,24754.0,104.0107,104.2137,103.9,104.1122,24754.0
2021-01-07 13:30:00,112.89,113.21,112.89,113.19,14903.0,104.1675,104.4628,104.1675,104.4444,14903.0
2021-01-07 14:00:00,113.22,113.39,113.1,113.13,30689.0,104.4721,104.6289,104.3613,104.389,30689.0
2021-01-07 14:30:00,113.11,113.26,113.06,113.22,24594.0,104.3706,104.509,104.3244,104.4721,24594.0
2021-01-07 15:00:00,113.2,113.38,113.15,113.31,29996.0,104.4536,104.6197,104.4075,104.5551,29996.0
2021-01-07 15:30:00,113.34,113.76,113.28,113.73,116885.0,104.5828,104.9703,104.5274,104.9426,116885.0
2021-01-08 09:30:00,114.19,115.42,113.99,115.23,48192.0,105.3671,106.5021,105.1826,106.3267,48192.0
2021-01-08 10:00:00,115.29,115.87,115.29,115.51,29094.0,106.3821,106.9173,106.3821,106.5851,29094.0
2021-01-08 10:30:00,115.5,115.71,115.21,115.44,17860.0,106.5759,106.7697,106.3083,106.5205,17860.0
2021-01-08 11:00:00,115.49,115.49,115.11,115.36,36456.0,106.5667,106.5667,106.216,106.4467,36456.0
2021-01-08 11:30:00,115.33,115.74,115.3,115.69,22180.0,106.419,106.7973,106.3913,106.7512,22180.0
2021-01-08 12:00:00,115.67,115.92,115.47,115.75,24092.0,106.7328,106.9634,106.5482,106.8066,24092.0
2021-01-08 12:30:00,115.72,116.11,115.72,115.86,29025.0,106.7789,107.1388,106.7789,106.9081,29025.0
2021-01-08 13:00:00,115.84,116.04,115.64,116.04,17579.0,106.8896,107.0742,106.7051,107.0742,17579.0
2021-01-08 13:30:00,116.02,116.03,115.7,115.73,32758.0,107.0557,107.0649,106.7604,106.7881,32758.0
2021-01-08 14:00:00,115.78,116.07,115.78,116.02,30357.0,106.8343,107.1018,106.8343,107.0557,30357.0
2021-01-08 14:30:00,116.02,116.09,115.74,115.75,34074.0,107.0557,107.1203,106.7973,106.8066,34074.0
2021-01-08 15:00:00,115.8,115.95,115.74,115.89,34552.0,106.8527,106.9911,106.7973,106.9358,34552.0
2021-01-08 15:30:00,115.85,116.11,115.74,116.03,88169.0,106.8988,107.1388,106.7973,107.0649,88169.0
2021-01-11 09:30:00,115.17,116.16,114.56,115.38,93235.0,106.2714,107.1849,105.7085,106.4652,93235.0
2021-01-11 10:00:00,115.34,115.74,115.3,115.7,42999.0,106.4283,106.7973,106.3913,106.7604,42999.0
2021-01-11 10:30:00,115.67,115.87,115.46,115.56,32481.0,106.7328,106.9173,106.539,106.6313,32481.0
2021-01-11 11:00:00,115.59,115.73,115.28,115.45,51309.0,106.6589,106.7881,106.3729,106.5298,51309.0
2021-01-11 11:30:00,115.46,115.46,115.13,115.24,47874.0,106.539,106.539,106.2345,106.336,47874.0
2021-01-11 12:00:00,115.26,115.48,115.18,115.33,19451.0,106.3544,106.5574,106.2806,106.419,19451.0
2021-01-11 12:30:00,115.39,115.43,115.07,115.07,31318.0,106.4744,106.5113,106.1791,106.1791,31318.0
2021-01-11 13:00:00,115.06,115.13,114.91,115.0,23419.0,106.1699,106.2345,106.0315,106.1145,23419.0
2021-01-11 13:30:00,115.02,115.12,114.83,114.94,37421.0,106.133,106.2252,105.9577,106.0592,37421.0
2021-01-11 14:00:00,114.92,115.05,114.73,114.79,25107.0,106.0407,106.1607,105.8654,105.9207,25107.0
2021-01-11 14:30:00,114.81,114.84,114.66,114.66,23629.0,105.9392,105.9669,105.8008,105.8008,23629.0
2021-01-11 15:00:00,114.67,114.69,114.19,114.19,31483.0,105.81,105.8285,105.3671,105.3671,31483.0
2021-01-11 15:30:00,114.24,114.31,113.92,114.0,119209.0,105.4132,105.4778,105.118,105.1918,119209.0
2021-01-12 09:30:00,114.0,114.14,112.6,112.79,85237.0,105.1918,105.321,103.9,104.0753,85237.0
2021-01-12 10:00:00,112.77,113.82,112.62,113.49,48507.0,104.0568,105.0257,103.9184,104.7212,48507.0
2021-01-12 10:30:00,113.51,113.56,113.15,113.15,25884.0,104.7396,104.7858,104.4075,104.4075,25884.0
2021-01-12 11:00:00,113.16,113.84,113.15,113.2,24000.0,104.4167,105.0441,104.4075,104.4536,24000.0
2021-01-12 11:30:00,113.19,113.32,113.04,113.17,23964.0,104.4444,104.5643,104.306,104.4259,23964.0
2021-01-12 12:00:00,113.24,113.24,112.73,113.06,25504.0,104.4905,104.4905,104.0199,104.3244,25504.0
2021-01-12 12:30:00,113.08,113.2,112.95,113.07,16965.0,104.3429,104.4536,104.2229,104.3336,16965.0
2021-01-12 13:00:00,113.06,113.21,113.0,113.19,12906.0,104.3244,104.4628,104.2691,104.4444,12906.0
2021-01-12 13:30:00,113.17,113.32,113.12,113.23,21524.0,104.4259,104.5643,104.3798,104.4813,21524.0
2021-01-12 14:00:00,113.27,113.88,113.22,113.87,34111.0,104.5182,105.0811,104.4721,105.0718,34111.0
2021-01-12 14:30:00,113.88,114.11,113.86,113.98,38026.0,105.0811,105.2933,105.0626,105.1733,38026.0
2021-01-12 15:00:00,114.0,114.34,114.0,114.11,20489.0,105.1918,105.5055,105.1918,105.2933,20489.0
2021-01-12 15:30:00,114.09,114.21,114.03,114.07,60733.0,105.2748,105.3856,105.2195,105.2564,60733.0
2021-01-13 09:30:00,114.64,114.85,113.9,114.41,36169.0,105.7823,105.9761,105.0995,105.5701,36169.0
2021-01-13 10:00:00,114.45,114.45,113.75,113.77,29505.0,105.607,105.607,104.9611,104.9796,29505.0
2021-01-13 10:30:00,113.81,113.82,113.35,113.6,10309.0,105.0165,105.0257,104.592,104.8227,10309.0
2021-01-13 11:00:00,113.69,113.79,113.49,113.71,12088.0,104.9057,104.998,104.7212,104.9242,12088.0
2021-01-13 11:30:00,113.71,113.79,113.54,113.77,8194.0,104.9242,104.998,104.7673,104.9796,8194.0
2021-01-13 12:00:00,113.78,113.85,113.57,113.85,9225.0,104.9888,105.0534,104.795,105.0534,9225.0
2021-01-13 12:30:00,113.85,113.85,113.48,113.61,18423.0,105.0534,105.0534,104.712,104.8319,18423.0
2021-01-13 13:00:00,113.6,113.83,113.58,113.8,13019.0,104.8227,105.0349,104.8042,105.0072,13019.0
2021-01-13 13:30:00,113.83,113.83,113.68,113.69,8658.0,105.0349,105.0349,104.8965,104.9057,8658.0
2021-01-13 14:00:00,113.7,114.08,113.63,113.96,13850.0,104.915,105.2656,104.8504,105.1549,13850.0
2021-01-13 14:30:00,113.92,114.03,113.88,113.96,13999.0,105.118,105.2195,105.0811,105.1549,13999.0
2021-01-13 15:00:00,113.97,113.99,113.67,113.7,104057.0,105.1641,105.1826,104.8873,104.915,104057.0
2021-01-13 15:30:00,113.72,113.87,113.64,113.64,174735.0,104.9334,105.0718,104.8596,104.8596,174735.0
2021-01-14 09:30:00,113.78,114.16,113.52,113.8,31412.0,104.9888,105.3394,104.7489,105.0072,31412.0
2021-01-14 10:00:00,113.85,113.88,113.38,113.38,10208.0,105.0534,105.0811,104.6197,104.6197,10208.0
2021-01-14 10:30:00,113.37,113.37,112.82,112.92,19586.0,104.6105,104.6105,104.103,104.1952,19586.0
2021-01-14 11:00:00,112.92,113.03,112.58,112.95,21848.0,104.1952,104.2967,103.8815,104.2229,21848.0
2021-01-14 11:30:00,112.95,113.03,112.78,112.96,27979.0,104.2229,104.2967,104.066,104.2321,27979.0
2021-01-14 12:00:00,112.98,113.11,112.9,112.97,23085.0,104.2506,104.3706,104.1768,104.2414,23085.0
2021-01-14 12:30:00,112.98,113.33,112.94,113.33,30289.0,104.2506,104.5736,104.2137,104.5736,30289.0
2021-01-14 13:00:00,113.32,113.32,112.97,113.01,24427.0,104.5643,104.5643,104.2414,104.2783,24427.0
2021-01-14 13:30:00,113.0,113.01,112.72,112.72,20254.0,104.2691,104.2783,104.0107,104.0107,20254.0
2021-01-14 14:00:00,112.75,112.87,112.45,112.45,23611.0,104.0384,104.1491,103.7615,103.7615,23611.0
2021-01-14 14:30:00,112.5,112.62,112.4,112.53,30797.0,103.8077,103.9184,103.7154,103.8354,30797.0
2021-01-14 15:00:00,112.53,112.65,112.49,112.62,33431.0,103.8354,103.9461,103.7985,103.9184,33431.0
2021-01-14 15:30:00,112.57,112.7,112.15,112.34,116588.0,103.8723,103.9922,103.4847,103.66,116588.0
2021-01-15 09:30:00,111.68,111.75,111.01,111.22,35637.0,103.051,103.1156,102.4328,102.6266,35637.0
2021-01-15 10:00:00,111.31,111.46,110.29,110.46,23728.0,102.7096,102.848,101.7684,101.9253,23728.0
2021-01-15 10:30:00,110.38,111.03,110.32,110.96,26524.0,101.8515,102.4513,101.7961,102.3867,26524.0
2021-01-15 11:00:00,110.94,111.07,110.58,111.07,17723.0,102.3682,102.4882,102.036,102.4882,17723.0
2021-01-15 11:30:00,111.11,111.38,110.97,111.38,30331.0,102.5251,102.7742,102.3959,102.7742,30331.0
2021-01-15 12:00:00,111.35,111.43,111.2,111.4,13830.0,102.7465,102.8204,102.6081,102.7927,13830.0
2021-01-15 12:30:00,111.43,111.59,111.41,111.53,9803.0,102.8204,102.968,102.8019,102.9126,9803.0
2021-01-15 13:00:00,111.53,111.61,111.43,111.61,8784.0,102.9126,102.9864,102.8204,102.9864,8784.0
2021-01-15 13:30:00,111.64,111.64,111.47,111.47,23703.0,103.0141,103.0141,102.8573,102.8573,23703.0
2021-01-15 14:00:00,111.46,111.89,111.45,111.85,13381.0,102.848,103.2448,102.8388,103.2079,13381.0
2021-01-15 14:30:00,111.83,111.96,111.81,111.88,12131.0,103.1895,103.3094,103.171,103.2356,12131.0
2021-01-15 15:00:00,111.89,111.97,111.7,111.97,26309.0,103.2448,103.3186,103.0695,103.3186,26309.0
2021-01-15 15:30:00,111.94,112.09,111.46,111.61,95766.0,103.291,103.4294,102.848,102.9864,95766.0
2021-01-19 09:30:00,111.61,112.35,111.0,111.34,62559.0,102.9864,103.6693,102.4236,102.7373,62559.0
2021-01-19 10:00:00,111.39,111.54,111.15,111.37,37618.0,102.7834,102.9219,102.562,102.765,37618.0
2021-01-19 10:30:00,111.38,111.46,110.93,110.93,27190.0,102.7742,102.848,102.359,102.359,27190.0
2021-01-19 11:00:00,110.92,110.92,110.43,110.68,31852.0,102.3498,102.3498,101.8976,102.1283,31852.0
2021-01-19 11:30:00,110.77,111.0,110.65,110.84,21409.0,102.2114,102.4236,102.1006,102.2759,21409.0
2021-01-19 12:00:00,110.8,110.86,110.4,110.4,51692.0,102.239,102.2944,101.8699,101.8699,51692.0
2021-01-19 12:30:00,110.43,110.53,110.23,110.24,23408.0,101.8976,101.9899,101.7131,101.7223,23408.0
2021-01-19 13:00:00,110.26,110.41,109.98,110.04,18802.0,101.7408,101.8792,101.4824,101.5378,18802.0
2021-01-19 13:30:00,110.05,110.22,110.0,110.18,14223.0,101.547,101.7038,101.5008,101.6669,14223.0
2021-01-19 14:00:00,110.19,110.38,110.1,110.1,10235.0,101.6762,101.8515,101.5931,101.5931,10235.0
2021-01-19 14:30:00,110.14,110.24,110.04,110.09,17971.0,101.63,101.7223,101.5378,101.5839,17971.0
2021-01-19 15:00:00,110.11,110.3,110.07,110.12,17753.0,101.6023,101.7777,101.5654,101.6116,17753.0
2021-01-19 15:30:00,110.11,110.14,109.66,109.69,108241.0,101.6023,101.63,101.1871,101.2148,108241.0
2021-01-20 09:30:00,109.78,110.33,109.03,109.54,59016.0,101.2978,101.8053,100.6058,101.0764,59016.0
2021-01-20 10:00:00,109.56,109.89,109.29,109.29,32484.0,101.0948,101.3993,100.8457,100.8457,32484.0
2021-01-20 10:30:00,109.33,109.7,109.32,109.64,20601.0,100.8826,101.224,100.8734,101.1687,20601.0
2021-01-20 11:00:00,109.64,109.88,109.44,109.86,31190.0,101.1687,101.3901,100.9841,101.3717,31190.0
2021-01-20 11:30:00,109.88,110.26,109.8,110.09,26724.0,101.3901,101.7408,101.3163,101.5839,26724.0
2021-01-20 12:00:00,110.11,110.22,109.92,110.11,31468.0,101.6023,101.7038,101.427,101.6023,31468.0
2021-01-20 12:30:00,110.16,110.32,110.03,110.18,16462.0,101.6485,101.7961,101.5285,101.6669,16462.0
2021-01-20 13:00:00,110.19,110.39,110.17,110.33,14865.0,101.6762,101.8607,101.6577,101.8053,14865.0
2021-01-20 13:30:00,110.32,110.33,110.11,110.2,17300.0,101.7961,101.8053,101.6023,101.6854,17300.0
2021-01-20 14:00:00,110.19,110.2,109.79,109.81,15063.0,101.6762,101.6854,101.3071,101.3255,15063.0
2021-01-20 14:30:00,109.78,109.98,109.73,109.98,30209.0,101.2978,101.4824,101.2517,101.4824,30209.0
2021-01-20 15:00:00,109.99,110.19,109.89,110.12,18465.0,101.4916,101.6762,101.3993,101.6116,18465.0
2021-01-20 15:30:00,110.13,110.31,110.07,110.13,105443.0,101.6208,101.7869,101.5654,101.6208,105443.0
2021-01-21 09:30:00,110.46,110.69,109.3,109.57,37051.0,101.9253,102.1375,100.8549,101.1041,37051.0
2021-01-21 10:00:00,109.65,110.26,109.59,109.9,48541.0,101.1779,101.7408,101.1225,101.4086,48541.0
2021-01-21 10:30:00,109.87,109.95,109.15,109.22,20882.0,101.3809,101.4547,100.7165,100.7811,20882.0
2021-01-21 11:00:00,109.22,109.63,109.07,109.49,23463.0,100.7811,101.1594,100.6427,101.0303,23463.0
2021-01-21 11:30:00,109.49,109.49,109.22,109.43,29229.0,101.0303,101.0303,100.7811,100.9749,29229.0
2021-01-21 12:00:00,109.38,109.38,109.01,109.24,15791.0,100.9288,100.9288,100.5873,100.7996,15791.0
2021-01-21 12:30:00,109.2,109.35,109.11,109.35,19852.0,100.7627,100.9011,100.6796,100.9011,19852.0
2021-01-21 13:00:00,109.39,109.65,109.38,109.54,32034.0,100.938,101.1779,100.9288,101.0764,32034.0
2021-01-21 13:30:00,109.53,109.6,109.31,109.32,18566.0,101.0672,101.1318,100.8642,100.8734,18566.0
2021-01-21 14:00:00,109.26,109.34,109.13,109.13,16718.0,100.818,100.8918,100.6981,100.6981,16718.0
2021-01-21 14:30:00,109.12,109.12,108.88,108.9,25305.0,100.6888,100.6888,100.4674,100.4858,25305.0
2021-01-21 15:00:00,108.94,108.96,108.46,108.46,31876.0,100.5227,100.5412,100.0798,100.0798,31876.0
2021-01-21 15:30:00,108.48,108.53,108.2,108.27,127948.0,100.0983,100.1444,99.8399,99.9045,127948.0
2021-01-22 09:30:00,108.19,108.4,107.16,107.28,114988.0,99.8307,100.0245,98.8803,98.991,114988.0
2021-01-22 10:00:00,107.3,107.52,107.06,107.07,71738.0,99.0095,99.2125,98.788,98.7972,71738.0
2021-01-22 10:30:00,107.19,107.52,107.16,107.52,44763.0,98.908,99.2125,98.8803,99.2125,44763.0
2021-01-22 11:00:00,107.53,107.69,107.32,107.32,10713.0,99.2217,99.3693,99.0279,99.0279,10713.0
2021-01-22 11:30:00,107.39,107.91,107.39,107.91,17429.0,99.0925,99.5723,99.0925,99.5723,17429.0
2021-01-22 12:00:00,107.96,108.09,107.73,107.97,17126.0,99.6185,99.7384,99.4062,99.6277,17126.0
2021-01-22 12:30:00,107.97,108.04,107.76,107.76,10981.0,99.6277,99.6923,99.4339,99.4339,10981.0
2021-01-22 13:00:00,107.76,107.82,107.42,107.47,12901.0,99.4339,99.4893,99.1202,99.1663,12901.0
2021-01-22 13:30:00,107.49,107.69,107.02,107.02,33376.0,99.1848,99.3693,98.7511,98.7511,33376.0
2021-01-22 14:00:00,107.03,107.44,107.01,107.28,19730.0,98.7603,99.1386,98.7419,98.991,19730.0
2021-01-22 14:30:00,107.3,107.38,107.17,107.24,22366.0,99.0095,99.0833,98.8895,98.9541,22366.0
2021-01-22 15:00:00,107.23,107.26,106.98,107.18,35279.0,98.9449,98.9726,98.7142,98.8987,35279.0
2021-01-22 15:30:00,107.21,107.21,106.54,106.63,91992.0,98.9264,98.9264,98.3082,98.3912,91992.0
2021-01-25 09:30:00,106.63,106.95,106.2,106.62,51385.0,98.3912,98.6865,97.9945,98.382,51385.0
2021-01-25 10:00:00,106.67,107.68,106.67,107.68,59274.0,98.4281,99.3601,98.4281,99.3601,59274.0
2021-01-25 10:30:00,107.69,107.69,107.17,107.2,49111.0,99.3693,99.3693,98.8895,98.9172,49111.0
2021-01-25 11:00:00,107.3,107.32,106.42,107.25,88164.0,99.0095,99.0279,98.1975,98.9633,88164.0
2021-01-25 11:30:00,107.26,107.63,107.1,107.51,48016.0,98.9726,99.314,98.8249,99.2032,48016.0
2021-01-25 12:00:00,107.48,107.73,107.36,107.67,42688.0,99.1756,99.4062,99.0648,99.3509,42688.0
2021-01-25 12:30:00,107.62,108.21,107.58,108.06,17866.0,99.3047,99.8492,99.2678,99.7107,17866.0
2021-01-25 13:00:00,108.03,108.11,107.79,108.09,162301.0,99.6831,99.7569,99.4616,99.7384,162301.0
2021-01-25 13:30:00,108.11,108.34,108.07,108.25,41851.0,99.7569,99.9691,99.72,99.8861,41851.0
2021-01-25 14:00:00,108.25,108.44,108.12,108.23,46304.0,99.8861,100.0614,99.7661,99.8676,46304.0
2021-01-25 14:30:00,108.22,108.27,108.13,108.16,27022.0,99.8584,99.9045,99.7753,99.803,27022.0
2021-01-25 15:00:00,108.18,108.37,107.91,108.3,33679.0,99.8215,99.9968,99.5723,99.9322,33679.0
2021-01-25 15:30:00,108.31,108.39,107.84,107.99,124882.0,99.9414,100.0152,99.5077,99.6461,124882.0
2021-01-26 09:30:00,109.59,109.59,107.98,108.13,79039.0,101.1225,101.1225,99.6369,99.7753,79039.0
2021-01-26 10:00:00,108.13,108.29,107.49,107.85,61052.0,99.7753,99.923,99.1848,99.517,61052.0
2021-01-26 10:30:00,107.87,107.89,107.52,107.6,92724.0,99.5354,99.5539,99.2125,99.2863,92724.0
2021-01-26 11:00:00,107.64,107.8,107.49,107.74,31544.0,99.3232,99.4708,99.1848,99.4155,31544.0
2021-01-26 11:30:00,107.71,107.88,107.6,107.7,65201.0,99.3878,99.5446,99.2863,99.3786,65201.0
2021-01-26 12:00:00,107.7,108.04,107.63,108.02,43515.0,99.3786,99.6923,99.314,99.6738,43515.0
2021-01-26 12:30:00,108.01,108.06,107.73,107.85,29297.0,99.6646,99.7107,99.4062,99.517,29297.0
2021-01-26 13:00:00,107.72,107.84,107.62,107.65,36614.0,99.397,99.5077,99.3047,99.3324,36614.0
2021-01-26 13:30:00,107.64,107.88,107.43,107.82,26656.0,99.3232,99.5446,99.1294,99.4893,26656.0
2021-01-26 14:00:00,107.84,108.09,107.81,108.02,18492.0,99.5077,99.7384,99.4801,99.6738,18492.0
2021-01-26 14:30:00,107.94,108.06,107.79,108.05,34493.0,99.6,99.7107,99.4616,99.7015,34493.0
2021-01-26 15:00:00,108.01,108.07,107.55,107.56,52862.0,99.6646,99.72,99.2401,99.2494,52862.0
2021-01-26 15:30:00,107.56,107.57,107.0,107.11,167677.0,99.2494,99.2586,98.7326,98.8341,167677.0
2021-01-27 09:30:00,104.85,105.77,102.56,103.72,255825.0,96.7488,97.5977,94.6357,95.7061,255825.0
2021-01-27 10:00:00,103.71,104.38,102.97,103.09,132642.0,95.6968,96.3151,95.014,95.1247,132642.0
2021-01-27 10:30:00,103.05,103.4,101.89,102.37,110975.0,95.0878,95.4108,94.0175,94.4604,110975.0
2021-01-27 11:00:00,102.39,102.85,101.95,102.61,60059.0,94.4788,94.9033,94.0728,94.6818,60059.0
2021-01-27 11:30:00,102.63,102.63,101.78,101.98,36438.0,94.7003,94.7003,93.916,94.1005,36438.0
2021-01-27 12:00:00,102.01,102.72,101.94,102.7,24838.0,94.1282,94.7833,94.0636,94.7649,24838.0
2021-01-27 12:30:00,102.65,103.42,102.65,103.29,56710.0,94.7187,95.4292,94.7187,95.3093,56710.0
2021-01-27 13:00:00,103.33,103.59,103.13,103.5,46810.0,95.3462,95.5861,95.1617,95.5031,46810.0
2021-01-27 13:30:00,103.47,103.52,102.95,103.06,39200.0,95.4754,95.5215,94.9956,95.0971,39200.0
2021-01-27 14:00:00,103.08,103.19,102.49,102.51,54322.0,95.1155,95.217,94.5711,94.5896,54322.0
2021-01-27 14:30:00,102.48,102.51,101.74,102.04,56451.0,94.5619,94.5896,93.8791,94.1559,56451.0
2021-01-27 15:00:00,102.04,102.1,101.73,101.75,61814.0,94.1559,94.2112,93.8698,93.8883,61814.0
2021-01-27 15:30:00,101.79,101.86,101.1,101.38,171172.0,93.9252,93.9898,93.2885,93.5469,171172.0
2021-01-28 09:30:00,102.09,103.19,100.78,102.91,104183.0,94.202,95.217,92.9932,94.9587,104183.0
2021-01-28 10:00:00,103.0,104.08,103.0,103.24,101328.0,95.0417,96.0383,95.0417,95.2632,101328.0
2021-01-28 10:30:00,103.28,103.87,103.22,103.33,60556.0,95.3001,95.8445,95.2447,95.3462,60556.0
2021-01-28 11:00:00,103.44,104.15,103.32,104.15,49084.0,95.4477,96.1028,95.337,96.1028,49084.0
2021-01-28 11:30:00,104.14,104.57,104.07,104.31,43534.0,96.0936,96.4904,96.029,96.2505,43534.0
2021-01-28 12:00:00,104.28,104.86,104.19,104.83,58917.0,96.2228,96.758,96.1398,96.7303,58917.0
2021-01-28 12:30:00,104.83,105.28,104.83,105.06,42105.0,96.7303,97.1455,96.7303,96.9425,42105.0
2021-01-28 13:00:00,105.08,105.12,104.29,104.59,38309.0,96.961,96.9979,96.232,96.5088,38309.0
2021-01-28 13:30:00,104.6,104.74,104.32,104.61,32718.0,96.5181,96.6473,96.2597,96.5273,32718.0
2021-01-28 14:00:00,104.67,104.79,104.16,104.26,50082.0,96.5827,96.6934,96.1121,96.2043,50082.0
2021-01-28 14:30:00,104.26,104.27,103.73,103.94,63832.0,96.2043,96.2136,95.7153,95.9091,63832.0
2021-01-28 15:00:00,103.95,104.19,103.81,104.01,104238.0,95.9183,96.1398,95.7891,95.9737,104238.0
2021-01-28 15:30:00,104.02,104.26,103.78,104.03,273473.0,95.9829,96.2043,95.7614,95.9921,273473.0
2021-01-29 09:30:00,103.65,103.82,101.7,103.0,78126.0,95.6415,95.7983,93.8421,95.0417,78126.0
2021-01-29 10:00:00,102.93,103.05,102.27,102.36,33651.0,94.9771,95.0878,94.3681,94.4512,33651.0
2021-01-29 10:30:00,102.51,102.78,102.04,102.33,36530.0,94.5896,94.8387,94.1559,94.4235,36530.0
2021-01-29 11:00:00,102.31,102.34,101.82,101.86,26894.0,94.405,94.4327,93.9529,93.9898,26894.0
2021-01-29 11:30:00,101.82,102.09,101.68,102.05,21913.0,93.9529,94.202,93.8237,94.1651,21913.0
2021-01-29 12:00:00,102.01,102.15,101.79,101.86,29701.0,94.1282,94.2574,93.9252,93.9898,29701.0
2021-01-29 12:30:00,101.84,102.17,101.6,101.73,52287.0,93.9713,94.2758,93.7499,93.8698,52287.0
2021-01-29 13:00:00,101.68,102.01,101.45,102.01,38849.0,93.8237,94.1282,93.6115,94.1282,38849.0
2021-01-29 13:30:00,101.99,102.15,101.71,101.71,32422.0,94.1097,94.2574,93.8514,93.8514,32422.0
2021-01-29 14:00:00,101.7,102.19,101.7,101.88,34630.0,93.8421,94.2943,93.8421,94.0082,34630.0
2021-01-29 14:30:00,101.82,101.92,101.65,101.79,60478.0,93.9529,94.0451,93.796,93.9252,60478.0
2021-01-29 15:00:00,101.81,102.03,101.8,101.89,92701.0,93.9436,94.1466,93.9344,94.0175,92701.0
2021-01-29 15:30:00,101.92,101.95,101.03,101.16,280580.0,94.0451,94.0728,93.2239,93.3439,280580.0
2021-02-01 09:30:00,102.18,102.39,101.25,102.34,171051.0,94.2851,94.4788,93.4269,94.4327,171051.0
2021-02-01 10:00:00,102.37,102.76,102.02,102.52,53421.0,94.4604,94.8202,94.1374,94.5988,53421.0
2021-02-01 10:30:00,102.5,102.79,102.17,102.28,75211.0,94.5803,94.8479,94.2758,94.3773,75211.0
2021-02-01 11:00:00,102.32,102.74,102.31,102.59,49317.0,94.4142,94.8018,94.405,94.6634,49317.0
2021-02-01 11:30:00,102.65,102.86,102.49,102.62,43417.0,94.7187,94.9125,94.5711,94.6911,43417.0
2021-02-01 12:00:00,102.62,102.89,102.5,102.67,67113.0,94.6911,94.9402,94.5803,94.7372,67113.0
2021-02-01 12:30:00,102.69,102.83,102.23,102.46,35907.0,94.7557,94.8848,94.3312,94.5434,35907.0
2021-02-01 13:00:00,102.45,102.66,102.16,102.6,32038.0,94.5342,94.728,94.2666,94.6726,32038.0
2021-02-01 13:30:00,102.65,102.66,102.18,102.59,44873.0,94.7187,94.728,94.2851,94.6634,44873.0
2021-02-01 14:00:00,102.56,102.69,102.42,102.53,40925.0,94.6357,94.7557,94.5065,94.608,40925.0
2021-02-01 14:30:00,102.52,102.83,102.49,102.76,26085.0,94.5988,94.8848,94.5711,94.8202,26085.0
2021-02-01 15:00:00,102.8,102.89,102.44,102.44,31561.0,94.8572,94.9402,94.525,94.525,31561.0
2021-02-01 15:30:00,102.45,102.7,102.34,102.41,98683.0,94.5342,94.7649,94.4327,94.4973,98683.0
2021-02-02 09:30:00,102.96,103.94,102.96,103.61,100122.0,95.0048,95.9091,95.0048,95.6046,100122.0
2021-02-02 10:00:00,103.61,104.62,103.61,104.52,33241.0,95.6046,96.5365,95.6046,96.4443,33241.0
2021-02-02 10:30:00,104.48,104.64,104.19,104.6,21916.0,96.4073,96.555,96.1398,96.5181,21916.0
2021-02-02 11:00:00,104.51,104.74,104.42,104.56,42176.0,96.435,96.6473,96.352,96.4812,42176.0
2021-02-02 11:30:00,104.57,104.85,104.47,104.56,13829.0,96.4904,96.7488,96.3981,96.4812,13829.0
2021-02-02 12:00:00,104.6,104.84,104.57,104.72,24636.0,96.5181,96.7395,96.4904,96.6288,24636.0
2021-02-02 12:30:00,104.73,105.02,104.73,104.94,17056.0,96.638,96.9056,96.638,96.8318,17056.0
2021-02-02 13:00:00,104.99,105.07,104.77,104.81,28882.0,96.8779,96.9518,96.6749,96.7119,28882.0
2021-02-02 13:30:00,104.87,105.23,104.83,105.07,40596.0,96.7672,97.0994,96.7303,96.9518,40596.0
2021-02-02 14:00:00,105.13,105.33,105.1,105.23,20821.0,97.0071,97.1917,96.9794,97.0994,20821.0
2021-02-02 14:30:00,105.22,105.36,105.1,105.29,17927.0,97.0902,97.2194,96.9794,97.1548,17927.0
2021-02-02 15:00:00,105.27,105.68,105.24,105.62,37809.0,97.1363,97.5146,97.1086,97.4593,37809.0
2021-02-02 15:30:00,105.6,105.84,105.55,105.68,141945.0,97.4408,97.6623,97.3947,97.5146,141945.0
2021-02-03 09:30:00,105.68,106.08,104.55,104.86,83811.0,97.5146,97.8837,96.4719,96.758,83811.0
2021-02-03 10:00:00,104.88,105.0,104.62,104.72,23087.0,96.7764,96.8872,96.5365,96.6288,23087.0
2021-02-03 10:30:00,104.73,105.18,104.58,105.11,23549.0,96.638,97.0533,96.4996,96.9887,23549.0
2021-02-03 11:00:00,105.11,105.46,105.08,105.38,22251.0,96.9887,97.3116,96.961,97.2378,22251.0
2021-02-03 11:30:00,105.41,105.61,105.25,105.41,27441.0,97.2655,97.45,97.1179,97.2655,27441.0
2021-02-03 12:00:00,105.37,105.37,105.02,105.13,21666.0,97.2286,97.2286,96.9056,97.0071,21666.0
2021-02-03 12:30:00,105.11,105.3,105.02,105.24,14768.0,96.9887,97.164,96.9056,97.1086,14768.0
2021-02-03 13:00:00,105.27,105.29,105.14,105.16,10993.0,97.1363,97.1548,97.0164,97.0348,10993.0
2021-02-03 13:30:00,105.14,105.28,105.03,105.23,25198.0,97.0164,97.1455,96.9149,97.0994,25198.0
2021-02-03 14:00:00,105.23,105.32,105.09,105.11,12116.0,97.0994,97.1824,96.9702,96.9887,12116.0
2021-02-03 14:30:00,105.09,105.22,104.92,105.01,28133.0,96.9702,97.0902,96.8134,96.8964,28133.0
2021-02-03 15:00:00,104.99,105.12,104.86,104.91,38093.0,96.8779,96.9979,96.758,96.8041,38093.0
2021-02-03 15:30:00,104.91,105.05,104.59,104.59,182643.0,96.8041,96.9333,96.5088,96.5088,182643.0
2021-02-04 09:30:00,104.82,104.82,103.9,104.42,97616.0,96.7211,96.7211,95.8722,96.352,97616.0
2021-02-04 10:00:00,104.46,104.64,104.22,104.38,39187.0,96.3889,96.555,96.1674,96.3151,39187.0
2021-02-04 10:30:00,104.42,104.67,104.19,104.51,67598.0,96.352,96.5827,96.1398,96.435,67598.0
2021-02-04 11:00:00,104.57,104.78,104.46,104.66,23673.0,96.4904,96.6842,96.3889,96.5734,23673.0
2021-02-04 11:30:00,104.61,104.86,104.55,104.67,29911.0,96.5273,96.758,96.4719,96.5827,29911.0
2021-02-04 12:00:00,104.66,104.71,104.33,104.55,23365.0,96.5734,96.6196,96.2689,96.4719,23365.0
2021-02-04 12:30:00,104.55,104.55,104.11,104.11,30078.0,96.4719,96.4719,96.0659,96.0659,30078.0
2021-02-04 13:00:00,104.11,104.62,104.11,104.58,42752.0,96.0659,96.5365,96.0659,96.4996,42752.0
2021-02-04 13:30:00,104.54,104.78,104.53,104.57,21526.0,96.4627,96.6842,96.4535,96.4904,21526.0
2021-02-04 14:00:00,104.57,104.58,104.38,104.4,24109.0,96.4904,96.4996,96.3151,96.3335,24109.0
2021-02-04 14:30:00,104.4,104.54,104.24,104.25,23579.0,96.3335,96.4627,96.1859,96.1951,23579.0
2021-02-04 15:00:00,104.25,104.33,104.0,104.08,32700.0,96.1951,96.2689,95.9644,96.0383,32700.0
2021-02-04 15:30:00,104.06,104.39,104.01,104.38,117579.0,96.0198,96.3243,95.9737,96.3151,117579.0
2021-02-05 09:30:00,105.54,105.54,104.75,105.33,35801.0,97.3854,97.3854,96.6565,97.1917,35801.0
2021-02-05 10:00:00,105.31,105.51,105.17,105.43,19813.0,97.1732,97.3578,97.044,97.2839,19813.0
2021-02-05 10:30:00,105.43,106.17,105.43,105.94,24885.0,97.2839,97.9668,97.2839,97.7545,24885.0
2021-02-05 11:00:00,105.9,105.96,105.53,105.85,32086.0,97.7176,97.773,97.3762,97.6715,32086.0
2021-02-05 11:30:00,105.85,106.06,105.67,105.69,19202.0,97.6715,97.8653,97.5054,97.5239,19202.0
2021-02-05 12:00:00,105.67,105.9,105.66,105.74,19178.0,97.5054,97.7176,97.4962,97.57,19178.0
2021-02-05 12:30:00,105.76,105.88,105.76,105.84,21680.0,97.5884,97.6992,97.5884,97.6623,21680.0
2021-02-05 13:00:00,105.83,105.83,105.56,105.56,18654.0,97.653,97.653,97.4039,97.4039,18654.0
2021-02-05 13:30:00,105.57,105.69,105.48,105.56,20304.0,97.4131,97.5239,97.3301,97.4039,20304.0
2021-02-05 14:00:00,105.56,105.84,105.43,105.82,44089.0,97.4039,97.6623,97.2839,97.6438,44089.0
2021-02-05 14:30:00,105.85,105.94,105.68,105.92,31249.0,97.6715,97.7545,97.5146,97.7361,31249.0
2021-02-05 15:00:00,105.87,106.1,105.81,106.05,26460.0,97.69,97.9022,97.6346,97.856,26460.0
2021-02-05 15:30:00,106.03,106.28,105.84,106.1,190204.0,97.8376,98.0683,97.6623,97.9022,190204.0
2021-02-08 09:30:00,106.23,106.56,106.02,106.07,45068.0,98.0221,98.3266,97.8284,97.8745,45068.0
2021-02-08 10:00:00,106.05,106.11,105.66,106.11,17682.0,97.856,97.9114,97.4962,97.9114,17682.0
2021-02-08 10:30:00,106.14,106.14,105.53,105.64,30813.0,97.9391,97.9391,97.3762,97.4777,30813.0
2021-02-08 11:00:00,105.66,105.68,105.2,105.65,20766.0,97.4962,97.5146,97.0717,97.4869,20766.0
2021-02-08 11:30:00,105.63,105.74,105.4,105.68,13555.0,97.4685,97.57,97.2563,97.5146,13555.0
2021-02-08 12:00:00,105.72,105.89,105.62,105.85,15486.0,97.5515,97.7084,97.4593,97.6715,15486.0
2021-02-08 12:30:00,105.82,105.91,105.76,105.9,21139.0,97.6438,97.7269,97.5884,97.7176,21139.0
2021-02-08 13:00:00,105.9,106.05,105.82,105.98,31361.0,97.7176,97.856,97.6438,97.7915,31361.0
2021-02-08 13:30:00,105.99,106.13,105.98,106.1,24204.0,97.8007,97.9299,97.7915,97.9022,24204.0
2021-02-08 14:00:00,106.14,106.51,106.1,106.49,27707.0,97.9391,98.2805,97.9022,98.262,27707.0
2021-02-08 14:30:00,106.48,106.52,106.24,106.28,30345.0,98.2528,98.2897,98.0314,98.0683,30345.0
2021-02-08 15:00:00,106.27,106.41,106.16,106.23,45591.0,98.059,98.1882,97.9575,98.0221,45591.0
2021-02-08 15:30:00,106.23,106.43,106.08,106.43,132700.0,98.0221,98.2067,97.8837,98.2067,132700.0
2021-02-09 09:30:00,106.55,107.28,106.46,106.8,131995.0,98.3174,98.991,98.2344,98.5481,131995.0
2021-02-09 10:00:00,106.74,106.78,106.43,106.69,66304.0,98.4927,98.5296,98.2067,98.4466,66304.0
2021-02-09 10:30:00,106.69,106.74,106.14,106.65,54455.0,98.4466,98.4927,97.9391,98.4097,54455.0
2021-02-09 11:00:00,106.59,106.89,106.55,106.6,66128.0,98.3543,98.6311,98.3174,98.3635,66128.0
2021-02-09 11:30:00,106.6,107.07,106.6,106.93,42606.0,98.3635,98.7972,98.3635,98.668,42606.0
2021-02-09 12:00:00,106.9,107.1,106.84,107.05,40238.0,98.6404,98.8249,98.585,98.7788,40238.0
2021-02-09 12:30:00,107.06,107.31,106.94,107.2,34421.0,98.788,99.0187,98.6773,98.9172,34421.0
2021-02-09 13:00:00,107.22,107.26,106.97,107.21,55898.0,98.9356,98.9726,98.705,98.9264,55898.0
2021-02-09 13:30:00,107.21,107.53,107.19,107.41,61758.0,98.9264,99.2217,98.908,99.111,61758.0
2021-02-09 14:00:00,107.41,107.46,107.28,107.44,39324.0,99.111,99.1571,98.991,99.1386,39324.0
2021-02-09 14:30:00,107.43,107.53,107.34,107.43,36184.0,99.1294,99.2217,99.0464,99.1294,36184.0
2021-02-09 15:00:00,107.44,107.44,107.17,107.31,47999.0,99.1386,99.1386,98.8895,99.0187,47999.0
2021-02-09 15:30:00,107.32,107.55,107.13,107.18,222135.0,99.0279,99.2401,98.8526,98.8987,222135.0
2021-02-10 09:30:00,107.78,107.88,107.04,107.24,37861.0,99.4524,99.5446,98.7696,98.9541,37861.0
2021-02-10 10:00:00,107.28,107.28,106.5,106.52,31453.0,98.991,98.991,98.2713,98.2897,31453.0
2021-02-10 10:30:00,106.52,106.9,106.33,106.9,25337.0,98.2897,98.6404,98.1144,98.6404,25337.0
2021-02-10 11:00:00,106.89,107.01,106.7,106.71,22093.0,98.6311,98.7419,98.4558,98.465,22093.0
2021-02-10 11:30:00,106.71,106.81,106.52,106.55,20692.0,98.465,98.5573,98.2897,98.3174,20692.0
2021-02-10 12:00:00,106.55,106.57,106.17,106.35,21510.0,98.3174,98.3359,97.9668,98.1329,21510.0
2021-02-10 12:30:00,106.35,106.47,106.18,106.19,11777.0,98.1329,98.2436,97.976,97.9852,11777.0
2021-02-10 13:00:00,106.19,106.3,106.09,106.3,14635.0,97.9852,98.0867,97.893,98.0867,14635.0
2021-02-10 13:30:00,106.3,106.43,106.24,106.27,29001.0,98.0867,98.2067,98.0314,98.059,29001.0
2021-02-10 14:00:00,106.29,106.5,106.24,106.46,26415.0,98.0775,98.2713,98.0314,98.2344,26415.0
2021-02-10 14:30:00,106.46,106.78,106.42,106.64,31355.0,98.2344,98.5296,98.1975,98.4005,31355.0
2021-02-10 15:00:00,106.69,106.72,106.51,106.59,36355.0,98.4466,98.4743,98.2805,98.3543,36355.0
2021-02-10 15:30:00,106.59,106.68,106.36,106.58,139648.0,98.3543,98.4374,98.1421,98.3451,139648.0
2021-02-11 09:30:00,106.83,107.38,106.83,107.23,45286.0,98.5758,99.0833,98.5758,98.9449,45286.0
2021-02-11 10:00:00,107.28,107.7,107.23,107.69,25935.0,98.991,99.3786,98.9449,99.3693,25935.0
2021-02-11 10:30:00,107.69,108.31,107.58,108.12,37637.0,99.3693,99.9414,99.2678,99.7661,37637.0
2021-02-11 11:00:00,108.11,108.74,108.02,108.61,69810.0,99.7569,100.3382,99.6738,100.2182,69810.0
2021-02-11 11:30:00,108.57,109.18,108.44,109.16,47276.0,100.1813,100.7442,100.0614,100.7257,47276.0
2021-02-11 12:00:00,109.18,109.4,108.75,108.98,70723.0,100.7442,100.9472,100.3474,100.5597,70723.0
2021-02-11 12:30:00,108.94,109.18,108.57,108.73,36706.0,100.5227,100.7442,100.1813,100.329,36706.0
2021-02-11 13:00:00,108.67,108.89,108.62,108.78,16817.0,100.2736,100.4766,100.2275,100.3751,16817.0
2021-02-11 13:30:00,108.77,108.77,108.41,108.41,16260.0,100.3659,100.3659,100.0337,100.0337,16260.0
2021-02-11 14:00:00,108.34,108.47,108.18,108.43,28009.0,99.9691,100.0891,99.8215,100.0522,28009.0
2021-02-11 14:30:00,108.43,108.74,108.37,108.72,37669.0,100.0522,100.3382,99.9968,100.3197,37669.0
2021-02-11 15:00:00,108.68,109.02,108.58,108.6,42488.0,100.2828,100.5966,100.1906,100.209,42488.0
2021-02-11 15:30:00,108.58,108.63,107.99,108.14,143356.0,100.1906,100.2367,99.6461,99.7846,143356.0
2021-02-12 09:30:00,107.91,108.51,107.6,108.35,99635.0,99.5723,100.126,99.2863,99.9783,99635.0
2021-02-12 10:00:00,108.31,109.28,108.3,109.28,56133.0,99.9414,100.8365,99.9322,100.8365,56133.0
2021-02-12 10:30:00,109.25,109.63,109.04,109.45,39101.0,100.8088,101.1594,100.615,100.9933,39101.0
2021-02-12 11:00:00,109.46,109.48,109.04,109.3,31566.0,101.0026,101.021,100.615,100.8549,31566.0
2021-02-12 11:30:00,109.27,109.58,109.27,109.49,45715.0,100.8272,101.1133,100.8272,101.0303,45715.0
2021-02-12 12:00:00,109.5,109.64,109.41,109.59,29802.0,101.0395,101.1687,100.9564,101.1225,29802.0
2021-02-12 12:30:00,109.59,109.87,109.55,109.75,29357.0,101.1225,101.3809,101.0856,101.2702,29357.0
2021-02-12 13:00:00,109.74,109.96,109.72,109.88,24747.0,101.2609,101.4639,101.2425,101.3901,24747.0
2021-02-12 13:30:00,109.89,110.26,109.88,110.19,28116.0,101.3993,101.7408,101.3901,101.6762,28116.0
2021-02-12 14:00:00,110.18,110.32,110.07,110.16,26141.0,101.6669,101.7961,101.5654,101.6485,26141.0
2021-02-12 14:30:00,110.17,110.27,110.09,110.13,25236.0,101.6577,101.75,101.5839,101.6208,25236.0
2021-02-12 15:00:00,110.14,110.39,110.08,110.36,40584.0,101.63,101.8607,101.5747,101.833,40584.0
2021-02-12 15:30:00,110.36,110.67,110.26,110.63,116113.0,101.833,102.1191,101.7408,102.0822,116113.0
2021-02-16 09:30:00,111.09,111.43,109.78,109.9,94674.0,102.5066,102.8204,101.2978,101.4086,94674.0
2021-02-16 10:00:00,109.76,110.13,109.59,110.13,26066.0,101.2794,101.6208,101.1225,101.6208,26066.0
2021-02-16 10:30:00,110.23,110.25,109.83,110.01,23816.0,101.7131,101.7315,101.344,101.5101,23816.0
2021-02-16 11:00:00,110.01,110.04,109.48,109.75,24412.0,101.5101,101.5378,101.021,101.2702,24412.0
2021-02-16 11:30:00,109.74,110.0,109.73,109.88,21341.0,101.2609,101.5008,101.2517,101.3901,21341.0
2021-02-16 12:00:00,109.87,110.15,109.83,110.04,35466.0,101.3809,101.6393,101.344,101.5378,35466.0
2021-02-16 12:30:00,110.05,110.33,109.93,110.31,38301.0,101.547,101.8053,101.4363,101.7869,38301.0
2021-02-16 13:00:00,110.26,110.35,110.18,110.19,24396.0,101.7408,101.8238,101.6669,101.6762,24396.0
2021-02-16 13:30:00,110.2,110.29,110.1,110.14,22402.0,101.6854,101.7684,101.5931,101.63,22402.0
2021-02-16 14:00:00,110.13,110.2,109.97,110.14,37381.0,101.6208,101.6854,101.4732,101.63,37381.0
2021-02-16 14:30:00,110.13,110.15,109.94,110.11,39182.0,101.6208,101.6393,101.4455,101.6023,39182.0
2021-02-16 15:00:00,110.1,110.22,109.97,110.13,38660.0,101.5931,101.7038,101.4732,101.6208,38660.0
2021-02-16 15:30:00,110.13,110.17,109.95,110.11,149403.0,101.6208,101.6577,101.4547,101.6023,149403.0
2021-02-17 09:30:00,109.66,109.75,108.56,109.13,68183.0,101.1871,101.2702,100.1721,100.6981,68183.0
2021-02-17 10:00:00,109.07,109.23,108.88,109.14,25039.0,100.6427,100.7903,100.4674,100.7073,25039.0
2021-02-17 10:30:00,109.09,109.49,108.81,109.37,38423.0,100.6612,101.0303,100.4028,100.9195,38423.0
2021-02-17 11:00:00,109.39,109.47,108.48,108.83,25604.0,100.938,101.0118,100.0983,100.4212,25604.0
2021-02-17 11:30:00,108.73,109.12,108.46,109.08,13251.0,100.329,100.6888,100.0798,100.6519,13251.0
2021-02-17 12:00:00,109.12,109.21,108.94,108.98,15395.0,100.6888,100.7719,100.5227,100.5597,15395.0
2021-02-17 12:30:00,108.99,109.07,108.84,108.85,12593.0,100.5689,100.6427,100.4305,100.4397,12593.0
2021-02-17 13:00:00,108.86,108.92,108.64,108.71,18987.0,100.4489,100.5043,100.2459,100.3105,18987.0
2021-02-17 13:30:00,108.7,108.76,108.6,108.71,17345.0,100.3013,100.3567,100.209,100.3105,17345.0
2021-02-17 14:00:00,108.73,108.87,108.55,108.57,21153.0,100.329,100.4582,100.1629,100.1813,21153.0
2021-02-17 14:30:00,108.59,108.61,108.4,108.58,34181.0,100.1998,100.2182,100.0245,100.1906,34181.0
2021-02-17 15:00:00,108.56,108.71,108.45,108.68,31808.0,100.1721,100.3105,100.0706,100.2828,31808.0
2021-02-17 15:30:00,108.68,109.08,108.65,108.9,106843.0,100.2828,100.6519,100.2552,100.4858,106843.0
2021-02-18 09:30:00,108.51,108.51,107.61,107.91,46445.0,100.126,100.126,99.2955,99.5723,46445.0
2021-02-18 10:00:00,107.89,107.98,106.95,107.09,54440.0,99.5539,99.6369,98.6865,98.8157,54440.0
2021-02-18 10:30:00,107.07,107.42,106.88,107.17,20289.0,98.7972,99.1202,98.6219,98.8895,20289.0
2021-02-18 11:00:00,107.17,107.63,107.11,107.46,43105.0,98.8895,99.314,98.8341,99.1571,43105.0
2021-02-18 11:30:00,107.47,107.6,107.11,107.11,18697.0,99.1663,99.2863,98.8341,98.8341,18697.0
2021-02-18 12:00:00,107.12,107.12,106.82,107.08,21813.0,98.8434,98.8434,98.5665,98.8065,21813.0
2021-02-18 12:30:00,107.1,107.22,106.96,107.1,17544.0,98.8249,98.9356,98.6957,98.8249,17544.0
2021-02-18 13:00:00,107.1,107.42,107.1,107.32,41248.0,98.8249,99.1202,98.8249,99.0279,41248.0
2021-02-18 13:30:00,107.32,107.76,107.27,107.69,122287.0,99.0279,99.4339,98.9818,99.3693,122287.0
2021-02-18 14:00:00,107.66,107.86,107.56,107.84,17543.0,99.3416,99.5262,99.2494,99.5077,17543.0
2021-02-18 14:30:00,107.85,108.06,107.85,108.06,12589.0,99.517,99.7107,99.517,99.7107,12589.0
2021-02-18 15:00:00,108.03,108.13,107.87,107.91,17506.0,99.6831,99.7753,99.5354,99.5723,17506.0
2021-02-18 15:30:00,107.93,108.17,107.81,108.03,86578.0,99.5908,99.8122,99.4801,99.6831,86578.0
2021-02-19 09:30:00,108.49,109.08,108.24,108.95,115991.0,100.1075,100.6519,99.8768,100.532,115991.0
2021-02-19 10:00:00,108.98,109.52,108.87,109.4,66650.0,100.5597,101.0579,100.4582,100.9472,66650.0
2021-02-19 10:30:00,109.36,109.54,109.14,109.2,47953.0,100.9103,101.0764,100.7073,100.7627,47953.0
2021-02-19 11:00:00,109.19,109.31,109.12,109.27,44098.0,100.7534,100.8642,100.6888,100.8272,44098.0
2021-02-19 11:30:00,109.22,109.29,109.06,109.2,20646.0,100.7811,100.8457,100.6335,100.7627,20646.0
2021-02-19 12:00:00,109.19,109.51,109.17,109.34,24925.0,100.7534,101.0487,100.735,100.8918,24925.0
2021-02-19 12:30:00,109.35,109.36,109.08,109.2,28868.0,100.9011,100.9103,100.6519,100.7627,28868.0
2021-02-19 13:00:00,109.18,109.24,108.84,108.99,37621.0,100.7442,100.7996,100.4305,100.5689,37621.0
2021-02-19 13:30:00,108.99,109.17,108.89,109.17,30379.0,100.5689,100.735,100.4766,100.735,30379.0
2021-02-19 14:00:00,109.2,109.27,109.01,109.16,35371.0,100.7627,100.8272,100.5873,100.7257,35371.0
2021-02-19 14:30:00,109.14,109.26,109.04,109.25,49889.0,100.7073,100.818,100.615,100.8088,49889.0
2021-02-19 15:00:00,109.25,109.43,109.21,109.32,31964.0,100.8088,100.9749,100.7719,100.8734,31964.0
2021-02-19 15:30:00,109.33,109.49,109.06,109.07,133363.0,100.8826,101.0303,100.6335,100.6427,133363.0
2021-02-22 09:30:00,108.57,108.76,107.53,107.71,54345.0,100.1813,100.3567,99.2217,99.3878,54345.0
2021-02-22 10:00:00,107.77,108.1,107.56,107.64,42954.0,99.4431,99.7476,99.2494,99.3232,42954.0
2021-02-22 10:30:00,107.64,108.09,107.54,107.92,38645.0,99.3232,99.7384,99.2309,99.5816,38645.0
2021-02-22 11:00:00,107.9,108.08,107.84,108.01,51549.0,99.5631,99.7292,99.5077,99.6646,51549.0
2021-02-22 11:30:00,108.01,108.25,107.92,108.16,22707.0,99.6646,99.8861,99.5816,99.803,22707.0
2021-02-22 12:00:00,108.14,108.19,108.02,108.08,19489.0,99.7846,99.8307,99.6738,99.7292,19489.0
2021-02-22 12:30:00,108.09,108.36,108.05,108.12,25681.0,99.7384,99.9876,99.7015,99.7661,25681.0
2021-02-22 13:00:00,108.14,108.27,107.99,108.06,25598.0,99.7846,99.9045,99.6461,99.7107,25598.0
2021-02-22 13:30:00,108.06,108.22,108.05,108.13,70060.0,99.7107,99.8584,99.7015,99.7753,70060.0
2021-02-22 14:00:00,108.13,108.13,107.83,107.97,28549.0,99.7753,99.7753,99.4985,99.6277,28549.0
2021-02-22 14:30:00,107.95,108.16,107.91,108.11,59091.0,99.6092,99.803,99.5723,99.7569,59091.0
2021-02-22 15:00:00,108.1,108.5,107.98,108.05,65105.0,99.7476,100.1167,99.6369,99.7015,65105.0
2021-02-22 15:30:00,108.03,108.07,107.31,107.39,220063.0,99.6831,99.72,99.0187,99.0925,220063.0
2021-02-23 09:30:00,107.34,108.02,106.91,107.48,79340.0,99.0464,99.6738,98.6496,99.1756,79340.0
2021-02-23 10:00:00,107.4,108.0,107.28,107.86,54411.0,99.1017,99.6554,98.991,99.5262,54411.0
2021-02-23 10:30:00,107.87,108.13,107.81,107.97,29534.0,99.5354,99.7753,99.4801,99.6277,29534.0
2021-02-23 11:00:00,108.02,108.15,107.83,107.93,30226.0,99.6738,99.7938,99.4985,99.5908,30226.0
2021-02-23 11:30:00,107.92,108.01,107.6,107.78,27631.0,99.5816,99.6646,99.2863,99.4524,27631.0
2021-02-23 12:00:00,107.75,108.18,107.58,108.13,29700.0,99.4247,99.8215,99.2678,99.7753,29700.0
2021-02-23 12:30:00,108.09,108.17,107.73,107.73,13388.0,99.7384,99.8122,99.4062,99.4062,13388.0
2021-02-23 13:00:00,107.64,108.15,107.64,108.12,18892.0,99.3232,99.7938,99.3232,99.7661,18892.0
2021-02-23 13:30:00,108.11,108.16,107.96,108.03,17980.0,99.7569,99.803,99.6185,99.6831,17980.0
2021-02-23 14:00:00,108.02,108.17,108.02,108.17,30324.0,99.6738,99.8122,99.6738,99.8122,30324.0
2021-02-23 14:30:00,108.16,108.81,108.02,108.8,46416.0,99.803,100.4028,99.6738,100.3936,46416.0
2021-02-23 15:00:00,108.84,109.33,108.81,109.29,63585.0,100.4305,100.8826,100.4028,100.8457,63585.0
2021-02-23 15:30:00,109.3,109.41,108.83,108.92,125680.0,100.8549,100.9564,100.4212,100.5043,125680.0
2021-02-24 09:30:00,108.48,108.55,107.63,108.1,62115.0,100.0983,100.1629,99.314,99.7476,62115.0
2021-02-24 10:00:00,108.15,109.11,108.13,108.98,42401.0,99.7938,100.6796,99.7753,100.5597,42401.0
2021-02-24 10:30:00,109.03,109.23,108.78,109.17,27014.0,100.6058,100.7903,100.3751,100.735,27014.0
2021-02-24 11:00:00,109.15,109.4,109.06,109.14,45038.0,100.7165,100.9472,100.6335,100.7073,45038.0
2021-02-24 11:30:00,109.17,109.58,109.15,109.58,33018.0,100.735,101.1133,100.7165,101.1133,33018.0
2021-02-24 12:00:00,109.6,109.89,109.53,109.64,31596.0,101.1318,101.3993,101.0672,101.1687,31596.0
2021-02-24 12:30:00,109.69,110.38,109.69,110.25,33607.0,101.2148,101.8515,101.2148,101.7315,33607.0
2021-02-24 13:00:00,110.27,110.57,110.26,110.46,23555.0,101.75,102.0268,101.7408,101.9253,23555.0
2021-02-24 13:30:00,110.42,110.81,110.42,110.79,24770.0,101.8884,102.2483,101.8884,102.2298,24770.0
2021-02-24 14:00:00,110.83,110.99,110.67,110.88,40637.0,102.2667,102.4144,102.1191,102.3129,40637.0
2021-02-24 14:30:00,110.91,110.96,110.39,110.44,39743.0,102.3405,102.3867,101.8607,101.9068,39743.0
2021-02-24 15:00:00,110.44,110.64,110.38,110.62,30195.0,101.9068,102.0914,101.8515,102.0729,30195.0
2021-02-24 15:30:00,110.61,110.84,110.58,110.65,105148.0,102.0637,102.2759,102.036,102.1006,105148.0
2021-02-25 09:30:00,110.61,112.75,110.61,112.51,96825.0,102.0637,104.0384,102.0637,103.8169,96825.0
2021-02-25 10:00:00,112.38,112.6,111.95,112.15,91677.0,103.697,103.9,103.3002,103.4847,91677.0
2021-02-25 10:30:00,112.15,112.5,111.85,112.3,50431.0,103.4847,103.8077,103.2079,103.6231,50431.0
2021-02-25 11:00:00,112.28,112.43,111.49,111.67,33667.0,103.6047,103.7431,102.8757,103.0418,33667.0
2021-02-25 11:30:00,111.59,111.65,111.36,111.38,42956.0,102.968,103.0234,102.7558,102.7742,42956.0
2021-02-25 12:00:00,111.38,111.53,111.12,111.26,55152.0,102.7742,102.9126,102.5343,102.6635,55152.0
2021-02-25 12:30:00,111.2,111.39,111.04,111.12,46333.0,102.6081,102.7834,102.4605,102.5343,46333.0
2021-02-25 13:00:00,111.05,111.3,110.71,111.21,40191.0,102.4697,102.7004,102.156,102.6174,40191.0
2021-02-25 13:30:00,111.27,111.32,110.94,111.24,32206.0,102.6727,102.7189,102.3682,102.645,32206.0
2021-02-25 14:00:00,111.21,111.57,111.15,111.49,25349.0,102.6174,102.9495,102.562,102.8757,25349.0
2021-02-25 14:30:00,111.49,111.49,111.01,111.11,29254.0,102.8757,102.8757,102.4328,102.5251,29254.0
2021-02-25 15:00:00,111.12,111.2,110.67,110.78,57300.0,102.5343,102.6081,102.1191,102.2206,57300.0
2021-02-25 15:30:00,110.76,111.26,110.61,110.66,122107.0,102.2021,102.6635,102.0637,102.1099,122107.0
2021-02-26 09:30:00,110.62,110.62,109.41,109.48,87896.0,102.0729,102.0729,100.9564,101.021,87896.0
2021-02-26 10:00:00,109.47,109.5,108.71,108.71,57082.0,101.0118,101.0395,100.3105,100.3105,57082.0
2021-02-26 10:30:00,108.69,109.82,108.66,109.4,63272.0,100.2921,101.3348,100.2644,100.9472,63272.0
2021-02-26 11:00:00,109.45,109.74,109.06,109.09,65322.0,100.9933,101.2609,100.6335,100.6612,65322.0
2021-02-26 11:30:00,109.09,109.72,109.09,109.61,67251.0,100.6612,101.2425,100.6612,101.141,67251.0
2021-02-26 12:00:00,109.66,110.07,109.54,109.82,41749.0,101.1871,101.5654,101.0764,101.3348,41749.0
2021-02-26 12:30:00,109.86,110.04,109.84,109.93,37178.0,101.3717,101.5378,101.3532,101.4363,37178.0
2021-02-26 13:00:00,109.94,110.17,109.71,110.06,29997.0,101.4455,101.6577,101.2333,101.5562,29997.0
2021-02-26 13:30:00,110.08,110.1,109.65,109.76,39038.0,101.5747,101.5931,101.1779,101.2794,39038.0
2021-02-26 14:00:00,109.78,109.8,109.35,109.48,33424.0,101.2978,101.3163,100.9011,101.021,33424.0
2021-02-26 14:30:00,109.53,109.93,109.46,109.82,39387.0,101.0672,101.4363,101.0026,101.3348,39387.0
2021-02-26 15:00:00,109.86,110.15,109.86,109.92,85772.0,101.3717,101.6393,101.3717,101.427,85772.0
2021-02-26 15:30:00,109.88,110.04,109.18,109.23,434930.0,101.3901,101.5378,100.7442,100.7903,434930.0
2021-03-01 09:30:00,110.47,111.46,110.41,110.55,117475.0,101.9345,102.848,101.8792,102.0084,117475.0
2021-03-01 10:00:00,110.59,111.37,110.57,111.25,56619.0,102.0453,102.765,102.0268,102.6543,56619.0
2021-03-01 10:30:00,111.33,111.87,111.32,111.65,49479.0,102.7281,103.2264,102.7189,103.0234,49479.0
2021-03-01 11:00:00,111.63,111.85,111.26,111.46,47209.0,103.0049,103.2079,102.6635,102.848,47209.0
2021-03-01 11:30:00,111.47,111.83,111.4,111.61,54715.0,102.8573,103.1895,102.7927,102.9864,54715.0
2021-03-01 12:00:00,111.58,111.58,111.17,111.17,52228.0,102.9588,102.9588,102.5804,102.5804,52228.0
2021-03-01 12:30:00,111.15,111.52,111.15,111.36,43760.0,102.562,102.9034,102.562,102.7558,43760.0
2021-03-01 13:00:00,111.33,111.4,111.07,111.07,35158.0,102.7281,102.7927,102.4882,102.4882,35158.0
2021-03-01 13:30:00,111.1,111.69,111.1,111.55,26907.0,102.5159,103.0603,102.5159,102.9311,26907.0
2021-03-01 14:00:00,111.54,111.82,111.53,111.63,64461.0,102.9219,103.1802,102.9126,103.0049,64461.0
2021-03-01 14:30:00,111.62,112.1,111.57,112.03,54421.0,102.9957,103.4386,102.9495,103.374,54421.0
2021-03-01 15:00:00,112.03,112.22,111.71,112.06,111944.0,103.374,103.5493,103.0787,103.4017,111944.0
2021-03-01 15:30:00,112.06,112.06,111.68,111.9,142419.0,103.4017,103.4017,103.051,103.254,142419.0
2021-03-02 09:30:00,112.26,112.7,111.36,111.93,64384.0,103.5862,103.9922,102.7558,103.2817,64384.0
2021-03-02 10:00:00,112.02,112.16,111.58,111.58,40121.0,103.3648,103.494,102.9588,102.9588,40121.0
2021-03-02 10:30:00,111.54,112.05,111.44,111.83,34812.0,102.9219,103.3925,102.8296,103.1895,34812.0
2021-03-02 11:00:00,111.8,111.96,111.7,111.9,46652.0,103.1618,103.3094,103.0695,103.254,46652.0
2021-03-02 11:30:00,112.03,112.13,111.64,112.1,25334.0,103.374,103.4663,103.0141,103.4386,25334.0
2021-03-02 12:00:00,112.14,112.53,112.13,112.44,29533.0,103.4755,103.8354,103.4663,103.7523,29533.0
2021-03-02 12:30:00,112.42,112.73,112.38,112.61,22221.0,103.7339,104.0199,103.697,103.9092,22221.0
2021-03-02 13:00:00,112.55,113.08,112.53,112.99,25430.0,103.8538,104.3429,103.8354,104.2598,25430.0
2021-03-02 13:30:00,113.0,113.31,112.9,113.13,28209.0,104.2691,104.5551,104.1768,104.389,28209.0
2021-03-02 14:00:00,113.14,113.14,112.72,112.72,32107.0,104.3982,104.3982,104.0107,104.0107,32107.0
2021-03-02 14:30:00,112.71,112.99,112.58,112.87,21432.0,104.0015,104.2598,103.8815,104.1491,21432.0
2021-03-02 15:00:00,112.88,113.06,112.71,112.84,35554.0,104.1583,104.3244,104.0015,104.1214,35554.0
2021-03-02 15:30:00,112.81,112.83,111.94,111.96,153249.0,104.0937,104.1122,103.291,103.3094,153249.0
2021-03-03 09:30:00,111.95,112.1,111.31,111.33,62284.0,103.3002,103.4386,102.7096,102.7281,62284.0
2021-03-03 10:00:00,111.32,111.53,110.74,111.44,48126.0,102.7189,102.9126,102.1837,102.8296,48126.0
2021-03-03 10:30:00,111.39,111.89,111.29,111.78,40556.0,102.7834,103.2448,102.6912,103.1433,40556.0
2021-03-03 11:00:00,111.8,112.01,111.6,111.97,38954.0,103.1618,103.3555,102.9772,103.3186,38954.0
2021-03-03 11:30:00,111.98,112.01,111.71,111.82,46674.0,103.3279,103.3555,103.0787,103.1802,46674.0
2021-03-03 12:00:00,111.81,111.81,111.55,111.58,36247.0,103.171,103.171,102.9311,102.9588,36247.0
2021-03-03 12:30:00,111.55,111.71,111.44,111.55,29343.0,102.9311,103.0787,102.8296,102.9311,29343.0
2021-03-03 13:00:00,111.53,111.81,111.46,111.75,31142.0,102.9126,103.171,102.848,103.1156,31142.0
2021-03-03 13:30:00,111.74,111.83,111.44,111.47,38490.0,103.1064,103.1895,102.8296,102.8573,38490.0
2021-03-03 14:00:00,111.47,111.51,111.02,111.07,63473.0,102.8573,102.8942,102.442,102.4882,63473.0
2021-03-03 14:30:00,111.04,111.44,110.9,111.36,69274.0,102.4605,102.8296,102.3313,102.7558,69274.0
2021-03-03 15:00:00,111.39,111.54,111.36,111.42,59781.0,102.7834,102.9219,102.7558,102.8111,59781.0
2021-03-03 15:30:00,111.41,111.72,111.34,111.48,221514.0,102.8019,103.0879,102.7373,102.8665,221514.0
2021-03-04 09:30:00,111.24,112.05,110.83,110.91,117038.0,102.645,103.3925,102.2667,102.3405,117038.0
2021-03-04 10:00:00,110.87,110.97,110.13,110.32,56678.0,102.3036,102.3959,101.6208,101.7961,56678.0
2021-03-04 10:30:00,110.31,111.0,110.22,110.83,33800.0,101.7869,102.4236,101.7038,102.2667,33800.0
2021-03-04 11:00:00,110.83,111.01,110.57,110.69,34175.0,102.2667,102.4328,102.0268,102.1375,34175.0
2021-03-04 11:30:00,110.73,111.09,110.65,111.02,34717.0,102.1744,102.5066,102.1006,102.442,34717.0
2021-03-04 12:00:00,111.05,111.17,110.17,110.28,40703.0,102.4697,102.5804,101.6577,101.7592,40703.0
2021-03-04 12:30:00,110.27,110.31,109.46,109.52,32098.0,101.75,101.7869,101.0026,101.0579,32098.0
2021-03-04 13:00:00,109.48,109.72,109.17,109.28,32700.0,101.021,101.2425,100.735,100.8365,32700.0
2021-03-04 13:30:00,109.36,109.38,108.6,108.7,64065.0,100.9103,100.9288,100.209,100.3013,64065.0
2021-03-04 14:00:00,108.77,109.44,108.63,109.33,41799.0,100.3659,100.9841,100.2367,100.8826,41799.0
2021-03-04 14:30:00,109.31,109.61,109.05,109.43,36618.0,100.8642,101.141,100.6242,100.9749,36618.0
2021-03-04 15:00:00,109.4,109.45,108.82,109.0,56271.0,100.9472,100.9933,100.412,100.5781,56271.0
2021-03-04 15:30:00,109.0,109.22,108.66,108.95,134722.0,100.5781,100.7811,100.2644,100.532,134722.0
2021-03-05 09:30:00,110.05,110.21,109.15,109.41,66158.0,101.547,101.6946,100.7165,100.9564,66158.0
2021-03-05 10:00:00,109.4,109.98,109.22,109.57,79420.0,100.9472,101.4824,100.7811,101.1041,79420.0
2021-03-05 10:30:00,109.63,110.07,109.33,109.79,55458.0,101.1594,101.5654,100.8826,101.3071,55458.0
2021-03-05 11:00:00,109.66,110.45,109.56,110.0,72200.0,101.1871,101.9161,101.0948,101.5008,72200.0
2021-03-05 11:30:00,110.01,111.06,110.0,111.05,38880.0,101.5101,102.4789,101.5008,102.4697,38880.0
2021-03-05 12:00:00,111.06,111.28,110.63,111.23,43004.0,102.4789,102.6819,102.0822,102.6358,43004.0
2021-03-05 12:30:00,111.18,111.82,111.18,111.76,32273.0,102.5897,103.1802,102.5897,103.1249,32273.0
2021-03-05 13:00:00,111.76,112.23,111.68,112.01,34881.0,103.1249,103.5585,103.051,103.3555,34881.0
2021-03-05 13:30:00,112.05,112.32,111.86,111.96,30558.0,103.3925,103.6416,103.2171,103.3094,30558.0
2021-03-05 14:00:00,112.03,112.18,111.73,112.17,32680.0,103.374,103.5124,103.0972,103.5032,32680.0
2021-03-05 14:30:00,112.21,112.23,111.87,112.09,35636.0,103.5401,103.5585,103.2264,103.4294,35636.0
2021-03-05 15:00:00,112.14,112.29,111.95,112.23,54426.0,103.4755,103.6139,103.3002,103.5585,54426.0
2021-03-05 15:30:00,112.24,112.53,112.11,112.38,122017.0,103.5678,103.8354,103.4478,103.697,122017.0
2021-03-08 09:30:00,112.49,113.93,112.38,113.52,82148.0,103.7985,105.1272,103.697,104.7489,82148.0
2021-03-08 10:00:00,113.54,114.9,113.51,114.72,65214.0,104.7673,106.0222,104.7396,105.8562,65214.0
2021-03-08 10:30:00,114.76,114.81,113.93,114.23,36893.0,105.8931,105.9392,105.1272,105.404,36893.0
2021-03-08 11:00:00,114.31,114.44,113.96,114.3,29122.0,105.4778,105.5978,105.1549,105.4686,29122.0
2021-03-08 11:30:00,114.3,114.36,113.7,113.7,30871.0,105.4686,105.524,104.915,104.915,30871.0
2021-03-08 12:00:00,113.68,113.91,113.45,113.88,70780.0,104.8965,105.1087,104.6843,105.0811,70780.0
2021-03-08 12:30:00,113.94,114.41,113.93,114.3,16607.0,105.1364,105.5701,105.1272,105.4686,16607.0
2021-03-08 13:00:00,114.31,114.45,114.2,114.32,37190.0,105.4778,105.607,105.3763,105.4871,37190.0
2021-03-08 13:30:00,114.32,114.49,113.88,113.9,38304.0,105.4871,105.6439,105.0811,105.0995,38304.0
2021-03-08 14:00:00,113.87,114.1,113.84,113.97,25001.0,105.0718,105.2841,105.0441,105.1641,25001.0
2021-03-08 14:30:00,113.99,114.02,113.32,113.66,23357.0,105.1826,105.2102,104.5643,104.8781,23357.0
2021-03-08 15:00:00,113.62,113.65,113.16,113.42,56100.0,104.8411,104.8688,104.4167,104.6566,56100.0
2021-03-08 15:30:00,113.42,113.76,113.3,113.36,97087.0,104.6566,104.9703,104.5459,104.6012,97087.0
2021-03-09 09:30:00,113.47,114.65,113.38,114.46,57943.0,105.1531,106.2466,105.0697,106.0705,57943.0
2021-03-09 10:00:00,114.34,114.52,114.1,114.22,45210.0,105.9593,106.1261,105.7369,105.8481,45210.0
2021-03-09 10:30:00,114.23,114.44,114.11,114.4,59873.0,105.8574,106.052,105.7462,106.0149,59873.0
2021-03-09 11:00:00,114.42,114.52,114.05,114.06,40853.0,106.0334,106.1261,105.6905,105.6998,40853.0
2021-03-09 11:30:00,114.02,114.09,113.83,113.92,26079.0,105.6627,105.7276,105.4867,105.5701,26079.0
2021-03-09 12:00:00,113.92,114.08,113.7,113.77,34949.0,105.5701,105.7184,105.3662,105.4311,34949.0
2021-03-09 12:30:00,113.78,113.88,113.43,113.56,20922.0,105.4403,105.533,105.116,105.2365,20922.0
2021-03-09 13:00:00,113.58,113.75,113.29,113.42,32975.0,105.255,105.4125,104.9863,105.1067,32975.0
2021-03-09 13:30:00,113.39,113.51,113.32,113.44,23658.0,105.0789,105.1901,105.0141,105.1253,23658.0
2021-03-09 14:00:00,113.44,113.53,113.22,113.34,26660.0,105.1253,105.2087,104.9214,105.0326,26660.0
2021-03-09 14:30:00,113.34,113.46,113.31,113.38,24128.0,105.0326,105.1438,105.0048,105.0697,24128.0
2021-03-09 15:00:00,113.37,113.45,113.17,113.19,24780.0,105.0604,105.1345,104.875,104.8936,24780.0
2021-03-09 15:30:00,113.2,113.33,112.88,112.92,69821.0,104.9029,105.0233,104.6063,104.6434,69821.0
2021-03-10 09:30:00,113.55,114.62,113.32,114.13,70045.0,105.2272,106.2188,105.0141,105.7647,70045.0
2021-03-10 10:00:00,114.13,114.28,113.59,113.6,54395.0,105.7647,105.9037,105.2643,105.2735,54395.0
2021-03-10 10:30:00,113.58,114.09,113.54,114.04,64535.0,105.255,105.7276,105.2179,105.6813,64535.0
2021-03-10 11:00:00,114.07,114.72,113.93,114.69,58422.0,105.7091,106.3114,105.5793,106.2836,58422.0
2021-03-10 11:30:00,114.63,114.73,114.44,114.58,22266.0,106.228,106.3207,106.052,106.1817,22266.0
2021-03-10 12:00:00,114.58,114.73,114.54,114.67,18701.0,106.1817,106.3207,106.1446,106.2651,18701.0
2021-03-10 12:30:00,114.72,114.94,114.7,114.81,23217.0,106.3114,106.5153,106.2929,106.3948,23217.0
2021-03-10 13:00:00,114.83,115.0,114.47,114.8,30954.0,106.4134,106.5709,106.0798,106.3856,30954.0
2021-03-10 13:30:00,114.84,114.85,114.64,114.79,30570.0,106.4226,106.4319,106.2373,106.3763,30570.0
2021-03-10 14:00:00,114.72,115.24,114.72,115.16,25987.0,106.3114,106.7933,106.3114,106.7192,25987.0
2021-03-10 14:30:00,115.19,115.42,115.17,115.22,23214.0,106.747,106.9601,106.7285,106.7748,23214.0
2021-03-10 15:00:00,115.24,115.24,114.93,114.96,53767.0,106.7933,106.7933,106.506,106.5338,53767.0
2021-03-10 15:30:00,114.96,114.97,114.39,114.41,117772.0,106.5338,106.5431,106.0056,106.0242,117772.0
2021-03-11 09:30:00,115.39,115.95,114.9,115.68,77218.0,106.9323,107.4513,106.4782,107.2011,77218.0
2021-03-11 10:00:00,115.74,115.92,114.85,115.14,47292.0,107.2567,107.4235,106.4319,106.7007,47292.0
2021-03-11 10:30:00,115.25,115.45,115.12,115.21,36817.0,106.8026,106.9879,106.6821,106.7655,36817.0
2021-03-11 11:00:00,115.23,115.5,115.14,115.37,21111.0,106.7841,107.0343,106.7007,106.9138,21111.0
2021-03-11 11:30:00,115.38,115.6,115.35,115.55,15440.0,106.9231,107.1269,106.8953,107.0806,15440.0
2021-03-11 12:00:00,115.57,115.89,115.55,115.79,22860.0,107.0991,107.3957,107.0806,107.303,22860.0
2021-03-11 12:30:00,115.79,115.94,115.79,115.84,17755.0,107.303,107.442,107.303,107.3493,17755.0
2021-03-11 13:00:00,115.84,116.14,115.8,115.99,16412.0,107.3493,107.6274,107.3123,107.4884,16412.0
2021-03-11 13:30:00,115.99,116.04,115.59,115.63,33305.0,107.4884,107.5347,107.1177,107.1547,33305.0
2021-03-11 14:00:00,115.63,115.91,115.55,115.87,34509.0,107.1547,107.4142,107.0806,107.3771,34509.0
2021-03-11 14:30:00,115.88,115.99,115.34,115.43,59342.0,107.3864,107.4884,106.886,106.9694,59342.0
2021-03-11 15:00:00,115.4,115.6,115.34,115.58,39863.0,106.9416,107.1269,106.886,107.1084,39863.0
2021-03-11 15:30:00,115.52,115.54,115.13,115.31,112316.0,107.0528,107.0713,106.6914,106.8582,112316.0
2021-03-12 09:30:00,115.61,115.61,114.72,115.22,87034.0,107.1362,107.1362,106.3114,106.7748,87034.0
2021-03-12 10:00:00,115.24,115.34,114.56,114.61,33892.0,106.7933,106.886,106.1632,106.2095,33892.0
2021-03-12 10:30:00,114.57,114.71,114.44,114.51,40260.0,106.1724,106.3022,106.052,106.1168,40260.0
2021-03-12 11:00:00,114.47,114.5,114.21,114.48,38477.0,106.0798,106.1076,105.8388,106.089,38477.0
2021-03-12 11:30:00,114.5,114.85,114.5,114.8,33854.0,106.1076,106.4319,106.1076,106.3856,33854.0
2021-03-12 12:00:00,114.81,114.91,114.74,114.85,19000.0,106.3948,106.4875,106.33,106.4319,19000.0
2021-03-12 12:30:00,114.89,115.06,114.82,114.95,36419.0,106.469,106.6265,106.4041,106.5246,36419.0
2021-03-12 13:00:00,114.87,114.87,114.71,114.78,11189.0,106.4504,106.4504,106.3022,106.367,11189.0
2021-03-12 13:30:00,114.74,114.9,114.65,114.65,19597.0,106.33,106.4782,106.2466,106.2466,19597.0
2021-03-12 14:00:00,114.69,114.74,114.61,114.64,10684.0,106.2836,106.33,106.2095,106.2373,10684.0
2021-03-12 14:30:00,114.65,114.95,114.63,114.95,19254.0,106.2466,106.5246,106.228,106.5246,19254.0
2021-03-12 15:00:00,114.95,115.25,114.92,115.21,19910.0,106.5246,106.8026,106.4968,106.7655,19910.0
2021-03-12 15:30:00,115.22,115.71,115.2,115.69,80879.0,106.7748,107.2289,106.7563,107.2103,80879.0
2021-03-15 09:30:00,115.57,115.62,114.78,114.85,76271.0,107.0991,107.1455,106.367,106.4319,76271.0
2021-03-15 10:00:00,114.83,114.83,114.54,114.56,37452.0,106.4134,106.4134,106.1446,106.1632,37452.0
2021-03-15 10:30:00,114.61,114.74,114.21,114.53,53552.0,106.2095,106.33,105.8388,106.1354,53552.0
2021-03-15 11:00:00,114.52,115.15,114.49,114.74,44262.0,106.1261,106.7099,106.0983,106.33,44262.0
2021-03-15 11:30:00,114.76,115.36,114.48,115.33,50714.0,106.3485,106.9045,106.089,106.8767,50714.0
2021-03-15 12:00:00,115.34,115.65,115.27,115.65,50818.0,106.886,107.1733,106.8211,107.1733,50818.0
2021-03-15 12:30:00,115.64,115.64,115.34,115.53,28451.0,107.164,107.164,106.886,107.0621,28451.0
2021-03-15 13:00:00,115.53,115.84,115.49,115.71,63001.0,107.0621,107.3493,107.025,107.2289,63001.0
2021-03-15 13:30:00,115.66,116.16,115.66,116.16,50550.0,107.1825,107.6459,107.1825,107.6459,50550.0
2021-03-15 14:00:00,116.16,116.45,116.04,116.42,82098.0,107.6459,107.9146,107.5347,107.8868,82098.0
2021-03-15 14:30:00,116.39,116.66,116.33,116.51,82040.0,107.859,108.1092,107.8034,107.9702,82040.0
2021-03-15 15:00:00,116.5,116.61,116.28,116.31,79706.0,107.961,108.0629,107.7571,107.7849,79706.0
2021-03-15 15:30:00,116.32,116.76,116.29,116.63,191260.0,107.7942,108.2019,107.7664,108.0814,191260.0
2021-03-16 09:30:00,116.3,116.87,116.26,116.49,52760.0,107.7756,108.3039,107.7386,107.9517,52760.0
2021-03-16 10:00:00,116.41,116.91,115.91,116.91,32446.0,107.8776,108.3409,107.4142,108.3409,32446.0
2021-03-16 10:30:00,116.94,117.09,116.54,116.67,34450.0,108.3687,108.5077,107.998,108.1185,34450.0
2021-03-16 11:00:00,116.66,117.23,116.65,117.12,28714.0,108.1092,108.6375,108.1,108.5355,28714.0
2021-03-16 11:30:00,117.11,117.34,117.03,117.34,28034.0,108.5263,108.7394,108.4521,108.7394,28034.0
2021-03-16 12:00:00,117.34,117.41,117.24,117.39,47083.0,108.7394,108.8043,108.6467,108.7857,47083.0
2021-03-16 12:30:00,117.41,117.57,117.26,117.39,23236.0,108.8043,108.9525,108.6653,108.7857,23236.0
2021-03-16 13:00:00,117.36,117.63,117.35,117.61,30569.0,108.7579,109.0081,108.7487,108.9896,30569.0
2021-03-16 13:30:00,117.63,117.64,117.21,117.23,45916.0,109.0081,109.0174,108.6189,108.6375,45916.0
2021-03-16 14:00:00,117.24,117.42,117.22,117.27,26306.0,108.6467,108.8135,108.6282,108.6745,26306.0
2021-03-16 14:30:00,117.26,117.79,117.26,117.72,39827.0,108.6653,109.1564,108.6653,109.0916,39827.0
2021-03-16 15:00:00,117.72,118.08,117.61,118.0,49173.0,109.0916,109.4252,108.9896,109.351,49173.0
2021-03-16 15:30:00,118.03,118.08,117.48,117.58,219717.0,109.3788,109.4252,108.8691,108.9618,219717.0
2021-03-17 09:30:00,117.73,117.87,117.23,117.53,49878.0,109.1008,109.2306,108.6375,108.9155,49878.0
2021-03-17 10:00:00,117.53,117.83,117.41,117.81,26812.0,108.9155,109.1935,108.8043,109.175,26812.0
2021-03-17 10:30:00,117.81,117.85,117.57,117.57,39613.0,109.175,109.212,108.9525,108.9525,39613.0
2021-03-17 11:00:00,117.56,118.2,117.54,118.13,43063.0,108.9433,109.5364,108.9247,109.4715,43063.0
2021-03-17 11:30:00,118.11,118.4,118.07,118.37,20537.0,109.453,109.7217,109.4159,109.6939,20537.0
2021-03-17 12:00:00,118.35,118.49,118.08,118.08,32501.0,109.6754,109.8051,109.4252,109.4252,32501.0
2021-03-17 12:30:00,118.06,118.07,117.78,117.82,20699.0,109.4066,109.4159,109.1472,109.1842,20699.0
2021-03-17 13:00:00,117.84,118.04,117.75,118.04,27607.0,109.2028,109.3881,109.1194,109.3881,27607.0
2021-03-17 13:30:00,118.01,118.06,117.84,117.85,34211.0,109.3603,109.4066,109.2028,109.212,34211.0
2021-03-17 14:00:00,117.88,118.48,117.87,117.88,50395.0,109.2398,109.7958,109.2306,109.2398,50395.0
2021-03-17 14:30:00,117.87,118.59,117.85,118.49,57743.0,109.2306,109.8978,109.212,109.8051,57743.0
2021-03-17 15:00:00,118.49,118.61,118.11,118.23,67717.0,109.8051,109.9163,109.453,109.5642,67717.0
2021-03-17 15:30:00,118.23,118.35,117.97,118.04,135401.0,109.5642,109.6754,109.3232,109.3881,135401.0
2021-03-18 09:30:00,117.85,118.07,117.4,117.82,47241.0,109.212,109.4159,108.795,109.1842,47241.0
2021-03-18 10:00:00,117.77,118.09,117.39,117.99,37873.0,109.1379,109.4344,108.7857,109.3418,37873.0
2021-03-18 10:30:00,117.93,118.25,117.85,118.25,25969.0,109.2862,109.5827,109.212,109.5827,25969.0
2021-03-18 11:00:00,118.24,118.88,118.24,118.64,32397.0,109.5734,110.1665,109.5734,109.9441,32397.0
2021-03-18 11:30:00,118.6,118.72,118.51,118.67,25076.0,109.9071,110.0183,109.8236,109.9719,25076.0
2021-03-18 12:00:00,118.71,118.99,118.7,118.83,22534.0,110.009,110.2685,109.9997,110.1202,22534.0
2021-03-18 12:30:00,118.84,119.34,118.69,119.19,81971.0,110.1295,110.5928,109.9905,110.4538,81971.0
2021-03-18 13:00:00,119.19,119.34,119.06,119.25,49563.0,110.4538,110.5928,110.3333,110.5094,49563.0
2021-03-18 13:30:00,119.24,119.35,119.08,119.13,31759.0,110.5001,110.6021,110.3519,110.3982,31759.0
2021-03-18 14:00:00,119.12,119.2,118.66,118.66,40944.0,110.3889,110.4631,109.9627,109.9627,40944.0
2021-03-18 14:30:00,118.67,118.7,118.28,118.66,57024.0,109.9719,109.9997,109.6105,109.9627,57024.0
2021-03-18 15:00:00,118.63,118.67,118.27,118.39,40934.0,109.9349,109.9719,109.6012,109.7124,40934.0
2021-03-18 15:30:00,118.39,118.54,118.08,118.13,148745.0,109.7124,109.8514,109.4252,109.4715,148745.0
2021-03-19 09:30:00,118.0,118.45,116.54,116.74,75334.0,109.351,109.768,107.998,108.1834,75334.0
2021-03-19 10:00:00,116.74,116.87,116.13,116.6,71541.0,108.1834,108.3039,107.6181,108.0536,71541.0
2021-03-19 10:30:00,116.64,116.7,116.05,116.67,45273.0,108.0907,108.1463,107.544,108.1185,45273.0
2021-03-19 11:00:00,116.7,116.73,116.35,116.52,48333.0,108.1463,108.1741,107.822,107.9795,48333.0
2021-03-19 11:30:00,116.52,117.08,116.49,116.98,37785.0,107.9795,108.4985,107.9517,108.4058,37785.0
2021-03-19 12:00:00,116.96,117.26,116.92,117.23,25635.0,108.3873,108.6653,108.3502,108.6375,25635.0
2021-03-19 12:30:00,117.35,117.35,117.14,117.23,18042.0,108.7487,108.7487,108.5541,108.6375,18042.0
2021-03-19 13:00:00,117.27,117.35,117.14,117.35,17708.0,108.6745,108.7487,108.5541,108.7487,17708.0
2021-03-19 13:30:00,117.38,117.39,117.12,117.25,19941.0,108.7765,108.7857,108.5355,108.656,19941.0
2021-03-19 14:00:00,117.26,117.3,117.01,117.24,22250.0,108.6653,108.7023,108.4336,108.6467,22250.0
2021-03-19 14:30:00,117.23,117.45,117.07,117.43,22857.0,108.6375,108.8413,108.4892,108.8228,22857.0
2021-03-19 15:00:00,117.45,117.66,117.3,117.66,24782.0,108.8413,109.0359,108.7023,109.0359,24782.0
2021-03-19 15:30:00,117.66,117.77,116.76,116.82,94082.0,109.0359,109.1379,108.2019,108.2575,94082.0
2021-03-22 09:30:00,116.8,117.17,114.06,114.31,383384.0,108.239,108.5819,105.6998,105.9315,383384.0
2021-03-22 10:00:00,114.34,114.55,113.13,113.52,234488.0,105.9593,106.1539,104.838,105.1994,234488.0
2021-03-22 10:30:00,113.53,113.61,113.05,113.32,135905.0,105.2087,105.2828,104.7638,105.0141,135905.0
2021-03-22 11:00:00,113.34,113.8,113.16,113.64,73150.0,105.0326,105.4589,104.8658,105.3106,73150.0
2021-03-22 11:30:00,113.62,113.75,113.39,113.44,84621.0,105.2921,105.4125,105.0789,105.1253,84621.0
2021-03-22 12:00:00,113.46,113.79,113.25,113.73,65999.0,105.1438,105.4496,104.9492,105.394,65999.0
2021-03-22 12:30:00,113.73,113.89,113.56,113.88,54508.0,105.394,105.5423,105.2365,105.533,54508.0
2021-03-22 13:00:00,113.89,113.92,113.59,113.82,59151.0,105.5423,105.5701,105.2643,105.4774,59151.0
2021-03-22 13:30:00,113.86,113.98,113.8,113.89,38208.0,105.5145,105.6257,105.4589,105.5423,38208.0
2021-03-22 14:00:00,113.9,113.98,113.78,113.91,59026.0,105.5515,105.6257,105.4403,105.5608,59026.0
2021-03-22 14:30:00,113.93,114.0,113.82,113.85,54738.0,105.5793,105.6442,105.4774,105.5052,54738.0
2021-03-22 15:00:00,113.86,113.96,113.76,113.76,98619.0,105.5145,105.6071,105.4218,105.4218,98619.0
2021-03-22 15:30:00,113.76,113.79,113.05,113.13,305676.0,105.4218,105.4496,104.7638,104.838,305676.0
2021-03-23 09:30:00,112.94,114.69,112.69,114.45,108703.0,104.6619,106.2836,104.4302,106.0612,108703.0
2021-03-23 10:00:00,114.63,114.66,114.31,114.64,53417.0,106.228,106.2558,105.9315,106.2373,53417.0
2021-03-23 10:30:00,114.66,114.72,114.07,114.19,57592.0,106.2558,106.3114,105.7091,105.8203,57592.0
2021-03-23 11:00:00,114.19,114.61,114.09,114.58,36901.0,105.8203,106.2095,105.7276,106.1817,36901.0
2021-03-23 11:30:00,114.55,114.68,114.24,114.54,47890.0,106.1539,106.2744,105.8666,106.1446,47890.0
2021-03-23 12:00:00,114.53,114.56,114.1,114.12,73641.0,106.1354,106.1632,105.7369,105.7554,73641.0
2021-03-23 12:30:00,114.13,114.29,114.02,114.14,51643.0,105.7647,105.913,105.6627,105.774,51643.0
2021-03-23 13:00:00,114.1,114.29,113.99,114.14,50280.0,105.7369,105.913,105.6349,105.774,50280.0
2021-03-23 13:30:00,114.12,114.13,113.56,113.58,32506.0,105.7554,105.7647,105.2365,105.255,32506.0
2021-03-23 14:00:00,113.63,113.81,113.46,113.81,57580.0,105.3013,105.4681,105.1438,105.4681,57580.0
2021-03-23 14:30:00,113.85,113.86,113.52,113.66,43372.0,105.5052,105.5145,105.1994,105.3291,43372.0
2021-03-23 15:00:00,113.64,113.86,113.58,113.6,68109.0,105.3106,105.5145,105.255,105.2735,68109.0
2021-03-23 15:30:00,113.58,113.92,113.54,113.76,137282.0,105.255,105.5701,105.2179,105.4218,137282.0
2021-03-24 09:30:00,114.22,115.72,114.03,115.69,159329.0,105.8481,107.2381,105.672,107.2103,159329.0
2021-03-24 10:00:00,115.74,116.11,115.55,115.74,82785.0,107.2567,107.5996,107.0806,107.2567,82785.0
2021-03-24 10:30:00,115.74,116.12,115.64,116.0,40243.0,107.2567,107.6088,107.164,107.4976,40243.0
2021-03-24 11:00:00,116.02,116.23,115.84,116.22,25295.0,107.5162,107.7108,107.3493,107.7015,25295.0
2021-03-24 11:30:00,116.17,116.71,116.15,116.38,50422.0,107.6552,108.1556,107.6366,107.8498,50422.0
2021-03-24 12:00:00,116.39,116.95,116.39,116.72,41805.0,107.859,108.378,107.859,108.1648,41805.0
2021-03-24 12:30:00,116.7,116.78,116.21,116.24,43238.0,108.1463,108.2204,107.6922,107.72,43238.0
2021-03-24 13:00:00,116.22,116.38,116.17,116.3,32798.0,107.7015,107.8498,107.6552,107.7756,32798.0
2021-03-24 13:30:00,116.3,116.39,115.96,116.38,50029.0,107.7756,107.859,107.4606,107.8498,50029.0
2021-03-24 14:00:00,116.37,116.45,116.24,116.24,56011.0,107.8405,107.9146,107.72,107.72,56011.0
2021-03-24 14:30:00,116.24,116.46,116.1,116.1,63776.0,107.72,107.9239,107.5903,107.5903,63776.0
2021-03-24 15:00:00,116.11,116.45,116.1,116.22,62491.0,107.5996,107.9146,107.5903,107.7015,62491.0
2021-03-24 15:30:00,116.22,116.42,116.07,116.26,212393.0,107.7015,107.8868,107.5625,107.7386,212393.0
2021-03-25 09:30:00,115.91,116.39,115.38,115.78,100292.0,107.4142,107.859,106.9231,107.2937,100292.0
2021-03-25 10:00:00,115.74,115.91,114.93,115.29,39001.0,107.2567,107.4142,106.506,106.8397,39001.0
2021-03-25 10:30:00,115.24,115.53,114.95,115.04,21403.0,106.7933,107.0621,106.5246,106.608,21403.0
2021-03-25 11:00:00,115.13,115.27,114.96,115.22,15878.0,106.6914,106.8211,106.5338,106.7748,15878.0
2021-03-25 11:30:00,115.31,115.44,115.05,115.43,35589.0,106.8582,106.9787,106.6173,106.9694,35589.0
2021-03-25 12:00:00,115.42,115.75,115.19,115.68,25612.0,106.9601,107.2659,106.747,107.2011,25612.0
2021-03-25 12:30:00,115.68,115.82,115.58,115.71,21593.0,107.2011,107.3308,107.1084,107.2289,21593.0
2021-03-25 13:00:00,115.73,116.18,115.68,116.06,22685.0,107.2474,107.6644,107.2011,107.5532,22685.0
2021-03-25 13:30:00,116.06,116.42,115.91,116.24,17525.0,107.5532,107.8868,107.4142,107.72,17525.0
2021-03-25 14:00:00,116.21,116.4,116.18,116.24,18161.0,107.6922,107.8683,107.6644,107.72,18161.0
2021-03-25 14:30:00,116.24,116.65,116.23,116.62,26219.0,107.72,108.1,107.7108,108.0722,26219.0
2021-03-25 15:00:00,116.63,116.75,116.49,116.55,48256.0,108.0814,108.1926,107.9517,108.0073,48256.0
2021-03-25 15:30:00,116.57,116.69,116.12,116.18,81824.0,108.0258,108.137,107.6088,107.6644,81824.0
2021-03-26 09:30:00,117.06,117.1,115.95,116.46,64076.0,108.4799,108.517,107.4513,107.9239,64076.0
2021-03-26 10:00:00,116.45,116.45,115.83,116.12,66057.0,107.9146,107.9146,107.3401,107.6088,66057.0
2021-03-26 10:30:00,116.11,116.58,115.99,116.36,33273.0,107.5996,108.0351,107.4884,107.8312,33273.0
2021-03-26 11:00:00,116.44,116.45,116.05,116.23,36389.0,107.9054,107.9146,107.544,107.7108,36389.0
2021-03-26 11:30:00,116.2,116.46,116.09,116.38,35533.0,107.683,107.9239,107.581,107.8498,35533.0
2021-03-26 12:00:00,116.42,116.51,116.25,116.33,26894.0,107.8868,107.9702,107.7293,107.8034,26894.0
2021-03-26 12:30:00,116.33,116.75,116.17,116.61,31740.0,107.8034,108.1926,107.6552,108.0629,31740.0
2021-03-26 13:00:00,116.62,116.67,116.49,116.49,25858.0,108.0722,108.1185,107.9517,107.9517,25858.0
2021-03-26 13:30:00,116.44,116.55,116.27,116.55,32857.0,107.9054,108.0073,107.7478,108.0073,32857.0
2021-03-26 14:00:00,116.57,116.59,116.21,116.46,34468.0,108.0258,108.0444,107.6922,107.9239,34468.0
2021-03-26 14:30:00,116.44,116.64,116.25,116.34,126613.0,107.9054,108.0907,107.7293,107.8127,126613.0
2021-03-26 15:00:00,116.35,116.46,116.14,116.2,67954.0,107.822,107.9239,107.6274,107.683,67954.0
2021-03-26 15:30:00,116.19,116.85,116.19,116.84,145556.0,107.6737,108.2853,107.6737,108.2761,145556.0
2021-03-29 09:30:00,116.73,117.48,116.62,116.92,77985.0,108.1741,108.8691,108.0722,108.3502,77985.0
2021-03-29 10:00:00,116.87,117.16,116.11,116.11,57973.0,108.3039,108.5726,107.5996,107.5996,57973.0
2021-03-29 10:30:00,116.06,116.18,115.83,115.94,45604.0,107.5532,107.6644,107.3401,107.442,45604.0
2021-03-29 11:00:00,115.81,116.12,115.72,116.07,38282.0,107.3215,107.6088,107.2381,107.5625,38282.0
2021-03-29 11:30:00,116.11,116.29,115.95,116.29,35386.0,107.5996,107.7664,107.4513,107.7664,35386.0
2021-03-29 12:00:00,116.29,116.33,115.88,116.04,36436.0,107.7664,107.8034,107.3864,107.5347,36436.0
2021-03-29 12:30:00,116.05,116.87,116.04,116.87,25871.0,107.544,108.3039,107.5347,108.3039,25871.0
2021-03-29 13:00:00,116.85,116.86,116.39,116.42,54106.0,108.2853,108.2946,107.859,107.8868,54106.0
2021-03-29 13:30:00,116.41,116.71,116.41,116.59,32087.0,107.8776,108.1556,107.8776,108.0444,32087.0
2021-03-29 14:00:00,116.6,116.73,116.53,116.62,53651.0,108.0536,108.1741,107.9888,108.0722,53651.0
2021-03-29 14:30:00,116.61,116.88,116.5,116.65,55978.0,108.0629,108.3131,107.961,108.1,55978.0
2021-03-29 15:00:00,116.68,117.03,116.68,116.93,41448.0,108.1278,108.4521,108.1278,108.3595,41448.0
2021-03-29 15:30:00,116.93,117.0,116.57,116.77,152126.0,108.3595,108.4243,108.0258,108.2112,152126.0
2021-03-30 09:30:00,116.48,116.8,115.69,115.72,129251.0,107.9424,108.239,107.2103,107.2381,129251.0
2021-03-30 10:00:00,115.75,115.94,115.32,115.68,98052.0,107.2659,107.442,106.8675,107.2011,98052.0
2021-03-30 10:30:00,115.78,115.94,115.7,115.77,40315.0,107.2937,107.442,107.2196,107.2845,40315.0
2021-03-30 11:00:00,115.79,116.05,115.72,115.81,28606.0,107.303,107.544,107.2381,107.3215,28606.0
2021-03-30 11:30:00,115.81,116.05,115.67,116.0,37377.0,107.3215,107.544,107.1918,107.4976,37377.0
2021-03-30 12:00:00,116.01,116.35,115.8,116.27,29109.0,107.5069,107.822,107.3123,107.7478,29109.0
2021-03-30 12:30:00,116.24,116.34,115.94,115.94,45309.0,107.72,107.8127,107.442,107.442,45309.0
2021-03-30 13:00:00,115.9,116.2,115.88,116.17,25956.0,107.405,107.683,107.3864,107.6552,25956.0
2021-03-30 13:30:00,116.17,116.25,115.84,116.13,46441.0,107.6552,107.7293,107.3493,107.6181,46441.0
2021-03-30 14:00:00,116.12,116.23,115.88,116.12,46146.0,107.6088,107.7108,107.3864,107.6088,46146.0
2021-03-30 14:30:00,116.12,116.38,115.99,116.27,46126.0,107.6088,107.8498,107.4884,107.7478,46126.0
2021-03-30 15:00:00,116.23,116.45,116.13,116.25,70913.0,107.7108,107.9146,107.6181,107.7293,70913.0
2021-03-30 15:30:00,116.27,116.31,115.83,116.05,130741.0,107.7478,107.7849,107.3401,107.544,130741.0
2021-03-31 09:30:00,116.64,117.07,116.21,116.78,51362.0,108.0907,108.4892,107.6922,108.2204,51362.0
2021-03-31 10:00:00,116.75,117.46,116.75,116.92,31723.0,108.1926,108.8506,108.1926,108.3502,31723.0
2021-03-31 10:30:00,116.91,117.02,116.29,116.29,40813.0,108.3409,108.4429,107.7664,107.7664,40813.0
2021-03-31 11:00:00,116.29,116.29,115.81,115.93,43392.0,107.7664,107.7664,107.3215,107.4328,43392.0
2021-03-31 11:30:00,115.91,116.16,115.8,116.01,16171.0,107.4142,107.6459,107.3123,107.5069,16171.0
2021-03-31 12:00:00,115.99,116.08,115.96,115.98,45595.0,107.4884,107.5718,107.4606,107.4791,45595.0
2021-03-31 12:30:00,115.97,116.15,115.75,116.09,38056.0,107.4698,107.6366,107.2659,107.581,38056.0
2021-03-31 13:00:00,116.12,116.67,116.11,116.58,29086.0,107.6088,108.1185,107.5996,108.0351,29086.0
2021-03-31 13:30:00,116.53,116.81,116.38,116.75,53530.0,107.9888,108.2483,107.8498,108.1926,53530.0
2021-03-31 14:00:00,116.76,116.87,116.47,116.51,45964.0,108.2019,108.3039,107.9332,107.9702,45964.0
2021-03-31 14:30:00,116.53,116.74,116.53,116.59,22801.0,107.9888,108.1834,107.9888,108.0444,22801.0
2021-03-31 15:00:00,116.59,116.65,116.41,116.53,27646.0,108.0444,108.1,107.8776,107.9888,27646.0
2021-03-31 15:30:00,116.53,116.68,115.87,115.94,192317.0,107.9888,108.1278,107.3771,107.442,192317.0
2021-04-01 09:30:00,116.57,117.25,116.15,116.81,90002.0,108.0258,108.656,107.6366,108.2483,90002.0
2021-04-01 10:00:00,116.8,116.8,116.29,116.4,26647.0,108.239,108.239,107.7664,107.8683,26647.0
2021-04-01 10:30:00,116.41,116.61,116.26,116.57,21637.0,107.8776,108.0629,107.7386,108.0258,21637.0
2021-04-01 11:00:00,116.56,116.62,116.32,116.44,19366.0,108.0166,108.0722,107.7942,107.9054,19366.0
2021-04-01 11:30:00,116.44,116.58,116.42,116.49,17519.0,107.9054,108.0351,107.8868,107.9517,17519.0
2021-04-01 12:00:00,116.51,116.97,116.51,116.92,27193.0,107.9702,108.3965,107.9702,108.3502,27193.0
2021-04-01 12:30:00,116.9,117.13,116.88,116.92,28603.0,108.3317,108.5448,108.3131,108.3502,28603.0
2021-04-01 13:00:00,116.92,117.29,116.92,117.28,21033.0,108.3502,108.6931,108.3502,108.6838,21033.0
2021-04-01 13:30:00,117.29,117.5,117.29,117.47,30492.0,108.6931,108.8877,108.6931,108.8599,30492.0
2021-04-01 14:00:00,117.44,117.55,117.37,117.42,25242.0,108.8321,108.934,108.7672,108.8135,25242.0
2021-04-01 14:30:00,117.45,117.86,117.42,117.75,44688.0,108.8413,109.2213,108.8135,109.1194,44688.0
2021-04-01 15:00:00,117.74,117.85,117.52,117.7,44037.0,109.1101,109.212,108.9062,109.073,44037.0
2021-04-01 15:30:00,117.72,117.92,117.56,117.76,103431.0,109.0916,109.2769,108.9433,109.1286,103431.0
2021-04-05 09:30:00,118.23,119.01,118.02,118.67,55173.0,109.5642,110.287,109.3696,109.9719,55173.0
2021-04-05 10:00:00,118.65,119.14,118.55,119.06,40417.0,109.9534,110.4075,109.8607,110.3333,40417.0
2021-04-05 10:30:00,119.1,119.11,118.57,118.58,20222.0,110.3704,110.3797,109.8792,109.8885,20222.0
2021-04-05 11:00:00,118.54,118.81,118.49,118.67,11479.0,109.8514,110.1017,109.8051,109.9719,11479.0
2021-04-05 11:30:00,118.67,118.73,118.52,118.68,40748.0,109.9719,110.0275,109.8329,109.9812,40748.0
2021-04-05 12:00:00,118.66,118.84,118.63,118.76,16109.0,109.9627,110.1295,109.9349,110.0553,16109.0
2021-04-05 12:30:00,118.75,118.75,118.4,118.49,41376.0,110.0461,110.0461,109.7217,109.8051,41376.0
2021-04-05 13:00:00,118.43,118.43,117.96,118.02,46042.0,109.7495,109.7495,109.314,109.3696,46042.0
2021-04-05 13:30:00,118.05,118.45,118.02,118.42,63050.0,109.3974,109.768,109.3696,109.7402,63050.0
2021-04-05 14:00:00,118.44,118.64,118.41,118.54,45497.0,109.7588,109.9441,109.731,109.8514,45497.0
2021-04-05 14:30:00,118.53,118.54,118.33,118.36,19660.0,109.8422,109.8514,109.6568,109.6846,19660.0
2021-04-05 15:00:00,118.36,118.37,118.04,118.1,20293.0,109.6846,109.6939,109.3881,109.4437,20293.0
2021-04-05 15:30:00,118.08,118.24,118.04,118.21,81040.0,109.4252,109.5734,109.3881,109.5456,81040.0
2021-04-06 09:30:00,118.2,118.41,117.47,117.47,55899.0,109.5364,109.731,108.8599,108.8599,55899.0
2021-04-06 10:00:00,117.51,117.76,117.41,117.72,20342.0,108.8969,109.1286,108.8043,109.0916,20342.0
2021-04-06 10:30:00,117.62,117.74,117.48,117.6,15527.0,108.9989,109.1101,108.8691,108.9803,15527.0
2021-04-06 11:00:00,117.55,117.77,117.45,117.72,20693.0,108.934,109.1379,108.8413,109.0916,20693.0
2021-04-06 11:30:00,117.73,117.73,117.56,117.7,8637.0,109.1008,109.1008,108.9433,109.073,8637.0
2021-04-06 12:00:00,117.64,117.72,117.45,117.56,7680.0,109.0174,109.0916,108.8413,108.9433,7680.0
2021-04-06 12:30:00,117.5,117.52,117.0,117.28,21236.0,108.8877,108.9062,108.4243,108.6838,21236.0
2021-04-06 13:00:00,117.31,117.43,117.29,117.39,18688.0,108.7116,108.8228,108.6931,108.7857,18688.0
2021-04-06 13:30:00,117.37,117.44,117.21,117.23,22476.0,108.7672,108.8321,108.6189,108.6375,22476.0
2021-04-06 14:00:00,117.23,117.23,116.91,117.02,18576.0,108.6375,108.6375,108.3409,108.4429,18576.0
2021-04-06 14:30:00,117.1,117.24,116.88,116.88,22672.0,108.517,108.6467,108.3131,108.3131,22672.0
2021-04-06 15:00:00,116.88,116.92,116.71,116.82,27606.0,108.3131,108.3502,108.1556,108.2575,27606.0
2021-04-06 15:30:00,116.85,116.85,116.42,116.68,116439.0,108.2853,108.2853,107.8868,108.1278,116439.0
2021-04-07 09:30:00,116.71,116.73,116.02,116.03,33526.0,108.1556,108.1741,107.5162,107.5254,33526.0
2021-04-07 10:00:00,116.07,116.43,115.94,116.41,21761.0,107.5625,107.8961,107.442,107.8776,21761.0
2021-04-07 10:30:00,116.43,116.64,116.39,116.61,15473.0,107.8961,108.0907,107.859,108.0629,15473.0
2021-04-07 11:00:00,116.59,116.63,116.33,116.51,14907.0,108.0444,108.0814,107.8034,107.9702,14907.0
2021-04-07 11:30:00,116.52,116.55,116.31,116.38,10994.0,107.9795,108.0073,107.7849,107.8498,10994.0
2021-04-07 12:00:00,116.38,116.45,116.25,116.25,13086.0,107.8498,107.9146,107.7293,107.7293,13086.0
2021-04-07 12:30:00,116.21,116.45,116.19,116.37,6560.0,107.6922,107.9146,107.6737,107.8405,6560.0
2021-04-07 13:00:00,116.39,116.7,116.39,116.7,10859.0,107.859,108.1463,107.859,108.1463,10859.0
2021-04-07 13:30:00,116.65,116.89,116.61,116.89,18060.0,108.1,108.3224,108.0629,108.3224,18060.0
2021-04-07 14:00:00,116.87,116.9,116.72,116.82,17915.0,108.3039,108.3317,108.1648,108.2575,17915.0
2021-04-07 14:30:00,116.86,116.9,116.56,116.57,20359.0,108.2946,108.3317,108.0166,108.0258,20359.0
2021-04-07 15:00:00,116.56,116.58,116.3,116.46,25362.0,108.0166,108.0351,107.7756,107.9239,25362.0
2021-04-07 15:30:00,116.46,116.62,116.37,116.57,75190.0,107.9239,108.0722,107.8405,108.0258,75190.0
2021-04-08 09:30:00,116.96,116.96,116.02,116.36,60348.0,108.3873,108.3873,107.5162,107.8312,60348.0
2021-04-08 10:00:00,116.42,116.59,116.32,116.59,15183.0,107.8868,108.0444,107.7942,108.0444,15183.0
2021-04-08 10:30:00,116.64,116.7,116.38,116.39,18789.0,108.0907,108.1463,107.8498,107.859,18789.0
2021-04-08 11:00:00,116.42,116.62,116.32,116.6,18298.0,107.8868,108.0722,107.7942,108.0536,18298.0
2021-04-08 11:30:00,116.61,116.69,116.49,116.61,22922.0,108.0629,108.137,107.9517,108.0629,22922.0
2021-04-08 12:00:00,116.6,116.76,116.6,116.76,16068.0,108.0536,108.2019,108.0536,108.2019,16068.0
2021-04-08 12:30:00,116.77,116.78,116.47,116.47,13598.0,108.2112,108.2204,107.9332,107.9332,13598.0
2021-04-08 13:00:00,116.45,116.55,116.29,116.52,29651.0,107.9146,108.0073,107.7664,107.9795,29651.0
2021-04-08 13:30:00,116.54,116.55,116.37,116.48,15237.0,107.998,108.0073,107.8405,107.9424,15237.0
2021-04-08 14:00:00,116.48,116.48,116.18,116.24,17045.0,107.9424,107.9424,107.6644,107.72,17045.0
2021-04-08 14:30:00,116.25,116.26,116.02,116.1,18476.0,107.7293,107.7386,107.5162,107.5903,18476.0
2021-04-08 15:00:00,116.1,116.12,115.88,115.92,32357.0,107.5903,107.6088,107.3864,107.4235,32357.0
2021-04-08 15:30:00,115.89,116.23,115.89,116.19,72580.0,107.3957,107.7108,107.3957,107.6737,72580.0
2021-04-09 09:30:00,116.33,116.74,116.08,116.58,41645.0,107.8034,108.1834,107.5718,108.0351,41645.0
2021-04-09 10:00:00,116.57,117.28,116.53,117.11,52133.0,108.0258,108.6838,107.9888,108.5263,52133.0
2021-04-09 10:30:00,117.16,117.51,117.07,117.3,56607.0,108.5726,108.8969,108.4892,108.7023,56607.0
2021-04-09 11:00:00,117.23,117.43,117.12,117.3,24151.0,108.6375,108.8228,108.5355,108.7023,24151.0
2021-04-09 11:30:00,117.27,117.35,116.9,116.99,12086.0,108.6745,108.7487,108.3317,108.4151,12086.0
2021-04-09 12:00:00,117.08,117.17,116.98,117.01,6997.0,108.4985,108.5819,108.4058,108.4336,6997.0
2021-04-09 12:30:00,116.94,117.02,116.83,116.97,14257.0,108.3687,108.4429,108.2668,108.3965,14257.0
2021-04-09 13:00:00,116.95,116.98,116.72,116.72,8857.0,108.378,108.4058,108.1648,108.1648,8857.0
2021-04-09 13:30:00,116.71,116.84,116.66,116.74,14307.0,108.1556,108.2761,108.1092,108.1834,14307.0
2021-04-09 14:00:00,116.72,117.01,116.71,116.9,17573.0,108.1648,108.4336,108.1556,108.3317,17573.0
2021-04-09 14:30:00,116.88,117.06,116.85,117.04,10894.0,108.3131,108.4799,108.2853,108.4614,10894.0
2021-04-09 15:00:00,117.02,117.17,116.98,117.14,13405.0,108.4429,108.5819,108.4058,108.5541,13405.0
2021-04-09 15:30:00,117.15,117.5,117.11,117.5,129083.0,108.5633,108.8877,108.5263,108.8877,129083.0
2021-04-12 09:30:00,117.08,117.3,116.61,117.2,37988.0,108.4985,108.7023,108.0629,108.6097,37988.0
2021-04-12 10:00:00,117.27,117.28,116.96,117.12,24691.0,108.6745,108.6838,108.3873,108.5355,24691.0
2021-04-12 10:30:00,117.12,117.2,116.84,117.09,25839.0,108.5355,108.6097,108.2761,108.5077,25839.0
2021-04-12 11:00:00,117.12,117.26,117.03,117.09,10226.0,108.5355,108.6653,108.4521,108.5077,10226.0
2021-04-12 11:30:00,117.13,117.42,117.07,117.33,8183.0,108.5448,108.8135,108.4892,108.7301,8183.0
2021-04-12 12:00:00,117.35,117.56,117.31,117.54,12662.0,108.7487,108.9433,108.7116,108.9247,12662.0
2021-04-12 12:30:00,117.53,117.74,117.52,117.52,12219.0,108.9155,109.1101,108.9062,108.9062,12219.0
2021-04-12 13:00:00,117.52,117.74,117.47,117.65,16587.0,108.9062,109.1101,108.8599,109.0267,16587.0
2021-04-12 13:30:00,117.65,117.78,117.54,117.66,28816.0,109.0267,109.1472,108.9247,109.0359,28816.0
2021-04-12 14:00:00,117.69,117.7,117.28,117.31,16301.0,109.0638,109.073,108.6838,108.7116,16301.0
2021-04-12 14:30:00,117.3,117.39,117.09,117.11,26498.0,108.7023,108.7857,108.5077,108.5263,26498.0
2021-04-12 15:00:00,117.12,117.12,116.87,116.96,56907.0,108.5355,108.5355,108.3039,108.3873,56907.0
2021-04-12 15:30:00,116.95,117.21,116.9,116.98,131860.0,108.378,108.6189,108.3317,108.4058,131860.0
2021-04-13 09:30:00,116.82,117.04,115.96,116.32,47029.0,108.2575,108.4614,107.4606,107.7942,47029.0
2021-04-13 10:00:00,116.45,116.86,116.41,116.79,12493.0,107.9146,108.2946,107.8776,108.2297,12493.0
2021-04-13 10:30:00,116.82,116.94,116.75,116.94,26948.0,108.2575,108.3687,108.1926,108.3687,26948.0
2021-04-13 11:00:00,116.94,116.94,116.61,116.84,17043.0,108.3687,108.3687,108.0629,108.2761,17043.0
2021-04-13 11:30:00,116.88,117.0,116.74,116.88,6732.0,108.3131,108.4243,108.1834,108.3131,6732.0
2021-04-13 12:00:00,116.87,116.93,116.8,116.8,24202.0,108.3039,108.3595,108.239,108.239,24202.0
2021-04-13 12:30:00,116.78,116.79,116.51,116.52,5931.0,108.2204,108.2297,107.9702,107.9795,5931.0
2021-04-13 13:00:00,116.51,116.9,116.49,116.83,8678.0,107.9702,108.3317,107.9517,108.2668,8678.0
2021-04-13 13:30:00,116.81,116.87,116.74,116.77,7909.0,108.2483,108.3039,108.1834,108.2112,7909.0
2021-04-13 14:00:00,116.77,116.95,116.68,116.95,8859.0,108.2112,108.378,108.1278,108.378,8859.0
2021-04-13 14:30:00,116.94,116.98,116.88,116.97,13788.0,108.3687,108.4058,108.3131,108.3965,13788.0
2021-04-13 15:00:00,117.0,117.12,116.92,117.02,24512.0,108.4243,108.5355,108.3502,108.4429,24512.0
2021-04-13 15:30:00,117.02,117.17,116.97,117.08,63432.0,108.4429,108.5819,108.3965,108.4985,63432.0
2021-04-14 09:30:00,117.1,117.42,116.91,117.35,21895.0,108.517,108.8135,108.3409,108.7487,21895.0
2021-04-14 10:00:00,117.35,117.35,116.92,117.14,16320.0,108.7487,108.7487,108.3502,108.5541,16320.0
2021-04-14 10:30:00,117.2,117.37,117.05,117.07,8383.0,108.6097,108.7672,108.4707,108.4892,8383.0
2021-04-14 11:00:00,117.08,117.38,117.06,117.32,15490.0,108.4985,108.7765,108.4799,108.7209,15490.0
2021-04-14 11:30:00,117.39,117.39,117.19,117.19,24255.0,108.7857,108.7857,108.6004,108.6004,24255.0
2021-04-14 12:00:00,117.13,117.13,116.83,116.83,15573.0,108.5448,108.5448,108.2668,108.2668,15573.0
2021-04-14 12:30:00,116.83,116.93,116.81,116.83,8733.0,108.2668,108.3595,108.2483,108.2668,8733.0
2021-04-14 13:00:00,116.82,117.01,116.77,117.01,9428.0,108.2575,108.4336,108.2112,108.4336,9428.0
2021-04-14 13:30:00,116.99,117.02,116.72,116.75,6392.0,108.4151,108.4429,108.1648,108.1926,6392.0
2021-04-14 14:00:00,116.73,117.08,116.7,117.04,10572.0,108.1741,108.4985,108.1463,108.4614,10572.0
2021-04-14 14:30:00,117.03,117.06,116.75,116.82,9401.0,108.4521,108.4799,108.1926,108.2575,9401.0
2021-04-14 15:00:00,116.85,117.1,116.79,117.06,18813.0,108.2853,108.517,108.2297,108.4799,18813.0
2021-04-14 15:30:00,117.04,117.13,116.88,117.05,62958.0,108.4614,108.5448,108.3131,108.4707,62958.0
2021-04-15 09:30:00,117.42,117.93,117.21,117.56,30277.0,108.8135,109.2862,108.6189,108.9433,30277.0
2021-04-15 10:00:00,117.58,117.83,117.27,117.32,24420.0,108.9618,109.1935,108.6745,108.7209,24420.0
2021-04-15 10:30:00,117.35,117.49,117.2,117.36,23007.0,108.7487,108.8784,108.6097,108.7579,23007.0
2021-04-15 11:00:00,117.34,117.54,117.22,117.28,23423.0,108.7394,108.9247,108.6282,108.6838,23423.0
2021-04-15 11:30:00,117.27,117.53,117.24,117.51,22781.0,108.6745,108.9155,108.6467,108.8969,22781.0
2021-04-15 12:00:00,117.5,117.69,117.42,117.67,14242.0,108.8877,109.0638,108.8135,109.0452,14242.0
2021-04-15 12:30:00,117.62,117.78,117.61,117.69,8249.0,108.9989,109.1472,108.9896,109.0638,8249.0
2021-04-15 13:00:00,117.63,117.76,117.49,117.76,14550.0,109.0081,109.1286,108.8784,109.1286,14550.0
2021-04-15 13:30:00,117.73,117.8,117.5,117.55,18804.0,109.1008,109.1657,108.8877,108.934,18804.0
2021-04-15 14:00:00,117.53,117.84,117.46,117.76,28835.0,108.9155,109.2028,108.8506,109.1286,28835.0
2021-04-15 14:30:00,117.76,117.82,117.51,117.51,22227.0,109.1286,109.1842,108.8969,108.8969,22227.0
2021-04-15 15:00:00,117.54,117.58,117.26,117.31,40480.0,108.9247,108.9618,108.6653,108.7116,40480.0
2021-04-15 15:30:00,117.33,117.58,117.27,117.42,78816.0,108.7301,108.9618,108.6745,108.8135,78816.0
2021-04-16 09:30:00,117.69,117.99,117.37,117.71,43097.0,109.0638,109.3418,108.7672,109.0823,43097.0
2021-04-16 10:00:00,117.71,118.31,117.61,118.25,30129.0,109.0823,109.6383,108.9896,109.5827,30129.0
2021-04-16 10:30:00,118.26,118.42,118.11,118.26,29941.0,109.592,109.7402,109.453,109.592,29941.0
2021-04-16 11:00:00,118.28,118.5,118.18,118.34,22426.0,109.6105,109.8144,109.5178,109.6661,22426.0
2021-04-16 11:30:00,118.34,118.48,118.21,118.45,23011.0,109.6661,109.7958,109.5456,109.768,23011.0
2021-04-16 12:00:00,118.43,118.47,118.19,118.23,15987.0,109.7495,109.7866,109.5271,109.5642,15987.0
2021-04-16 12:30:00,118.2,118.3,118.07,118.24,33186.0,109.5364,109.629,109.4159,109.5734,33186.0
2021-04-16 13:00:00,118.23,118.3,118.17,118.23,24231.0,109.5642,109.629,109.5086,109.5642,24231.0
2021-04-16 13:30:00,118.24,118.35,118.21,118.33,25934.0,109.5734,109.6754,109.5456,109.6568,25934.0
2021-04-16 14:00:00,118.32,118.48,118.31,118.42,22974.0,109.6476,109.7958,109.6383,109.7402,22974.0
2021-04-16 14:30:00,118.43,118.59,118.41,118.54,42305.0,109.7495,109.8978,109.731,109.8514,42305.0
2021-04-16 15:00:00,118.56,118.6,118.43,118.51,53481.0,109.87,109.9071,109.7495,109.8236,53481.0
2021-04-16 15:30:00,118.51,118.83,118.46,118.76,251957.0,109.8236,110.1202,109.7773,110.0553,251957.0
2021-04-19 09:30:00,118.52,119.61,118.52,118.94,64831.0,109.8329,110.843,109.8329,110.2221,64831.0
2021-04-19 10:00:00,118.9,119.3,118.68,119.2,24027.0,110.1851,110.5557,109.9812,110.4631,24027.0
2021-04-19 10:30:00,119.15,119.34,118.81,118.97,35068.0,110.4167,110.5928,110.1017,110.2499,35068.0
2021-04-19 11:00:00,118.92,118.96,118.71,118.73,24804.0,110.2036,110.2407,110.009,110.0275,24804.0
2021-04-19 11:30:00,118.76,118.81,118.44,118.48,29945.0,110.0553,110.1017,109.7588,109.7958,29945.0
2021-04-19 12:00:00,118.47,118.74,118.34,118.54,20752.0,109.7866,110.0368,109.6661,109.8514,20752.0
2021-04-19 12:30:00,118.55,118.61,118.32,118.34,23559.0,109.8607,109.9163,109.6476,109.6661,23559.0
2021-04-19 13:00:00,118.33,118.58,118.27,118.44,14941.0,109.6568,109.8885,109.6012,109.7588,14941.0
2021-04-19 13:30:00,118.43,118.58,118.35,118.35,21110.0,109.7495,109.8885,109.6754,109.6754,21110.0
2021-04-19 14:00:00,118.35,118.48,118.32,118.39,15854.0,109.6754,109.7958,109.6476,109.7124,15854.0
2021-04-19 14:30:00,118.39,118.39,118.17,118.32,17644.0,109.7124,109.7124,109.5086,109.6476,17644.0
2021-04-19 15:00:00,118.28,118.37,118.08,118.11,25424.0,109.6105,109.6939,109.4252,109.453,25424.0
2021-04-19 15:30:00,118.12,118.23,117.99,118.06,116051.0,109.4622,109.5642,109.3418,109.4066,116051.0
2021-04-20 09:30:00,109.59,111.78,108.31,110.2,1334727.0,101.5575,103.5869,100.3713,102.1227,1334727.0
2021-04-20 10:00:00,110.2,111.77,110.19,111.62,462175.0,102.1227,103.5777,102.1135,103.4387,462175.0
2021-04-20 10:30:00,111.63,111.65,109.35,109.53,463617.0,103.4479,103.4665,101.335,101.5018,463617.0
2021-04-20 11:00:00,109.5,109.9,108.92,109.89,292663.0,101.474,101.8447,100.9366,101.8355,292663.0
2021-04-20 11:30:00,109.9,110.91,109.88,110.91,177422.0,101.8447,102.7807,101.8262,102.7807,177422.0
2021-04-20 12:00:00,110.92,111.13,110.41,110.73,109358.0,102.79,102.9846,102.3173,102.6139,109358.0
2021-04-20 12:30:00,110.73,110.89,110.0,110.74,113243.0,102.6139,102.7622,101.9374,102.6232,113243.0
2021-04-20 13:00:00,110.73,110.88,110.41,110.55,64203.0,102.6139,102.7529,102.3173,102.4471,64203.0
2021-04-20 13:30:00,110.56,110.99,110.46,110.51,85981.0,102.4564,102.8548,102.3637,102.41,85981.0
2021-04-20 14:00:00,110.52,110.55,109.59,109.7,190617.0,102.4193,102.4471,101.5575,101.6594,190617.0
2021-04-20 14:30:00,109.72,109.78,109.3,109.49,184520.0,101.6779,101.7335,101.2887,101.4648,184520.0
2021-04-20 15:00:00,109.51,109.78,109.37,109.55,192208.0,101.4833,101.7335,101.3536,101.5204,192208.0
2021-04-20 15:30:00,109.55,110.53,109.53,110.1,762355.0,101.5204,102.4286,101.5018,102.0301,762355.0
2021-04-21 09:30:00,110.69,112.24,110.36,111.64,271943.0,102.5768,104.0132,102.271,103.4572,271943.0
2021-04-21 10:00:00,111.68,112.61,111.63,112.35,168854.0,103.4943,104.3561,103.4479,104.1152,168854.0
2021-04-21 10:30:00,112.34,112.61,112.07,112.58,106013.0,104.1059,104.3561,103.8557,104.3283,106013.0
2021-04-21 11:00:00,112.57,112.64,112.14,112.22,81164.0,104.319,104.3839,103.9205,103.9947,81164.0
2021-04-21 11:30:00,112.24,112.53,112.19,112.22,58591.0,104.0132,104.282,103.9669,103.9947,58591.0
2021-04-21 12:00:00,112.25,112.28,112.03,112.06,50617.0,104.0225,104.0503,103.8186,103.8464,50617.0
2021-04-21 12:30:00,112.06,112.25,112.01,112.13,87951.0,103.8464,104.0225,103.8001,103.9113,87951.0
2021-04-21 13:00:00,112.16,112.25,111.91,112.25,58496.0,103.9391,104.0225,103.7074,104.0225,58496.0
2021-04-21 13:30:00,112.25,112.29,111.7,111.7,52372.0,104.0225,104.0596,103.5128,103.5128,52372.0
2021-04-21 14:00:00,111.73,111.78,111.24,111.26,78805.0,103.5406,103.5869,103.0865,103.105,78805.0
2021-04-21 14:30:00,111.27,111.3,111.0,111.08,119594.0,103.1143,103.1421,102.8641,102.9382,119594.0
2021-04-21 15:00:00,111.1,111.23,110.84,110.9,94873.0,102.9568,103.0772,102.7158,102.7714,94873.0
2021-04-21 15:30:00,110.92,111.04,110.51,111.0,345598.0,102.79,102.9012,102.41,102.8641,345598.0
2021-04-22 09:30:00,110.64,111.48,110.31,111.04,168442.0,102.5305,103.3089,102.2247,102.9012,168442.0
2021-04-22 10:00:00,111.0,111.5,110.31,110.34,171242.0,102.8641,103.3275,102.2247,102.2525,171242.0
2021-04-22 10:30:00,110.36,110.8,110.05,110.07,99672.0,102.271,102.6788,101.9837,102.0023,99672.0
2021-04-22 11:00:00,110.06,110.37,109.95,110.06,107167.0,101.993,102.2803,101.8911,101.993,107167.0
2021-04-22 11:30:00,110.03,110.74,110.0,110.59,104276.0,101.9652,102.6232,101.9374,102.4842,104276.0
2021-04-22 12:00:00,110.61,110.79,110.34,110.34,120180.0,102.5027,102.6695,102.2525,102.2525,120180.0
2021-04-22 12:30:00,110.38,110.66,110.14,110.47,110360.0,102.2895,102.549,102.0671,102.3729,110360.0
2021-04-22 13:00:00,110.49,110.49,109.55,109.8,101687.0,102.3915,102.3915,101.5204,101.7521,101687.0
2021-04-22 13:30:00,109.74,109.87,109.11,109.28,105980.0,101.6965,101.8169,101.1126,101.2702,105980.0
2021-04-22 14:00:00,109.22,109.53,109.15,109.44,83962.0,101.2146,101.5018,101.1497,101.4184,83962.0
2021-04-22 14:30:00,109.43,109.48,109.08,109.32,115174.0,101.4092,101.4555,101.0848,101.3072,115174.0
2021-04-22 15:00:00,109.31,109.62,109.27,109.57,140160.0,101.298,101.5853,101.2609,101.5389,140160.0
2021-04-22 15:30:00,109.57,109.91,109.41,109.9,316417.0,101.5389,101.854,101.3906,101.8447,316417.0
2021-04-23 09:30:00,110.04,110.2,109.53,109.89,74262.0,101.9745,102.1227,101.5018,101.8355,74262.0
2021-04-23 10:00:00,109.89,110.54,109.86,110.45,48335.0,101.8355,102.4378,101.8077,102.3544,48335.0
2021-04-23 10:30:00,110.47,110.54,110.3,110.35,49690.0,102.3729,102.4378,102.2154,102.2617,49690.0
2021-04-23 11:00:00,110.36,110.84,110.35,110.56,53057.0,102.271,102.7158,102.2617,102.4564,53057.0
2021-04-23 11:30:00,110.54,110.61,110.32,110.45,49637.0,102.4378,102.5027,102.2339,102.3544,49637.0
2021-04-23 12:00:00,110.43,110.55,110.31,110.33,52821.0,102.3359,102.4471,102.2247,102.2432,52821.0
2021-04-23 12:30:00,110.32,110.38,110.14,110.25,89628.0,102.2339,102.2895,102.0671,102.1691,89628.0
2021-04-23 13:00:00,110.26,110.31,109.81,109.89,78764.0,102.1783,102.2247,101.7613,101.8355,78764.0
2021-04-23 13:30:00,109.86,109.97,109.71,109.91,59363.0,101.8077,101.9096,101.6687,101.854,59363.0
2021-04-23 14:00:00,109.91,114.74,108.93,109.32,466623.0,101.854,106.33,100.9458,101.3072,466623.0
2021-04-23 14:30:00,109.33,109.52,108.72,108.79,218441.0,101.3165,101.4926,100.7512,100.8161,218441.0
2021-04-23 15:00:00,108.78,108.92,108.6,108.71,225353.0,100.8068,100.9366,100.64,100.742,225353.0
2021-04-23 15:30:00,108.7,108.97,108.7,108.87,303175.0,100.7327,100.9829,100.7327,100.8902,303175.0
2021-04-26 09:30:00,109.1,109.69,108.03,108.24,334445.0,101.1034,101.6501,100.1118,100.3064,334445.0
2021-04-26 10:00:00,108.28,109.07,108.2,108.85,112917.0,100.3435,101.0756,100.2693,100.8717,112917.0
2021-04-26 10:30:00,108.89,109.44,108.8,109.23,68243.0,100.9088,101.4184,100.8254,101.2238,68243.0
2021-04-26 11:00:00,109.22,109.22,108.86,109.04,60964.0,101.2146,101.2146,100.881,101.0478,60964.0
2021-04-26 11:30:00,109.09,109.45,108.98,109.04,43420.0,101.0941,101.4277,100.9922,101.0478,43420.0
2021-04-26 12:00:00,109.05,109.34,109.0,109.26,54190.0,101.057,101.3258,101.0107,101.2516,54190.0
2021-04-26 12:30:00,109.25,109.65,109.22,109.25,29222.0,101.2424,101.6131,101.2146,101.2424,29222.0
2021-04-26 13:00:00,109.29,109.53,109.26,109.28,23527.0,101.2794,101.5018,101.2516,101.2702,23527.0
2021-04-26 13:30:00,109.37,109.41,109.22,109.22,35829.0,101.3536,101.3906,101.2146,101.2146,35829.0
2021-04-26 14:00:00,109.21,109.49,109.18,109.45,34764.0,101.2053,101.4648,101.1775,101.4277,34764.0
2021-04-26 14:30:00,109.44,109.67,109.37,109.63,40536.0,101.4184,101.6316,101.3536,101.5945,40536.0
2021-04-26 15:00:00,109.63,109.94,109.58,109.79,60053.0,101.5945,101.8818,101.5482,101.7428,60053.0
2021-04-26 15:30:00,109.8,110.1,109.59,109.59,222947.0,101.7521,102.0301,101.5575,101.5575,222947.0
2021-04-27 09:30:00,109.73,110.37,108.62,108.74,205512.0,101.6872,102.2803,100.6585,100.7698,205512.0
2021-04-27 10:00:00,108.72,108.94,108.47,108.89,72103.0,100.7512,100.9551,100.5195,100.9088,72103.0
2021-04-27 10:30:00,108.88,109.04,108.6,108.86,59066.0,100.8995,101.0478,100.64,100.881,59066.0
2021-04-27 11:00:00,108.85,108.87,108.3,108.48,32124.0,100.8717,100.8902,100.362,100.5288,32124.0
2021-04-27 11:30:00,108.48,108.75,108.42,108.55,29812.0,100.5288,100.779,100.4732,100.5937,29812.0
2021-04-27 12:00:00,108.62,108.64,108.32,108.59,50605.0,100.6585,100.6771,100.3805,100.6307,50605.0
2021-04-27 12:30:00,108.57,108.71,108.44,108.56,71678.0,100.6122,100.742,100.4917,100.6029,71678.0
2021-04-27 13:00:00,108.59,109.02,108.58,108.97,33383.0,100.6307,101.0292,100.6215,100.9829,33383.0
2021-04-27 13:30:00,108.98,109.24,108.87,109.12,41660.0,100.9922,101.2331,100.8902,101.1219,41660.0
2021-04-27 14:00:00,109.1,109.2,109.01,109.11,41735.0,101.1034,101.196,101.02,101.1126,41735.0
2021-04-27 14:30:00,109.1,109.15,108.38,108.63,225265.0,101.1034,101.1497,100.4361,100.6678,225265.0
2021-04-27 15:00:00,108.62,108.65,108.28,108.3,162594.0,100.6585,100.6863,100.3435,100.362,162594.0
2021-04-27 15:30:00,108.29,108.5,107.96,108.0,710181.0,100.3527,100.5473,100.0469,100.084,710181.0
2021-04-28 09:30:00,107.89,108.79,107.62,108.77,166527.0,99.9821,100.8161,99.7318,100.7976,166527.0
2021-04-28 10:00:00,108.74,109.07,108.7,109.01,105289.0,100.7698,101.0756,100.7327,101.02,105289.0
2021-04-28 10:30:00,109.02,109.22,108.86,109.15,48459.0,101.0292,101.2146,100.881,101.1497,48459.0
2021-04-28 11:00:00,109.15,109.29,108.62,108.62,95944.0,101.1497,101.2794,100.6585,100.6585,95944.0
2021-04-28 11:30:00,108.6,108.72,108.33,108.48,113872.0,100.64,100.7512,100.3898,100.5288,113872.0
2021-04-28 12:00:00,108.48,108.48,108.03,108.2,282733.0,100.5288,100.5288,100.1118,100.2693,282733.0
2021-04-28 12:30:00,108.2,108.82,108.15,108.7,134291.0,100.2693,100.8439,100.223,100.7327,134291.0
2021-04-28 13:00:00,108.7,108.7,108.35,108.49,170452.0,100.7327,100.7327,100.4083,100.5381,170452.0
2021-04-28 13:30:00,108.5,108.73,108.43,108.61,198269.0,100.5473,100.7605,100.4825,100.6493,198269.0
2021-04-28 14:00:00,108.61,108.67,108.43,108.5,202664.0,100.6493,100.7049,100.4825,100.5473,202664.0
2021-04-28 14:30:00,108.52,109.17,108.44,108.99,141386.0,100.5659,101.1682,100.4917,101.0014,141386.0
2021-04-28 15:00:00,108.98,109.01,108.56,108.68,215576.0,100.9922,101.02,100.6029,100.7142,215576.0
2021-04-28 15:30:00,108.67,109.01,108.49,109.01,337054.0,100.7049,101.02,100.5381,101.02,337054.0
2021-04-29 09:30:00,110.12,110.25,109.5,109.59,75048.0,102.0486,102.1691,101.474,101.5575,75048.0
2021-04-29 10:00:00,109.57,109.57,108.87,108.98,84319.0,101.5389,101.5389,100.8902,100.9922,84319.0
2021-04-29 10:30:00,108.99,109.19,108.84,109.18,87243.0,101.0014,101.1868,100.8624,101.1775,87243.0
2021-04-29 11:00:00,109.15,109.48,109.11,109.27,38916.0,101.1497,101.4555,101.1126,101.2609,38916.0
2021-04-29 11:30:00,109.27,109.29,108.75,108.93,62958.0,101.2609,101.2794,100.779,100.9458,62958.0
2021-04-29 12:00:00,108.91,108.92,108.48,108.58,39302.0,100.9273,100.9366,100.5288,100.6215,39302.0
2021-04-29 12:30:00,108.57,108.75,108.53,108.63,67771.0,100.6122,100.779,100.5751,100.6678,67771.0
2021-04-29 13:00:00,108.63,108.84,108.58,108.8,41039.0,100.6678,100.8624,100.6215,100.8254,41039.0
2021-04-29 13:30:00,108.79,108.8,108.57,108.61,31422.0,100.8161,100.8254,100.6122,100.6493,31422.0
2021-04-29 14:00:00,108.62,108.69,108.48,108.55,42560.0,100.6585,100.7234,100.5288,100.5937,42560.0
2021-04-29 14:30:00,108.57,108.69,108.43,108.44,51963.0,100.6122,100.7234,100.4825,100.4917,51963.0
2021-04-29 15:00:00,108.45,108.59,108.38,108.5,91979.0,100.501,100.6307,100.4361,100.5473,91979.0
2021-04-29 15:30:00,108.52,108.54,108.19,108.3,250927.0,100.5659,100.5844,100.2601,100.362,250927.0
2021-04-30 09:30:00,108.12,108.28,107.61,107.7,102671.0,100.1952,100.3435,99.7226,99.806,102671.0
2021-04-30 10:00:00,107.69,107.69,107.17,107.45,153974.0,99.7967,99.7967,99.3148,99.5743,153974.0
2021-04-30 10:30:00,107.46,107.79,107.4,107.56,128158.0,99.5836,99.8894,99.528,99.6762,128158.0
2021-04-30 11:00:00,107.53,107.53,107.13,107.25,49024.0,99.6484,99.6484,99.2778,99.389,49024.0
2021-04-30 11:30:00,107.23,107.58,107.19,107.48,55875.0,99.3704,99.6948,99.3334,99.6021,55875.0
2021-04-30 12:00:00,107.47,107.78,107.45,107.74,28389.0,99.5928,99.8801,99.5743,99.843,28389.0
2021-04-30 12:30:00,107.74,107.8,107.49,107.58,31269.0,99.843,99.8987,99.6114,99.6948,31269.0
2021-04-30 13:00:00,107.54,107.81,107.51,107.81,18099.0,99.6577,99.9079,99.6299,99.9079,18099.0
2021-04-30 13:30:00,107.82,107.87,107.61,107.64,22778.0,99.9172,99.9635,99.7226,99.7504,22778.0
2021-04-30 14:00:00,107.66,107.8,107.62,107.73,23774.0,99.7689,99.8987,99.7318,99.8338,23774.0
2021-04-30 14:30:00,107.71,107.86,107.66,107.82,39259.0,99.8152,99.9543,99.7689,99.9172,39259.0
2021-04-30 15:00:00,107.79,107.97,107.61,107.95,39505.0,99.8894,100.0562,99.7226,100.0377,39505.0
2021-04-30 15:30:00,107.98,108.1,107.51,107.69,181466.0,100.0655,100.1767,99.6299,99.7967,181466.0
2021-05-03 09:30:00,108.57,109.0,108.34,108.9,69792.0,100.6122,101.0107,100.3991,100.918,69792.0
2021-05-03 10:00:00,108.89,109.24,108.82,109.15,89963.0,100.9088,101.2331,100.8439,101.1497,89963.0
2021-05-03 10:30:00,109.16,109.59,109.14,109.59,46216.0,101.159,101.5575,101.1404,101.5575,46216.0
2021-05-03 11:00:00,109.6,110.1,109.52,109.95,60358.0,101.5667,102.0301,101.4926,101.8911,60358.0
2021-05-03 11:30:00,109.97,110.3,109.89,110.16,67583.0,101.9096,102.2154,101.8355,102.0857,67583.0
2021-05-03 12:00:00,110.15,110.24,110.01,110.02,40524.0,102.0764,102.1598,101.9467,101.9559,40524.0
2021-05-03 12:30:00,110.03,110.11,109.81,110.02,33183.0,101.9652,102.0393,101.7613,101.9559,33183.0
2021-05-03 13:00:00,110.02,110.07,109.85,109.95,38194.0,101.9559,102.0023,101.7984,101.8911,38194.0
2021-05-03 13:30:00,109.94,110.14,109.92,109.97,41868.0,101.8818,102.0671,101.8633,101.9096,41868.0
2021-05-03 14:00:00,109.96,110.0,109.85,109.91,26633.0,101.9003,101.9374,101.7984,101.854,26633.0
2021-05-03 14:30:00,109.91,109.96,109.62,109.71,38432.0,101.854,101.9003,101.5853,101.6687,38432.0
2021-05-03 15:00:00,109.7,109.7,109.3,109.38,48656.0,101.6594,101.6594,101.2887,101.3628,48656.0
2021-05-03 15:30:00,109.38,109.4,109.03,109.1,219488.0,101.3628,101.3814,101.0385,101.1034,219488.0
2021-05-04 09:30:00,109.38,109.38,108.22,108.55,54488.0,101.3628,101.3628,100.2879,100.5937,54488.0
2021-05-04 10:00:00,108.45,109.2,108.43,108.83,41021.0,100.501,101.196,100.4825,100.8532,41021.0
2021-05-04 10:30:00,108.81,108.87,108.51,108.7,30807.0,100.8346,100.8902,100.5566,100.7327,30807.0
2021-05-04 11:00:00,108.68,108.84,108.46,108.84,13101.0,100.7142,100.8624,100.5103,100.8624,13101.0
2021-05-04 11:30:00,108.89,109.06,108.75,108.84,27766.0,100.9088,101.0663,100.779,100.8624,27766.0
2021-05-04 12:00:00,108.86,109.13,108.86,109.03,17154.0,100.881,101.1312,100.881,101.0385,17154.0
2021-05-04 12:30:00,109.04,109.12,108.94,109.03,21446.0,101.0478,101.1219,100.9551,101.0385,21446.0
2021-05-04 13:00:00,109.01,109.13,108.94,109.06,27134.0,101.02,101.1312,100.9551,101.0663,27134.0
2021-05-04 13:30:00,109.06,109.13,109.0,109.09,16542.0,101.0663,101.1312,101.0107,101.0941,16542.0
2021-05-04 14:00:00,109.07,109.25,108.98,109.07,33891.0,101.0756,101.2424,100.9922,101.0756,33891.0
2021-05-04 14:30:00,109.08,109.11,108.83,108.85,57805.0,101.0848,101.1126,100.8532,100.8717,57805.0
2021-05-04 15:00:00,108.84,108.9,108.53,108.62,36403.0,100.8624,100.918,100.5751,100.6585,36403.0
2021-05-04 15:30:00,108.61,108.78,108.56,108.71,113367.0,100.6493,100.8068,100.6029,100.742,113367.0
2021-05-05 09:30:00,109.49,109.7,108.95,109.66,89103.0,101.4648,101.6594,100.9644,101.6223,89103.0
2021-05-05 10:00:00,109.65,109.97,109.29,109.64,55002.0,101.6131,101.9096,101.2794,101.6038,55002.0
2021-05-05 10:30:00,109.64,109.8,109.6,109.67,34823.0,101.6038,101.7521,101.5667,101.6316,34823.0
2021-05-05 11:00:00,109.75,110.07,109.64,109.92,35722.0,101.7057,102.0023,101.6038,101.8633,35722.0
2021-05-05 11:30:00,110.03,110.19,109.92,110.16,20502.0,101.9652,102.1135,101.8633,102.0857,20502.0
2021-05-05 12:00:00,110.17,110.37,110.13,110.17,35079.0,102.0949,102.2803,102.0579,102.0949,35079.0
2021-05-05 12:30:00,110.22,110.22,110.08,110.09,21338.0,102.1413,102.1413,102.0115,102.0208,21338.0
2021-05-05 13:00:00,110.08,110.22,110.01,110.17,36699.0,102.0115,102.1413,101.9467,102.0949,36699.0
2021-05-05 13:30:00,110.17,110.48,110.13,110.37,45066.0,102.0949,102.3822,102.0579,102.2803,45066.0
2021-05-05 14:00:00,110.37,110.42,109.92,110.01,79700.0,102.2803,102.3266,101.8633,101.9467,79700.0
2021-05-05 14:30:00,110.0,110.09,109.9,109.96,39997.0,101.9374,102.0208,101.8447,101.9003,39997.0
2021-05-05 15:00:00,109.94,109.96,109.77,109.92,80601.0,101.8818,101.9003,101.7243,101.8633,80601.0
2021-05-05 15:30:00,109.92,109.98,109.73,109.96,213453.0,101.8633,101.9189,101.6872,101.9003,213453.0
2021-05-06 09:30:00,110.43,110.69,109.98,110.16,47426.0,102.3359,102.5768,101.9189,102.0857,47426.0
2021-05-06 10:00:00,110.12,110.3,109.65,109.72,69029.0,102.0486,102.2154,101.6131,101.6779,69029.0
2021-05-06 10:30:00,109.7,110.09,109.67,110.07,34398.0,101.6594,102.0208,101.6316,102.0023,34398.0
2021-05-06 11:00:00,110.09,110.15,109.6,109.76,28197.0,102.0208,102.0764,101.5667,101.715,28197.0
2021-05-06 11:30:00,109.8,110.26,109.76,109.96,35395.0,101.7521,102.1783,101.715,101.9003,35395.0
2021-05-06 12:00:00,109.95,109.97,109.63,109.68,22946.0,101.8911,101.9096,101.5945,101.6409,22946.0
2021-05-06 12:30:00,109.66,109.72,109.49,109.52,27764.0,101.6223,101.6779,101.4648,101.4926,27764.0
2021-05-06 13:00:00,109.52,109.78,109.36,109.73,31648.0,101.4926,101.7335,101.3443,101.6872,31648.0
2021-05-06 13:30:00,109.73,109.95,109.71,109.94,73062.0,101.6872,101.8911,101.6687,101.8818,73062.0
2021-05-06 14:00:00,109.95,109.98,109.83,109.88,61550.0,101.8911,101.9189,101.7799,101.8262,61550.0
2021-05-06 14:30:00,109.86,109.93,109.78,109.85,34500.0,101.8077,101.8725,101.7335,101.7984,34500.0
2021-05-06 15:00:00,109.85,110.0,109.81,109.98,39189.0,101.7984,101.9374,101.7613,101.9189,39189.0
2021-05-06 15:30:00,109.99,110.27,109.97,110.26,145842.0,101.9281,102.1876,101.9096,102.1783,145842.0
2021-05-07 09:30:00,110.66,110.88,109.34,110.62,238060.0,102.549,102.7529,101.3258,102.512,238060.0
2021-05-07 10:00:00,110.7,111.15,110.68,110.71,105080.0,102.5861,103.0031,102.5676,102.5954,105080.0
2021-05-07 10:30:00,110.73,111.3,110.56,111.21,67247.0,102.6139,103.1421,102.4564,103.0587,67247.0
2021-05-07 11:00:00,111.2,111.51,111.2,111.45,33847.0,103.0494,103.3367,103.0494,103.2811,33847.0
2021-05-07 11:30:00,111.43,111.71,111.39,111.46,29998.0,103.2626,103.5221,103.2255,103.2904,29998.0
2021-05-07 12:00:00,111.46,111.52,111.28,111.35,19876.0,103.2904,103.346,103.1236,103.1884,19876.0
2021-05-07 12:30:00,111.35,111.42,111.25,111.4,19553.0,103.1884,103.2533,103.0958,103.2348,19553.0
2021-05-07 13:00:00,111.39,111.47,111.24,111.42,24704.0,103.2255,103.2997,103.0865,103.2533,24704.0
2021-05-07 13:30:00,111.41,111.55,111.4,111.44,27897.0,103.2441,103.3738,103.2348,103.2719,27897.0
2021-05-07 14:00:00,111.43,111.82,111.37,111.82,24786.0,103.2626,103.624,103.207,103.624,24786.0
2021-05-07 14:30:00,111.83,111.95,111.72,111.94,30789.0,103.6333,103.7445,103.5313,103.7352,30789.0
2021-05-07 15:00:00,111.93,112.15,111.89,112.03,43253.0,103.7259,103.9298,103.6889,103.8186,43253.0
2021-05-07 15:30:00,112.05,112.44,112.03,112.29,149194.0,103.8371,104.1986,103.8186,104.0596,149194.0
2021-05-10 09:30:00,112.87,113.25,112.48,112.91,41001.0,104.597,104.9492,104.2356,104.6341,41001.0
2021-05-10 10:00:00,112.93,113.29,112.92,113.24,51941.0,104.6526,104.9863,104.6434,104.9399,51941.0
2021-05-10 10:30:00,113.23,113.9,113.16,113.82,83484.0,104.9307,105.5515,104.8658,105.4774,83484.0
2021-05-10 11:00:00,113.83,114.2,113.8,114.0,69043.0,105.4867,105.8296,105.4589,105.6442,69043.0
2021-05-10 11:30:00,114.05,114.22,114.02,114.04,25570.0,105.6905,105.8481,105.6627,105.6813,25570.0
2021-05-10 12:00:00,114.09,114.33,114.05,114.1,30158.0,105.7276,105.95,105.6905,105.7369,30158.0
2021-05-10 12:30:00,114.13,114.23,113.96,114.19,37798.0,105.7647,105.8574,105.6071,105.8203,37798.0
2021-05-10 13:00:00,114.19,114.44,114.13,114.39,44948.0,105.8203,106.052,105.7647,106.0056,44948.0
2021-05-10 13:30:00,114.37,114.63,114.35,114.37,52796.0,105.9871,106.228,105.9686,105.9871,52796.0
2021-05-10 14:00:00,114.38,114.38,113.96,114.02,38794.0,105.9964,105.9964,105.6071,105.6627,38794.0
2021-05-10 14:30:00,114.01,114.01,113.57,113.73,53628.0,105.6535,105.6535,105.2457,105.394,53628.0
2021-05-10 15:00:00,113.73,113.81,113.57,113.7,54711.0,105.394,105.4681,105.2457,105.3662,54711.0
2021-05-10 15:30:00,113.67,113.75,113.16,113.16,192591.0,105.3384,105.4125,104.8658,104.8658,192591.0
2021-05-11 09:30:00,112.32,112.71,111.55,112.57,102964.0,104.0874,104.4488,103.3738,104.319,102964.0
2021-05-11 10:00:00,112.64,112.8,111.92,111.98,62363.0,104.3839,104.5322,103.7167,103.7723,62363.0
2021-05-11 10:30:00,111.93,112.38,111.74,112.37,54432.0,103.7259,104.143,103.5499,104.1337,54432.0
2021-05-11 11:00:00,112.33,112.69,112.11,112.66,43905.0,104.0966,104.4302,103.8927,104.4024,43905.0
2021-05-11 11:30:00,112.66,112.81,112.5,112.64,40026.0,104.4024,104.5414,104.2542,104.3839,40026.0
2021-05-11 12:00:00,112.59,112.66,112.45,112.5,27297.0,104.3376,104.4024,104.2078,104.2542,27297.0
2021-05-11 12:30:00,112.5,112.55,112.21,112.3,42598.0,104.2542,104.3005,103.9854,104.0688,42598.0
2021-05-11 13:00:00,112.28,112.5,112.2,112.47,29648.0,104.0503,104.2542,103.9761,104.2264,29648.0
2021-05-11 13:30:00,112.45,112.68,112.44,112.6,34968.0,104.2078,104.421,104.1986,104.3468,34968.0
2021-05-11 14:00:00,112.61,112.72,112.44,112.68,40501.0,104.3561,104.458,104.1986,104.421,40501.0
2021-05-11 14:30:00,112.65,112.67,112.4,112.62,41412.0,104.3932,104.4117,104.1615,104.3654,41412.0
2021-05-11 15:00:00,112.63,113.02,112.61,112.79,82973.0,104.3746,104.736,104.3561,104.5229,82973.0
2021-05-11 15:30:00,112.79,112.79,112.26,112.49,217075.0,104.5229,104.5229,104.0317,104.2449,217075.0
2021-05-12 09:30:00,111.9,112.44,111.82,112.1,43914.0,103.6981,104.1986,103.624,103.8835,43914.0
2021-05-12 10:00:00,112.2,112.47,112.1,112.1,45740.0,103.9761,104.2264,103.8835,103.8835,45740.0
2021-05-12 10:30:00,112.14,112.23,111.82,111.94,32257.0,103.9205,104.0039,103.624,103.7352,32257.0
2021-05-12 11:00:00,111.89,112.09,111.85,111.88,28831.0,103.6889,103.8742,103.6518,103.6796,28831.0
2021-05-12 11:30:00,111.88,111.98,111.62,111.68,28447.0,103.6796,103.7723,103.4387,103.4943,28447.0
2021-05-12 12:00:00,111.72,111.72,111.09,111.23,45145.0,103.5313,103.5313,102.9475,103.0772,45145.0
2021-05-12 12:30:00,111.19,111.26,110.9,110.98,41103.0,103.0402,103.105,102.7714,102.8456,41103.0
2021-05-12 13:00:00,110.96,111.23,110.92,111.11,71889.0,102.827,103.0772,102.79,102.966,71889.0
2021-05-12 13:30:00,111.04,111.28,111.0,111.26,20462.0,102.9012,103.1236,102.8641,103.105,20462.0
2021-05-12 14:00:00,111.24,111.42,111.08,111.33,39392.0,103.0865,103.2533,102.9382,103.1699,39392.0
2021-05-12 14:30:00,111.3,111.51,111.23,111.43,29370.0,103.1421,103.3367,103.0772,103.2626,29370.0
2021-05-12 15:00:00,111.45,111.47,110.9,110.96,63928.0,103.2811,103.2997,102.7714,102.827,63928.0
2021-05-12 15:30:00,110.94,111.15,110.74,110.75,139232.0,102.8085,103.0031,102.6232,102.6324,139232.0
2021-05-13 09:30:00,110.96,111.65,110.86,111.55,56350.0,102.827,103.4665,102.7344,103.3738,56350.0
2021-05-13 10:00:00,111.57,111.9,111.41,111.44,64751.0,103.3923,103.6981,103.2441,103.2719,64751.0
2021-05-13 10:30:00,111.46,111.67,111.41,111.66,30488.0,103.2904,103.485,103.2441,103.4757,30488.0
2021-05-13 11:00:00,111.66,112.12,111.55,111.9,77332.0,103.4757,103.902,103.3738,103.6981,77332.0
2021-05-13 11:30:00,111.91,112.07,111.55,111.64,56042.0,103.7074,103.8557,103.3738,103.4572,56042.0
2021-05-13 12:00:00,111.66,111.97,111.57,111.71,30393.0,103.4757,103.763,103.3923,103.5221,30393.0
2021-05-13 12:30:00,111.73,111.8,111.46,111.56,34935.0,103.5406,103.6055,103.2904,103.3831,34935.0
2021-05-13 13:00:00,111.56,111.56,111.07,111.2,29105.0,103.3831,103.3831,102.929,103.0494,29105.0
2021-05-13 13:30:00,111.2,111.3,110.97,111.21,29958.0,103.0494,103.1421,102.8363,103.0587,29958.0
2021-05-13 14:00:00,111.22,111.62,111.22,111.62,32384.0,103.068,103.4387,103.068,103.4387,32384.0
2021-05-13 14:30:00,111.59,111.79,111.1,111.36,452336.0,103.4109,103.5962,102.9568,103.1977,452336.0
2021-05-13 15:00:00,111.37,111.55,111.28,111.32,114581.0,103.207,103.3738,103.1236,103.1606,114581.0
2021-05-13 15:30:00,111.3,111.71,110.92,111.05,304764.0,103.1421,103.5221,102.79,102.9104,304764.0
2021-05-14 09:30:00,110.07,110.6,106.95,107.71,960101.0,102.0023,102.4934,99.111,99.8152,960101.0
2021-05-14 10:00:00,107.77,107.85,107.12,107.2,291385.0,99.8709,99.945,99.2685,99.3426,291385.0
2021-05-14 10:30:00,107.18,107.24,106.46,107.06,247790.0,99.3241,99.3797,98.6569,99.2129,247790.0
2021-05-14 11:00:00,107.08,107.63,106.81,107.26,209237.0,99.2314,99.7411,98.9812,99.3982,209237.0
2021-05-14 11:30:00,107.28,107.36,106.84,106.84,152838.0,99.4168,99.4909,99.009,99.009,152838.0
2021-05-14 12:00:00,106.84,107.45,106.73,107.37,129545.0,99.009,99.5743,98.9071,99.5002,129545.0
2021-05-14 12:30:00,107.36,107.8,107.33,107.76,107716.0,99.4909,99.8987,99.4631,99.8616,107716.0
2021-05-14 13:00:00,107.74,108.23,107.61,108.04,149742.0,99.843,100.2971,99.7226,100.1211,149742.0
2021-05-14 13:30:00,108.05,108.28,107.76,107.94,136182.0,100.1303,100.3435,99.8616,100.0284,136182.0
2021-05-14 14:00:00,107.93,108.0,107.73,107.76,162531.0,100.0191,100.084,99.8338,99.8616,162531.0
2021-05-14 14:30:00,107.79,107.82,107.25,107.39,233604.0,99.8894,99.9172,99.389,99.5187,233604.0
2021-05-14 15:00:00,107.39,107.79,107.31,107.56,244029.0,99.5187,99.8894,99.4446,99.6762,244029.0
2021-05-14 15:30:00,107.54,107.55,107.07,107.29,659813.0,99.6577,99.667,99.2222,99.426,659813.0
2021-05-17 09:30:00,107.21,107.8,106.51,106.71,314705.0,99.3519,99.8987,98.7032,98.8885,314705.0
2021-05-17 10:00:00,106.67,106.84,106.22,106.44,175981.0,98.8515,99.009,98.4345,98.6383,175981.0
2021-05-17 10:30:00,106.41,106.57,105.95,106.13,204119.0,98.6105,98.7588,98.1842,98.3511,204119.0
2021-05-17 11:00:00,106.15,106.53,105.93,106.16,172460.0,98.3696,98.7217,98.1657,98.3789,172460.0
2021-05-17 11:30:00,106.18,106.46,106.12,106.4,116874.0,98.3974,98.6569,98.3418,98.6013,116874.0
2021-05-17 12:00:00,106.39,106.61,106.32,106.61,103859.0,98.592,98.7959,98.5271,98.7959,103859.0
2021-05-17 12:30:00,106.6,107.09,106.58,106.94,119812.0,98.7866,99.2407,98.7681,99.1017,119812.0
2021-05-17 13:00:00,106.96,107.04,106.55,106.61,114539.0,99.1202,99.1944,98.7403,98.7959,114539.0
2021-05-17 13:30:00,106.6,107.01,106.6,106.93,93954.0,98.7866,99.1666,98.7866,99.0924,93954.0
2021-05-17 14:00:00,106.9,107.66,105.84,107.41,918146.0,99.0646,99.7689,98.0823,99.5372,918146.0
2021-05-17 14:30:00,107.41,110.15,107.37,109.82,761530.0,99.5372,102.0764,99.5002,101.7706,761530.0
2021-05-17 15:00:00,109.77,109.77,108.28,108.76,326987.0,101.7243,101.7243,100.3435,100.7883,326987.0
2021-05-17 15:30:00,108.72,109.11,108.22,108.49,530975.0,100.7512,101.1126,100.2879,100.5381,530975.0
2021-05-18 09:30:00,108.65,109.77,108.3,108.45,415721.0,100.6863,101.7243,100.362,100.501,415721.0
2021-05-18 10:00:00,108.52,108.52,107.57,107.71,132481.0,100.5659,100.5659,99.6855,99.8152,132481.0
2021-05-18 10:30:00,107.72,107.84,107.45,107.7,137099.0,99.8245,99.9357,99.5743,99.806,137099.0
2021-05-18 11:00:00,107.68,108.14,107.62,107.96,100720.0,99.7874,100.2137,99.7318,100.0469,100720.0
2021-05-18 11:30:00,107.94,108.0,107.83,107.92,80769.0,100.0284,100.084,99.9265,100.0099,80769.0
2021-05-18 12:00:00,107.93,108.04,107.69,107.69,71792.0,100.0191,100.1211,99.7967,99.7967,71792.0
2021-05-18 12:30:00,107.69,108.7,107.65,108.5,198442.0,99.7967,100.7327,99.7596,100.5473,198442.0
2021-05-18 13:00:00,108.5,109.13,108.37,109.04,232864.0,100.5473,101.1312,100.4269,101.0478,232864.0
2021-05-18 13:30:00,109.04,109.36,108.95,109.13,159896.0,101.0478,101.3443,100.9644,101.1312,159896.0
2021-05-18 14:00:00,109.11,109.46,109.1,109.42,108794.0,101.1126,101.437,101.1034,101.3999,108794.0
2021-05-18 14:30:00,109.41,109.43,108.9,108.97,174620.0,101.3906,101.4092,100.918,100.9829,174620.0
2021-05-18 15:00:00,108.97,109.25,108.9,109.11,142408.0,100.9829,101.2424,100.918,101.1126,142408.0
2021-05-18 15:30:00,109.12,109.26,108.42,108.43,364833.0,101.1219,101.2516,100.4732,100.4825,364833.0
2021-05-19 09:30:00,107.5,107.84,106.44,106.96,229741.0,99.6206,99.9357,98.6383,99.1202,229741.0
2021-05-19 10:00:00,106.92,106.96,106.09,106.34,131990.0,99.0832,99.1202,98.314,98.5457,131990.0
2021-05-19 10:30:00,106.31,106.43,106.02,106.28,128431.0,98.5179,98.6291,98.2491,98.4901,128431.0
2021-05-19 11:00:00,106.24,106.91,106.12,106.79,147786.0,98.453,99.0739,98.3418,98.9627,147786.0
2021-05-19 11:30:00,106.79,107.05,106.57,106.93,83865.0,98.9627,99.2036,98.7588,99.0924,83865.0
2021-05-19 12:00:00,106.91,107.23,106.88,106.89,81877.0,99.0739,99.3704,99.0461,99.0554,81877.0
2021-05-19 12:30:00,106.9,106.97,106.65,106.72,101733.0,99.0646,99.1295,98.8329,98.8978,101733.0
2021-05-19 13:00:00,106.68,106.74,106.46,106.74,90360.0,98.8607,98.9163,98.6569,98.9163,90360.0
2021-05-19 13:30:00,106.72,106.73,106.41,106.6,91977.0,98.8978,98.9071,98.6105,98.7866,91977.0
2021-05-19 14:00:00,106.58,107.06,106.26,106.87,83305.0,98.7681,99.2129,98.4715,99.0368,83305.0
2021-05-19 14:30:00,106.89,106.97,106.61,106.62,85212.0,99.0554,99.1295,98.7959,98.8051,85212.0
2021-05-19 15:00:00,106.62,106.64,106.32,106.44,65006.0,98.8051,98.8237,98.5271,98.6383,65006.0
2021-05-19 15:30:00,106.46,106.53,106.29,106.41,222861.0,98.6569,98.7217,98.4993,98.6105,222861.0
2021-05-20 09:30:00,106.61,107.31,105.8,106.79,368888.0,98.7959,99.4446,98.0452,98.9627,368888.0
2021-05-20 10:00:00,106.79,106.92,106.37,106.45,179660.0,98.9627,99.0832,98.5735,98.6476,179660.0
2021-05-20 10:30:00,106.46,106.57,105.99,106.11,223131.0,98.6569,98.7588,98.2213,98.3325,223131.0
2021-05-20 11:00:00,106.1,106.43,105.96,106.06,320701.0,98.3233,98.6291,98.1935,98.2862,320701.0
2021-05-20 11:30:00,106.07,106.13,105.72,105.79,291928.0,98.2955,98.3511,97.9711,98.036,291928.0
2021-05-20 12:00:00,105.81,106.06,105.66,105.68,116403.0,98.0545,98.2862,97.9155,97.934,116403.0
2021-05-20 12:30:00,105.68,106.11,105.67,106.02,231470.0,97.934,98.3325,97.9248,98.2491,231470.0
2021-05-20 13:00:00,106.02,106.42,105.94,106.37,380309.0,98.2491,98.6198,98.175,98.5735,380309.0
2021-05-20 13:30:00,106.38,106.7,106.28,106.64,78374.0,98.5827,98.8793,98.4901,98.8237,78374.0
2021-05-20 14:00:00,106.64,106.71,106.38,106.49,113534.0,98.8237,98.8885,98.5827,98.6847,113534.0
2021-05-20 14:30:00,106.5,106.55,106.31,106.41,130154.0,98.6939,98.7403,98.5179,98.6105,130154.0
2021-05-20 15:00:00,106.42,106.59,106.3,106.52,168107.0,98.6198,98.7773,98.5086,98.7125,168107.0
2021-05-20 15:30:00,106.51,106.66,106.35,106.39,400818.0,98.7032,98.8422,98.5549,98.592,400818.0
2021-05-21 09:30:00,106.99,107.05,105.05,105.32,465668.0,99.148,99.2036,97.3502,97.6004,465668.0
2021-05-21 10:00:00,105.31,105.53,105.02,105.02,205794.0,97.5912,97.795,97.3224,97.3224,205794.0
2021-05-21 10:30:00,105.02,105.36,104.77,104.95,277716.0,97.3224,97.6375,97.0907,97.2575,277716.0
2021-05-21 11:00:00,104.93,105.2,104.86,105.07,282907.0,97.239,97.4892,97.1741,97.3688,282907.0
2021-05-21 11:30:00,105.05,105.21,104.91,105.02,231937.0,97.3502,97.4985,97.2205,97.3224,231937.0
2021-05-21 12:00:00,105.03,105.12,104.79,104.82,101925.0,97.3317,97.4151,97.1093,97.1371,101925.0
2021-05-21 12:30:00,104.81,104.83,104.29,104.35,168201.0,97.1278,97.1463,96.6459,96.7015,168201.0
2021-05-21 13:00:00,104.35,104.48,104.08,104.09,253842.0,96.7015,96.822,96.4513,96.4606,253842.0
2021-05-21 13:30:00,104.11,104.65,103.95,104.56,272769.0,96.4791,96.9795,96.3308,96.8961,272769.0
2021-05-21 14:00:00,104.56,104.67,104.38,104.64,129311.0,96.8961,96.9981,96.7293,96.9703,129311.0
2021-05-21 14:30:00,104.63,104.75,104.45,104.64,171282.0,96.961,97.0722,96.7942,96.9703,171282.0
2021-05-21 15:00:00,104.64,104.68,104.39,104.46,256305.0,96.9703,97.0073,96.7386,96.8035,256305.0
2021-05-21 15:30:00,104.44,104.64,104.27,104.28,537083.0,96.7849,96.9703,96.6274,96.6367,537083.0
2021-05-24 09:30:00,104.31,104.82,103.26,103.36,142058.0,96.6645,97.1371,95.6914,95.7841,142058.0
2021-05-24 10:00:00,103.42,103.69,103.04,103.1,97256.0,95.8397,96.0899,95.4875,95.5431,97256.0
2021-05-24 10:30:00,103.12,103.31,102.48,102.53,137758.0,95.5617,95.7378,94.9686,95.0149,137758.0
2021-05-24 11:00:00,102.55,102.71,102.4,102.49,129605.0,95.0335,95.1817,94.8945,94.9779,129605.0
2021-05-24 11:30:00,102.5,102.59,101.93,101.95,165049.0,94.9871,95.0705,94.4589,94.4774,165049.0
2021-05-24 12:00:00,101.95,101.95,101.54,101.54,82621.0,94.4774,94.4774,94.0975,94.0975,82621.0
2021-05-24 12:30:00,101.57,101.98,101.5,101.92,79992.0,94.1253,94.5052,94.0604,94.4496,79992.0
2021-05-24 13:00:00,101.95,102.75,101.94,102.71,184097.0,94.4774,95.2188,94.4682,95.1817,184097.0
2021-05-24 13:30:00,102.71,102.86,102.57,102.73,103913.0,95.1817,95.3207,95.052,95.2003,103913.0
2021-05-24 14:00:00,102.73,102.83,102.52,102.55,149459.0,95.2003,95.2929,95.0057,95.0335,149459.0
2021-05-24 14:30:00,102.56,102.87,102.41,102.84,163206.0,95.0427,95.33,94.9037,95.3022,163206.0
2021-05-24 15:00:00,102.82,103.1,102.77,102.77,222223.0,95.2837,95.5431,95.2373,95.2373,222223.0
2021-05-24 15:30:00,102.76,102.83,102.59,102.59,535745.0,95.2281,95.2929,95.0705,95.0705,535745.0
2021-05-25 09:30:00,103.47,106.06,103.47,105.02,828147.0,95.886,98.2862,95.886,97.3224,828147.0
2021-05-25 10:00:00,105.08,105.37,104.59,104.81,894353.0,97.378,97.6468,96.9239,97.1278,894353.0
2021-05-25 10:30:00,104.8,105.03,104.47,104.94,187399.0,97.1185,97.3317,96.8127,97.2483,187399.0
2021-05-25 11:00:00,104.93,105.14,104.72,104.86,105225.0,97.239,97.4336,97.0444,97.1741,105225.0
2021-05-25 11:30:00,104.86,105.05,104.73,104.86,270121.0,97.1741,97.3502,97.0537,97.1741,270121.0
2021-05-25 12:00:00,104.87,104.98,104.66,104.98,259893.0,97.1834,97.2853,96.9888,97.2853,259893.0
2021-05-25 12:30:00,104.98,105.13,104.76,104.96,167961.0,97.2853,97.4244,97.0815,97.2668,167961.0
2021-05-25 13:00:00,104.95,105.22,104.79,105.2,127540.0,97.2575,97.5078,97.1093,97.4892,127540.0
2021-05-25 13:30:00,105.21,105.21,104.7,105.11,260846.0,97.4985,97.4985,97.0259,97.4058,260846.0
2021-05-25 14:00:00,105.1,105.67,105.06,105.34,452983.0,97.3966,97.9248,97.3595,97.619,452983.0
2021-05-25 14:30:00,105.32,105.47,105.2,105.22,154018.0,97.6004,97.7394,97.4892,97.5078,154018.0
2021-05-25 15:00:00,105.23,105.36,105.0,105.36,166592.0,97.517,97.6375,97.3039,97.6375,166592.0
2021-05-25 15:30:00,105.36,105.46,105.25,105.44,639458.0,97.6375,97.7302,97.5356,97.7116,639458.0
2021-05-26 09:30:00,105.62,107.19,105.27,106.68,510820.0,97.8784,99.3334,97.5541,98.8607,510820.0
2021-05-26 10:00:00,106.66,107.35,106.65,106.95,227208.0,98.8422,99.4816,98.8329,99.111,227208.0
2021-05-26 10:30:00,106.94,107.02,106.54,106.84,179892.0,99.1017,99.1758,98.731,99.009,179892.0
2021-05-26 11:00:00,106.89,107.14,106.58,106.64,119732.0,99.0554,99.287,98.7681,98.8237,119732.0
2021-05-26 11:30:00,106.63,107.32,106.61,107.28,131667.0,98.8144,99.4538,98.7959,99.4168,131667.0
2021-05-26 12:00:00,107.3,107.81,107.25,107.7,177439.0,99.4353,99.9079,99.389,99.806,177439.0
2021-05-26 12:30:00,107.69,107.79,107.4,107.4,169444.0,99.7967,99.8894,99.528,99.528,169444.0
2021-05-26 13:00:00,107.39,107.52,107.2,107.39,150528.0,99.5187,99.6392,99.3426,99.5187,150528.0
2021-05-26 13:30:00,107.38,107.67,107.37,107.47,135907.0,99.5094,99.7782,99.5002,99.5928,135907.0
2021-05-26 14:00:00,107.47,107.57,107.41,107.53,128949.0,99.5928,99.6855,99.5372,99.6484,128949.0
2021-05-26 14:30:00,107.54,107.64,107.3,107.42,127457.0,99.6577,99.7504,99.4353,99.5465,127457.0
2021-05-26 15:00:00,107.4,107.58,107.23,107.52,192942.0,99.528,99.6948,99.3704,99.6392,192942.0
2021-05-26 15:30:00,107.53,107.92,107.41,107.8,662999.0,99.6484,100.0099,99.5372,99.8987,662999.0
2021-05-27 09:30:00,109.27,110.58,108.56,110.16,656952.0,101.2609,102.4749,100.6029,102.0857,656952.0
2021-05-27 10:00:00,110.16,110.64,109.62,110.24,539201.0,102.0857,102.5305,101.5853,102.1598,539201.0
2021-05-27 10:30:00,110.24,110.37,110.01,110.2,210983.0,102.1598,102.2803,101.9467,102.1227,210983.0
2021-05-27 11:00:00,110.21,110.44,109.94,110.3,210409.0,102.132,102.3451,101.8818,102.2154,210409.0
2021-05-27 11:30:00,110.31,110.83,110.22,110.49,116245.0,102.2247,102.7066,102.1413,102.3915,116245.0
2021-05-27 12:00:00,110.5,110.82,110.42,110.53,99989.0,102.4008,102.6973,102.3266,102.4286,99989.0
2021-05-27 12:30:00,110.53,110.62,110.11,110.18,117672.0,102.4286,102.512,102.0393,102.1042,117672.0
2021-05-27 13:00:00,110.2,110.45,110.13,110.37,187493.0,102.1227,102.3544,102.0579,102.2803,187493.0
2021-05-27 13:30:00,110.37,110.44,110.22,110.39,86187.0,102.2803,102.3451,102.1413,102.2988,86187.0
2021-05-27 14:00:00,110.41,110.71,110.22,110.69,159810.0,102.3173,102.5954,102.1413,102.5768,159810.0
2021-05-27 14:30:00,110.69,110.88,110.4,110.75,179206.0,102.5768,102.7529,102.3081,102.6324,179206.0
2021-05-27 15:00:00,110.75,110.82,110.52,110.71,180667.0,102.6324,102.6973,102.4193,102.5954,180667.0
2021-05-27 15:30:00,110.72,111.02,110.56,110.76,707311.0,102.6046,102.8826,102.4564,102.6417,707311.0
2021-05-28 09:30:00,111.04,113.13,111.04,113.0,614046.0,102.9012,104.838,102.9012,104.7175,614046.0
2021-05-28 10:00:00,112.99,113.36,112.38,112.42,276518.0,104.7082,105.0511,104.143,104.18,276518.0
2021-05-28 10:30:00,112.43,112.85,112.43,112.69,502585.0,104.1893,104.5785,104.1893,104.4302,502585.0
2021-05-28 11:00:00,112.71,112.76,112.46,112.53,388689.0,104.4488,104.4951,104.2171,104.282,388689.0
2021-05-28 11:30:00,112.52,112.66,112.38,112.57,744147.0,104.2727,104.4024,104.143,104.319,744147.0
2021-05-28 12:00:00,112.56,112.67,112.45,112.53,410897.0,104.3098,104.4117,104.2078,104.282,410897.0
2021-05-28 12:30:00,112.54,112.68,112.38,112.62,206041.0,104.2912,104.421,104.143,104.3654,206041.0
2021-05-28 13:00:00,112.63,112.72,112.53,112.61,145557.0,104.3746,104.458,104.282,104.3561,145557.0
2021-05-28 13:30:00,112.61,112.9,112.59,112.9,119572.0,104.3561,104.6248,104.3376,104.6248,119572.0
2021-05-28 14:00:00,112.89,113.02,112.72,112.75,158426.0,104.6156,104.736,104.458,104.4858,158426.0
2021-05-28 14:30:00,112.75,112.86,112.69,112.73,170461.0,104.4858,104.5878,104.4302,104.4673,170461.0
2021-05-28 15:00:00,112.73,112.93,112.57,112.89,204808.0,104.4673,104.6526,104.319,104.6156,204808.0
2021-05-28 15:30:00,112.89,112.92,112.5,112.57,655082.0,104.6156,104.6434,104.2542,104.319,655082.0
2021-06-01 09:30:00,112.93,113.06,111.73,112.55,726591.0,104.6526,104.7731,103.5406,104.3005,726591.0
2021-06-01 10:00:00,112.52,112.84,112.4,112.83,175987.0,104.2727,104.5692,104.1615,104.56,175987.0
2021-06-01 10:30:00,112.83,112.89,112.56,112.72,240961.0,104.56,104.6156,104.3098,104.458,240961.0
2021-06-01 11:00:00,112.71,113.29,112.58,113.14,155833.0,104.4488,104.9863,104.3283,104.8472,155833.0
2021-06-01 11:30:00,113.13,113.36,112.99,113.04,134335.0,104.838,105.0511,104.7082,104.7546,134335.0
2021-06-01 12:00:00,113.06,113.15,112.8,113.02,162726.0,104.7731,104.8565,104.5322,104.736,162726.0
2021-06-01 12:30:00,113.03,113.09,112.54,112.59,127352.0,104.7453,104.8009,104.2912,104.3376,127352.0
2021-06-01 13:00:00,112.59,112.71,112.4,112.43,78554.0,104.3376,104.4488,104.1615,104.1893,78554.0
2021-06-01 13:30:00,112.43,112.68,112.43,112.63,107277.0,104.1893,104.421,104.1893,104.3746,107277.0
2021-06-01 14:00:00,112.62,112.8,112.58,112.76,110436.0,104.3654,104.5322,104.3283,104.4951,110436.0
2021-06-01 14:30:00,112.77,112.8,112.59,112.67,101484.0,104.5044,104.5322,104.3376,104.4117,101484.0
2021-06-01 15:00:00,112.67,112.73,112.37,112.53,302855.0,104.4117,104.4673,104.1337,104.282,302855.0
2021-06-01 15:30:00,112.53,112.53,112.13,112.14,314102.0,104.282,104.282,103.9113,103.9205,314102.0
2021-06-02 09:30:00,112.71,112.71,111.66,111.98,123595.0,104.4488,104.4488,103.4757,103.7723,123595.0
2021-06-02 10:00:00,112.02,112.09,111.82,111.93,93214.0,103.8093,103.8742,103.624,103.7259,93214.0
2021-06-02 10:30:00,111.94,112.1,111.83,111.99,100827.0,103.7352,103.8835,103.6333,103.7815,100827.0
2021-06-02 11:00:00,112.01,112.24,112.0,112.2,69733.0,103.8001,104.0132,103.7908,103.9761,69733.0
2021-06-02 11:30:00,112.21,112.21,111.93,111.99,55374.0,103.9854,103.9854,103.7259,103.7815,55374.0
2021-06-02 12:00:00,111.99,112.02,111.92,112.0,43176.0,103.7815,103.8093,103.7167,103.7908,43176.0
2021-06-02 12:30:00,111.99,112.13,111.96,112.12,115591.0,103.7815,103.9113,103.7537,103.902,115591.0
2021-06-02 13:00:00,112.13,112.17,111.98,112.07,212713.0,103.9113,103.9483,103.7723,103.8557,212713.0
2021-06-02 13:30:00,112.04,112.26,111.93,112.22,201246.0,103.8279,104.0317,103.7259,103.9947,201246.0
2021-06-02 14:00:00,112.22,112.22,111.96,112.08,181195.0,103.9947,103.9947,103.7537,103.8649,181195.0
2021-06-02 14:30:00,112.07,112.3,111.97,112.23,226416.0,103.8557,104.0688,103.763,104.0039,226416.0
2021-06-02 15:00:00,112.26,112.34,112.06,112.09,97318.0,104.0317,104.1059,103.8464,103.8742,97318.0
2021-06-02 15:30:00,112.08,112.11,111.6,111.65,480597.0,103.8649,103.8927,103.4201,103.4665,480597.0
2021-06-03 09:30:00,111.09,112.04,111.09,111.34,73036.0,102.9475,103.8279,102.9475,103.1792,73036.0
2021-06-03 10:00:00,111.3,111.59,111.24,111.42,132892.0,103.1421,103.4109,103.0865,103.2533,132892.0
2021-06-03 10:30:00,111.44,111.82,111.35,111.8,163601.0,103.2719,103.624,103.1884,103.6055,163601.0
2021-06-03 11:00:00,111.79,112.2,111.72,112.2,93357.0,103.5962,103.9761,103.5313,103.9761,93357.0
2021-06-03 11:30:00,112.2,112.21,111.91,111.96,56261.0,103.9761,103.9854,103.7074,103.7537,56261.0
2021-06-03 12:00:00,112.01,112.09,111.92,112.06,45581.0,103.8001,103.8742,103.7167,103.8464,45581.0
2021-06-03 12:30:00,112.07,112.09,111.72,111.77,30873.0,103.8557,103.8742,103.5313,103.5777,30873.0
2021-06-03 13:00:00,111.76,111.92,111.68,111.7,40668.0,103.5684,103.7167,103.4943,103.5128,40668.0
2021-06-03 13:30:00,111.68,111.8,111.62,111.69,49141.0,103.4943,103.6055,103.4387,103.5035,49141.0
2021-06-03 14:00:00,111.68,111.93,111.66,111.8,35862.0,103.4943,103.7259,103.4757,103.6055,35862.0
2021-06-03 14:30:00,111.8,112.01,111.78,111.87,39340.0,103.6055,103.8001,103.5869,103.6703,39340.0
2021-06-03 15:00:00,111.86,111.89,111.78,111.82,68341.0,103.6611,103.6889,103.5869,103.624,68341.0
2021-06-03 15:30:00,111.82,111.93,111.74,111.74,251660.0,103.624,103.7259,103.5499,103.5499,251660.0
2021-06-04 09:30:00,112.31,112.38,111.89,112.15,147717.0,104.0781,104.143,103.6889,103.9298,147717.0
2021-06-04 10:00:00,112.17,112.34,112.03,112.27,109895.0,103.9483,104.1059,103.8186,104.041,109895.0
2021-06-04 10:30:00,112.29,112.31,112.0,112.18,196997.0,104.0596,104.0781,103.7908,103.9576,196997.0
2021-06-04 11:00:00,112.18,112.24,111.98,112.1,176253.0,103.9576,104.0132,103.7723,103.8835,176253.0
2021-06-04 11:30:00,112.12,112.2,112.01,112.05,58447.0,103.902,103.9761,103.8001,103.8371,58447.0
2021-06-04 12:00:00,112.05,112.3,112.04,112.24,82522.0,103.8371,104.0688,103.8279,104.0132,82522.0
2021-06-04 12:30:00,112.25,112.34,112.21,112.27,65040.0,104.0225,104.1059,103.9854,104.041,65040.0
2021-06-04 13:00:00,112.28,112.48,112.27,112.45,122765.0,104.0503,104.2356,104.041,104.2078,122765.0
2021-06-04 13:30:00,112.45,112.64,112.43,112.64,121663.0,104.2078,104.3839,104.1893,104.3839,121663.0
2021-06-04 14:00:00,112.63,112.68,112.42,112.45,127158.0,104.3746,104.421,104.18,104.2078,127158.0
2021-06-04 14:30:00,112.45,112.53,112.32,112.51,86661.0,104.2078,104.282,104.0874,104.2634,86661.0
2021-06-04 15:00:00,112.53,112.63,112.48,112.57,165842.0,104.282,104.3746,104.2356,104.319,165842.0
2021-06-04 15:30:00,112.58,112.69,112.43,112.5,342855.0,104.3283,104.4302,104.1893,104.2542,342855.0
2021-06-07 09:30:00,112.89,112.89,112.04,112.23,173261.0,104.6156,104.6156,103.8279,104.0039,173261.0
2021-06-07 10:00:00,112.25,112.41,112.03,112.38,85608.0,104.0225,104.1708,103.8186,104.143,85608.0
2021-06-07 10:30:00,112.34,112.42,111.99,112.08,79696.0,104.1059,104.18,103.7815,103.8649,79696.0
2021-06-07 11:00:00,112.07,112.2,111.96,112.06,65278.0,103.8557,103.9761,103.7537,103.8464,65278.0
2021-06-07 11:30:00,112.07,112.22,111.95,112.22,62157.0,103.8557,103.9947,103.7445,103.9947,62157.0
2021-06-07 12:00:00,112.23,112.3,112.08,112.23,84258.0,104.0039,104.0688,103.8649,104.0039,84258.0
2021-06-07 12:30:00,112.23,112.35,112.19,112.33,45939.0,104.0039,104.1152,103.9669,104.0966,45939.0
2021-06-07 13:00:00,112.32,112.34,112.12,112.26,76485.0,104.0874,104.1059,103.902,104.0317,76485.0
2021-06-07 13:30:00,112.27,112.32,111.97,111.98,67572.0,104.041,104.0874,103.763,103.7723,67572.0
2021-06-07 14:00:00,111.96,112.03,111.66,111.67,61837.0,103.7537,103.8186,103.4757,103.485,61837.0
2021-06-07 14:30:00,111.67,111.68,111.5,111.58,73268.0,103.485,103.4943,103.3275,103.4016,73268.0
2021-06-07 15:00:00,111.58,111.63,111.31,111.45,75859.0,103.4016,103.4479,103.1514,103.2811,75859.0
2021-06-07 15:30:00,111.43,111.43,110.87,110.97,284416.0,103.2626,103.2626,102.7436,102.8363,284416.0
2021-06-08 09:30:00,110.52,110.94,110.07,110.21,144178.0,102.4855,102.875,102.0682,102.1981,144178.0
2021-06-08 10:00:00,110.28,110.31,109.59,109.69,73187.0,102.263,102.2908,101.6231,101.7159,73187.0
2021-06-08 10:30:00,109.72,110.06,109.66,109.9,58791.0,101.7437,102.059,101.688,101.9106,58791.0
2021-06-08 11:00:00,109.93,110.07,109.85,109.98,60101.0,101.9384,102.0682,101.8642,101.9848,60101.0
2021-06-08 11:30:00,109.96,110.22,109.95,110.16,80500.0,101.9662,102.2073,101.957,102.1517,80500.0
2021-06-08 12:00:00,110.16,110.41,110.07,110.38,56415.0,102.1517,102.3835,102.0682,102.3557,56415.0
2021-06-08 12:30:00,110.39,110.52,110.36,110.44,72025.0,102.365,102.4855,102.3372,102.4113,72025.0
2021-06-08 13:00:00,110.41,110.67,110.41,110.62,41143.0,102.3835,102.6246,102.3835,102.5783,41143.0
2021-06-08 13:30:00,110.6,110.66,110.44,110.45,41845.0,102.5597,102.6153,102.4113,102.4206,41845.0
2021-06-08 14:00:00,110.43,110.45,110.05,110.14,73146.0,102.4021,102.4206,102.0497,102.1331,73146.0
2021-06-08 14:30:00,110.14,110.32,110.13,110.29,141940.0,102.1331,102.3001,102.1239,102.2722,141940.0
2021-06-08 15:00:00,110.28,110.3,110.1,110.17,85861.0,102.263,102.2815,102.0961,102.161,85861.0
2021-06-08 15:30:00,110.18,110.33,110.09,110.15,261297.0,102.1702,102.3093,102.0868,102.1424,261297.0
2021-06-09 09:30:00,110.5,110.63,109.97,110.47,96751.0,102.467,102.5875,101.9755,102.4392,96751.0
2021-06-09 10:00:00,110.45,110.92,110.45,110.79,120751.0,102.4206,102.8564,102.4206,102.7359,120751.0
2021-06-09 10:30:00,110.79,110.84,110.51,110.68,49651.0,102.7359,102.7823,102.4762,102.6339,49651.0
2021-06-09 11:00:00,110.66,111.03,110.59,111.02,57455.0,102.6153,102.9584,102.5504,102.9492,57455.0
2021-06-09 11:30:00,111.05,111.11,110.78,110.89,60230.0,102.977,103.0326,102.7266,102.8286,60230.0
2021-06-09 12:00:00,110.9,110.94,110.57,110.6,42097.0,102.8379,102.875,102.5319,102.5597,42097.0
2021-06-09 12:30:00,110.6,110.74,110.53,110.56,49234.0,102.5597,102.6895,102.4948,102.5226,49234.0
2021-06-09 13:00:00,110.55,110.58,110.38,110.42,101175.0,102.5133,102.5412,102.3557,102.3928,101175.0
2021-06-09 13:30:00,110.42,110.45,110.19,110.23,127216.0,102.3928,102.4206,102.1795,102.2166,127216.0
2021-06-09 14:00:00,110.22,110.58,110.15,110.44,130377.0,102.2073,102.5412,102.1424,102.4113,130377.0
2021-06-09 14:30:00,110.42,110.42,110.23,110.34,62147.0,102.3928,102.3928,102.2166,102.3186,62147.0
2021-06-09 15:00:00,110.34,110.37,110.16,110.16,70431.0,102.3186,102.3464,102.1517,102.1517,70431.0
2021-06-09 15:30:00,110.15,110.26,109.96,109.96,218741.0,102.1424,102.2444,101.9662,101.9662,218741.0
2021-06-10 09:30:00,110.44,110.87,110.13,110.6,162166.0,102.4113,102.8101,102.1239,102.5597,162166.0
2021-06-10 10:00:00,110.6,110.82,110.23,110.44,56481.0,102.5597,102.7637,102.2166,102.4113,56481.0
2021-06-10 10:30:00,110.45,110.51,110.02,110.12,64523.0,102.4206,102.4762,102.0219,102.1146,64523.0
2021-06-10 11:00:00,110.13,110.35,110.13,110.23,98082.0,102.1239,102.3279,102.1239,102.2166,98082.0
2021-06-10 11:30:00,110.24,110.56,110.21,110.48,114109.0,102.2259,102.5226,102.1981,102.4484,114109.0
2021-06-10 12:00:00,110.51,110.79,110.42,110.7,46368.0,102.4762,102.7359,102.3928,102.6524,46368.0
2021-06-10 12:30:00,110.71,110.88,110.6,110.86,99088.0,102.6617,102.8193,102.5597,102.8008,99088.0
2021-06-10 13:00:00,110.86,111.16,110.77,111.11,81689.0,102.8008,103.079,102.7173,103.0326,81689.0
2021-06-10 13:30:00,111.1,111.1,110.78,110.93,48177.0,103.0234,103.0234,102.7266,102.8657,48177.0
2021-06-10 14:00:00,110.92,110.93,110.54,110.57,137145.0,102.8564,102.8657,102.5041,102.5319,137145.0
2021-06-10 14:30:00,110.56,110.81,110.52,110.73,104720.0,102.5226,102.7544,102.4855,102.6803,104720.0
2021-06-10 15:00:00,110.72,110.77,110.6,110.65,94117.0,102.671,102.7173,102.5597,102.6061,94117.0
2021-06-10 15:30:00,110.64,110.69,110.17,110.24,239680.0,102.5968,102.6432,102.161,102.2259,239680.0
2021-06-11 09:30:00,110.67,111.01,110.38,110.82,154936.0,102.6246,102.9399,102.3557,102.7637,154936.0
2021-06-11 10:00:00,110.83,110.87,110.66,110.81,44316.0,102.773,102.8101,102.6153,102.7544,44316.0
2021-06-11 10:30:00,110.83,111.04,110.65,110.83,31991.0,102.773,102.9677,102.6061,102.773,31991.0
2021-06-11 11:00:00,110.83,111.2,110.79,111.08,50985.0,102.773,103.1161,102.7359,103.0048,50985.0
2021-06-11 11:30:00,111.07,111.32,110.91,111.26,75826.0,102.9955,103.2274,102.8472,103.1717,75826.0
2021-06-11 12:00:00,111.24,111.34,111.08,111.08,61351.0,103.1532,103.2459,103.0048,103.0048,61351.0
2021-06-11 12:30:00,111.09,111.13,110.79,110.8,75762.0,103.0141,103.0512,102.7359,102.7452,75762.0
2021-06-11 13:00:00,110.83,110.83,110.7,110.78,28799.0,102.773,102.773,102.6524,102.7266,28799.0
2021-06-11 13:30:00,110.78,110.93,110.74,110.9,35847.0,102.7266,102.8657,102.6895,102.8379,35847.0
2021-06-11 14:00:00,110.91,110.95,110.66,110.71,26716.0,102.8472,102.8843,102.6153,102.6617,26716.0
2021-06-11 14:30:00,110.69,110.75,110.59,110.72,61061.0,102.6432,102.6988,102.5504,102.671,61061.0
2021-06-11 15:00:00,110.71,110.73,110.53,110.64,59798.0,102.6617,102.6803,102.4948,102.5968,59798.0
2021-06-11 15:30:00,110.64,110.64,110.27,110.33,258787.0,102.5968,102.5968,102.2537,102.3093,258787.0
2021-06-14 09:30:00,110.5,110.66,109.86,110.03,113127.0,102.467,102.6153,101.8735,102.0311,113127.0
2021-06-14 10:00:00,110.04,110.21,109.96,110.15,45370.0,102.0404,102.1981,101.9662,102.1424,45370.0
2021-06-14 10:30:00,110.15,110.51,110.09,110.51,113544.0,102.1424,102.4762,102.0868,102.4762,113544.0
2021-06-14 11:00:00,110.5,110.61,110.18,110.23,42665.0,102.467,102.569,102.1702,102.2166,42665.0
2021-06-14 11:30:00,110.24,110.37,110.09,110.26,89453.0,102.2259,102.3464,102.0868,102.2444,89453.0
2021-06-14 12:00:00,110.29,110.35,110.19,110.33,59674.0,102.2722,102.3279,102.1795,102.3093,59674.0
2021-06-14 12:30:00,110.33,110.39,110.14,110.19,33702.0,102.3093,102.365,102.1331,102.1795,33702.0
2021-06-14 13:00:00,110.21,110.28,110.13,110.22,47439.0,102.1981,102.263,102.1239,102.2073,47439.0
2021-06-14 13:30:00,110.21,110.41,110.21,110.33,34161.0,102.1981,102.3835,102.1981,102.3093,34161.0
2021-06-14 14:00:00,110.32,110.43,110.29,110.36,65860.0,102.3001,102.4021,102.2722,102.3372,65860.0
2021-06-14 14:30:00,110.36,110.56,110.32,110.48,65256.0,102.3372,102.5226,102.3001,102.4484,65256.0
2021-06-14 15:00:00,110.46,110.66,110.46,110.65,76100.0,102.4299,102.6153,102.4299,102.6061,76100.0
2021-06-14 15:30:00,110.66,111.06,110.59,111.05,227017.0,102.6153,102.9863,102.5504,102.977,227017.0
2021-06-15 09:30:00,110.87,111.71,110.86,111.29,137156.0,102.8101,103.589,102.8008,103.1995,137156.0
2021-06-15 10:00:00,111.28,111.35,110.56,110.94,63324.0,103.1903,103.2552,102.5226,102.875,63324.0
2021-06-15 10:30:00,110.91,110.98,110.66,110.86,49083.0,102.8472,102.9121,102.6153,102.8008,49083.0
2021-06-15 11:00:00,110.85,111.14,110.73,111.08,117942.0,102.7915,103.0604,102.6803,103.0048,117942.0
2021-06-15 11:30:00,111.08,111.09,110.79,110.93,66284.0,103.0048,103.0141,102.7359,102.8657,66284.0
2021-06-15 12:00:00,110.93,111.09,110.83,110.92,64779.0,102.8657,103.0141,102.773,102.8564,64779.0
2021-06-15 12:30:00,110.94,111.0,110.58,110.58,208855.0,102.875,102.9306,102.5412,102.5412,208855.0
2021-06-15 13:00:00,110.59,110.68,110.42,110.42,60984.0,102.5504,102.6339,102.3928,102.3928,60984.0
2021-06-15 13:30:00,110.41,110.45,110.29,110.3,117639.0,102.3835,102.4206,102.2722,102.2815,117639.0
2021-06-15 14:00:00,110.29,110.45,110.04,110.38,98143.0,102.2722,102.4206,102.0404,102.3557,98143.0
2021-06-15 14:30:00,110.37,110.44,110.19,110.2,136689.0,102.3464,102.4113,102.1795,102.1888,136689.0
2021-06-15 15:00:00,110.21,110.25,110.01,110.15,93620.0,102.1981,102.2351,102.0126,102.1424,93620.0
2021-06-15 15:30:00,110.14,110.25,109.98,110.24,364060.0,102.1331,102.2351,101.9848,102.2259,364060.0
2021-06-16 09:30:00,110.16,110.27,109.66,109.95,53931.0,102.1517,102.2537,101.688,101.957,53931.0
2021-06-16 10:00:00,109.94,109.95,109.71,109.74,42083.0,101.9477,101.957,101.7344,101.7622,42083.0
2021-06-16 10:30:00,109.73,109.89,109.64,109.7,61959.0,101.753,101.9013,101.6695,101.7251,61959.0
2021-06-16 11:00:00,109.7,109.9,109.65,109.82,64087.0,101.7251,101.9106,101.6788,101.8364,64087.0
2021-06-16 11:30:00,109.83,109.86,109.6,109.78,54215.0,101.8457,101.8735,101.6324,101.7993,54215.0
2021-06-16 12:00:00,109.8,109.89,109.67,109.75,59519.0,101.8179,101.9013,101.6973,101.7715,59519.0
2021-06-16 12:30:00,109.75,109.79,109.55,109.62,65296.0,101.7715,101.8086,101.586,101.6509,65296.0
2021-06-16 13:00:00,109.6,109.71,109.4,109.41,67422.0,101.6324,101.7344,101.4469,101.4562,67422.0
2021-06-16 13:30:00,109.41,109.49,109.3,109.49,84039.0,101.4562,101.5304,101.3542,101.5304,84039.0
2021-06-16 14:00:00,109.48,109.48,108.35,108.42,282573.0,101.5211,101.5211,100.4733,100.5382,282573.0
2021-06-16 14:30:00,108.41,108.55,108.13,108.36,415882.0,100.5289,100.6587,100.2693,100.4825,415882.0
2021-06-16 15:00:00,108.35,108.76,108.35,108.59,396757.0,100.4733,100.8535,100.4733,100.6958,396757.0
2021-06-16 15:30:00,108.59,108.62,107.86,107.94,472568.0,100.6958,100.7236,100.0189,100.0931,472568.0
2021-06-17 09:30:00,108.0,108.23,107.4,107.64,124439.0,100.1487,100.362,99.5923,99.8149,124439.0
2021-06-17 10:00:00,107.64,107.72,107.15,107.24,141932.0,99.8149,99.8891,99.3605,99.444,141932.0
2021-06-17 10:30:00,107.22,107.4,107.14,107.17,86669.0,99.4254,99.5923,99.3512,99.3791,86669.0
2021-06-17 11:00:00,107.17,107.19,106.69,106.77,113496.0,99.3791,99.3976,98.9339,99.0081,113496.0
2021-06-17 11:30:00,106.77,106.9,106.6,106.6,49436.0,99.0081,99.1287,98.8505,98.8505,49436.0
2021-06-17 12:00:00,106.63,106.66,106.15,106.2,36498.0,98.8783,98.9061,98.4332,98.4796,36498.0
2021-06-17 12:30:00,106.13,106.39,106.11,106.25,42479.0,98.4147,98.6558,98.3961,98.5259,42479.0
2021-06-17 13:00:00,106.23,106.57,106.23,106.55,174263.0,98.5074,98.8227,98.5074,98.8041,174263.0
2021-06-17 13:30:00,106.55,106.67,106.25,106.26,46299.0,98.8041,98.9154,98.5259,98.5352,46299.0
2021-06-17 14:00:00,106.27,106.38,106.22,106.26,173448.0,98.5445,98.6465,98.4981,98.5352,173448.0
2021-06-17 14:30:00,106.24,106.29,106.14,106.22,51526.0,98.5167,98.563,98.4239,98.4981,51526.0
2021-06-17 15:00:00,106.23,106.34,106.11,106.22,297732.0,98.5074,98.6094,98.3961,98.4981,297732.0
2021-06-17 15:30:00,106.23,106.42,105.92,105.99,564558.0,98.5074,98.6836,98.2199,98.2848,564558.0
2021-06-18 09:30:00,104.61,105.22,104.15,104.98,249111.0,97.0052,97.5708,96.5786,97.3483,249111.0
2021-06-18 10:00:00,104.93,104.96,104.47,104.55,167374.0,97.3019,97.3297,96.8753,96.9495,167374.0
2021-06-18 10:30:00,104.6,104.6,104.13,104.32,315291.0,96.9959,96.9959,96.5601,96.7362,315291.0
2021-06-18 11:00:00,104.32,104.34,103.92,104.01,145007.0,96.7362,96.7548,96.3653,96.4488,145007.0
2021-06-18 11:30:00,103.99,104.5,103.96,104.44,113548.0,96.4302,96.9032,96.4024,96.8475,113548.0
2021-06-18 12:00:00,104.43,104.86,104.29,104.81,83017.0,96.8382,97.237,96.7084,97.1906,83017.0
2021-06-18 12:30:00,104.8,104.97,104.67,104.85,83857.0,97.1813,97.339,97.0608,97.2277,83857.0
2021-06-18 13:00:00,104.85,104.92,104.79,104.85,80722.0,97.2277,97.2926,97.1721,97.2277,80722.0
2021-06-18 13:30:00,104.84,105.16,104.82,105.1,137712.0,97.2184,97.5152,97.1999,97.4595,137712.0
2021-06-18 14:00:00,105.09,105.41,105.06,105.26,140155.0,97.4503,97.747,97.4224,97.6079,140155.0
2021-06-18 14:30:00,105.25,105.31,104.99,105.0,254823.0,97.5986,97.6543,97.3575,97.3668,254823.0
2021-06-18 15:00:00,105.0,105.25,104.97,105.2,234049.0,97.3668,97.5986,97.339,97.5523,234049.0
2021-06-18 15:30:00,105.2,105.28,104.64,104.68,742455.0,97.5523,97.6265,97.033,97.0701,742455.0
2021-06-21 09:30:00,104.98,105.12,104.31,104.4,104983.0,97.3483,97.4781,96.727,96.8104,104983.0
2021-06-21 10:00:00,104.4,104.98,104.28,104.86,44616.0,96.8104,97.3483,96.6991,97.237,44616.0
2021-06-21 10:30:00,104.85,105.11,104.8,105.06,71519.0,97.2277,97.4688,97.1813,97.4224,71519.0
2021-06-21 11:00:00,105.07,105.5,105.0,105.5,90764.0,97.4317,97.8305,97.3668,97.8305,90764.0
2021-06-21 11:30:00,105.51,105.9,105.48,105.73,60699.0,97.8397,98.2014,97.8119,98.0437,60699.0
2021-06-21 12:00:00,105.73,105.75,105.42,105.42,111348.0,98.0437,98.0623,97.7563,97.7563,111348.0
2021-06-21 12:30:00,105.44,105.46,105.23,105.41,48625.0,97.7748,97.7934,97.5801,97.747,48625.0
2021-06-21 13:00:00,105.39,105.81,105.39,105.71,58225.0,97.7285,98.1179,97.7285,98.0252,58225.0
2021-06-21 13:30:00,105.71,105.89,105.71,105.77,41739.0,98.0252,98.1921,98.0252,98.0808,41739.0
2021-06-21 14:00:00,105.78,105.81,105.59,105.62,66506.0,98.0901,98.1179,97.9139,97.9417,66506.0
2021-06-21 14:30:00,105.63,105.63,105.42,105.52,63570.0,97.951,97.951,97.7563,97.849,63570.0
2021-06-21 15:00:00,105.5,105.63,105.49,105.55,35971.0,97.8305,97.951,97.8212,97.8768,35971.0
2021-06-21 15:30:00,105.53,105.54,104.61,104.84,323743.0,97.8583,97.8676,97.0052,97.2184,323743.0
2021-06-22 09:30:00,105.0,105.43,104.75,105.14,102739.0,97.3668,97.7655,97.135,97.4966,102739.0
2021-06-22 10:00:00,105.16,105.39,105.0,105.34,43219.0,97.5152,97.7285,97.3668,97.6821,43219.0
2021-06-22 10:30:00,105.33,105.7,105.3,105.5,46940.0,97.6728,98.0159,97.645,97.8305,46940.0
2021-06-22 11:00:00,105.51,105.66,105.38,105.66,37709.0,97.8397,97.9788,97.7192,97.9788,37709.0
2021-06-22 11:30:00,105.65,105.79,105.57,105.72,44559.0,97.9696,98.0994,97.8954,98.0345,44559.0
2021-06-22 12:00:00,105.72,105.9,105.69,105.84,78021.0,98.0345,98.2014,98.0066,98.1457,78021.0
2021-06-22 12:30:00,105.8,105.84,105.63,105.66,45164.0,98.1087,98.1457,97.951,97.9788,45164.0
2021-06-22 13:00:00,105.65,105.67,105.54,105.61,24930.0,97.9696,97.9881,97.8676,97.9325,24930.0
2021-06-22 13:30:00,105.58,105.59,105.38,105.4,93146.0,97.9046,97.9139,97.7192,97.7377,93146.0
2021-06-22 14:00:00,105.4,105.4,105.2,105.38,42707.0,97.7377,97.7377,97.5523,97.7192,42707.0
2021-06-22 14:30:00,105.37,105.56,105.34,105.55,57893.0,97.7099,97.8861,97.6821,97.8768,57893.0
2021-06-22 15:00:00,105.55,105.69,105.51,105.6,35207.0,97.8768,98.0066,97.8397,97.9232,35207.0
2021-06-22 15:30:00,105.63,105.82,105.54,105.54,135218.0,97.951,98.1272,97.8676,97.8676,135218.0
2021-06-23 09:30:00,105.9,105.9,105.38,105.61,61257.0,98.2014,98.2014,97.7192,97.9325,61257.0
2021-06-23 10:00:00,105.64,106.0,105.55,105.72,36521.0,97.9603,98.2941,97.8768,98.0345,36521.0
2021-06-23 10:30:00,105.67,105.8,105.58,105.72,39209.0,97.9881,98.1087,97.9046,98.0345,39209.0
2021-06-23 11:00:00,105.68,105.68,105.35,105.56,22200.0,97.9974,97.9974,97.6914,97.8861,22200.0
2021-06-23 11:30:00,105.58,105.63,105.39,105.62,13821.0,97.9046,97.951,97.7285,97.9417,13821.0
2021-06-23 12:00:00,105.63,105.73,105.56,105.59,20017.0,97.951,98.0437,97.8861,97.9139,20017.0
2021-06-23 12:30:00,105.58,105.61,105.48,105.51,18505.0,97.9046,97.9325,97.8119,97.8397,18505.0
2021-06-23 13:00:00,105.52,105.66,105.44,105.66,25330.0,97.849,97.9788,97.7748,97.9788,25330.0
2021-06-23 13:30:00,105.63,105.75,105.6,105.71,25967.0,97.951,98.0623,97.9232,98.0252,25967.0
2021-06-23 14:00:00,105.7,105.74,105.59,105.69,31890.0,98.0159,98.053,97.9139,98.0066,31890.0
2021-06-23 14:30:00,105.68,105.71,105.63,105.64,33264.0,97.9974,98.0252,97.951,97.9603,33264.0
2021-06-23 15:00:00,105.64,105.74,105.62,105.68,40745.0,97.9603,98.053,97.9417,97.9974,40745.0
2021-06-23 15:30:00,105.67,105.67,105.32,105.34,194613.0,97.9881,97.9881,97.6635,97.6821,194613.0
2021-06-24 09:30:00,105.8,106.25,105.74,105.91,139940.0,98.1087,98.5259,98.053,98.2107,139940.0
2021-06-24 10:00:00,105.94,106.03,105.78,105.78,57034.0,98.2385,98.3219,98.0901,98.0901,57034.0
2021-06-24 10:30:00,105.78,105.82,105.55,105.55,20467.0,98.0901,98.1272,97.8768,97.8768,20467.0
2021-06-24 11:00:00,105.57,105.73,105.32,105.38,22148.0,97.8954,98.0437,97.6635,97.7192,22148.0
2021-06-24 11:30:00,105.41,105.69,105.39,105.69,34379.0,97.747,98.0066,97.7285,98.0066,34379.0
2021-06-24 12:00:00,105.68,106.02,105.67,105.86,85588.0,97.9974,98.3127,97.9881,98.1643,85588.0
2021-06-24 12:30:00,105.85,105.88,105.54,105.6,36064.0,98.155,98.1828,97.8676,97.9232,36064.0
2021-06-24 13:00:00,105.59,105.67,105.54,105.61,26943.0,97.9139,97.9881,97.8676,97.9325,26943.0
2021-06-24 13:30:00,105.63,105.68,105.4,105.5,30166.0,97.951,97.9974,97.7377,97.8305,30166.0
2021-06-24 14:00:00,105.52,105.56,105.34,105.34,20227.0,97.849,97.8861,97.6821,97.6821,20227.0
2021-06-24 14:30:00,105.33,105.51,105.24,105.49,30029.0,97.6728,97.8397,97.5894,97.8212,30029.0
2021-06-24 15:00:00,105.51,105.78,105.51,105.66,26683.0,97.8397,98.0901,97.8397,97.9788,26683.0
2021-06-24 15:30:00,105.67,106.0,105.58,105.94,192231.0,97.9881,98.2941,97.9046,98.2385,192231.0
2021-06-25 09:30:00,106.25,106.74,105.98,106.74,90364.0,98.5259,98.9803,98.2756,98.9803,90364.0
2021-06-25 10:00:00,106.68,106.72,106.52,106.67,49789.0,98.9247,98.9618,98.7763,98.9154,49789.0
2021-06-25 10:30:00,106.7,106.7,106.48,106.61,28708.0,98.9432,98.9432,98.7392,98.8598,28708.0
2021-06-25 11:00:00,106.58,106.64,106.52,106.6,25293.0,98.8319,98.8876,98.7763,98.8505,25293.0
2021-06-25 11:30:00,106.6,106.74,106.59,106.72,25766.0,98.8505,98.9803,98.8412,98.9618,25766.0
2021-06-25 12:00:00,106.7,106.74,106.63,106.65,26066.0,98.9432,98.9803,98.8783,98.8969,26066.0
2021-06-25 12:30:00,106.68,106.86,106.66,106.81,32107.0,98.9247,99.0916,98.9061,99.0452,32107.0
2021-06-25 13:00:00,106.82,106.82,106.72,106.73,16842.0,99.0545,99.0545,98.9618,98.971,16842.0
2021-06-25 13:30:00,106.74,106.92,106.69,106.92,22292.0,98.9803,99.1472,98.9339,99.1472,22292.0
2021-06-25 14:00:00,106.88,106.89,106.56,106.6,69092.0,99.1101,99.1194,98.8134,98.8505,69092.0
2021-06-25 14:30:00,106.59,106.59,106.42,106.49,28539.0,98.8412,98.8412,98.6836,98.7485,28539.0
2021-06-25 15:00:00,106.49,106.53,106.38,106.41,52623.0,98.7485,98.7856,98.6465,98.6743,52623.0
2021-06-25 15:30:00,106.42,106.61,106.35,106.6,111913.0,98.6836,98.8598,98.6187,98.8505,111913.0
2021-06-28 09:30:00,106.67,106.88,105.72,106.04,95085.0,98.9154,99.1101,98.0345,98.3312,95085.0
2021-06-28 10:00:00,105.98,106.01,105.67,105.72,26376.0,98.2756,98.3034,97.9881,98.0345,26376.0
2021-06-28 10:30:00,105.71,105.88,105.63,105.68,79384.0,98.0252,98.1828,97.951,97.9974,79384.0
2021-06-28 11:00:00,105.68,105.87,105.65,105.71,44832.0,97.9974,98.1736,97.9696,98.0252,44832.0
2021-06-28 11:30:00,105.66,105.87,105.65,105.87,22313.0,97.9788,98.1736,97.9696,98.1736,22313.0
2021-06-28 12:00:00,105.86,105.87,105.47,105.48,17466.0,98.1643,98.1736,97.8026,97.8119,17466.0
2021-06-28 12:30:00,105.51,105.53,105.34,105.42,22530.0,97.8397,97.8583,97.6821,97.7563,22530.0
2021-06-28 13:00:00,105.42,105.52,105.38,105.46,17584.0,97.7563,97.849,97.7192,97.7934,17584.0
2021-06-28 13:30:00,105.46,105.75,105.44,105.74,45052.0,97.7934,98.0623,97.7748,98.053,45052.0
2021-06-28 14:00:00,105.74,105.77,105.64,105.64,24823.0,98.053,98.0808,97.9603,97.9603,24823.0
2021-06-28 14:30:00,105.64,105.66,105.55,105.61,30475.0,97.9603,97.9788,97.8768,97.9325,30475.0
2021-06-28 15:00:00,105.6,105.68,105.5,105.52,47910.0,97.9232,97.9974,97.8305,97.849,47910.0
2021-06-28 15:30:00,105.53,105.67,105.42,105.53,157019.0,97.8583,97.9881,97.7563,97.8583,157019.0
2021-06-29 09:30:00,105.61,105.86,105.3,105.59,56583.0,97.9325,98.1643,97.645,97.9139,56583.0
2021-06-29 10:00:00,105.61,105.74,105.44,105.61,70721.0,97.9325,98.053,97.7748,97.9325,70721.0
2021-06-29 10:30:00,105.61,105.72,105.28,105.35,36243.0,97.9325,98.0345,97.6265,97.6914,36243.0
2021-06-29 11:00:00,105.36,105.61,105.21,105.61,23166.0,97.7006,97.9325,97.5615,97.9325,23166.0
2021-06-29 11:30:00,105.6,105.68,105.57,105.61,14939.0,97.9232,97.9974,97.8954,97.9325,14939.0
2021-06-29 12:00:00,105.61,106.01,105.57,105.95,44306.0,97.9325,98.3034,97.8954,98.2477,44306.0
2021-06-29 12:30:00,105.95,106.14,105.89,106.1,14553.0,98.2477,98.4239,98.1921,98.3868,14553.0
2021-06-29 13:00:00,106.11,106.41,106.11,106.34,35782.0,98.3961,98.6743,98.3961,98.6094,35782.0
2021-06-29 13:30:00,106.36,106.4,106.11,106.23,37255.0,98.6279,98.665,98.3961,98.5074,37255.0
2021-06-29 14:00:00,106.24,106.28,106.18,106.27,31985.0,98.5167,98.5538,98.461,98.5445,31985.0
2021-06-29 14:30:00,106.25,106.28,106.02,106.23,57118.0,98.5259,98.5538,98.3127,98.5074,57118.0
2021-06-29 15:00:00,106.23,106.37,106.16,106.35,71059.0,98.5074,98.6372,98.4425,98.6187,71059.0
2021-06-29 15:30:00,106.34,106.49,106.22,106.3,169668.0,98.6094,98.7485,98.4981,98.5723,169668.0
2021-06-30 09:30:00,106.14,106.39,105.79,106.01,86936.0,98.4239,98.6558,98.0994,98.3034,86936.0
2021-06-30 10:00:00,106.12,106.32,105.76,105.78,54015.0,98.4054,98.5908,98.0716,98.0901,54015.0
2021-06-30 10:30:00,105.76,105.93,105.6,105.72,56864.0,98.0716,98.2292,97.9232,98.0345,56864.0
2021-06-30 11:00:00,105.71,105.73,105.43,105.48,34307.0,98.0252,98.0437,97.7655,97.8119,34307.0
2021-06-30 11:30:00,105.48,105.51,105.28,105.28,53684.0,97.8119,97.8397,97.6265,97.6265,53684.0
2021-06-30 12:00:00,105.3,105.38,105.05,105.05,30743.0,97.645,97.7192,97.4132,97.4132,30743.0
2021-06-30 12:30:00,105.05,105.36,105.04,105.31,65691.0,97.4132,97.7006,97.4039,97.6543,65691.0
2021-06-30 13:00:00,105.33,105.57,105.25,105.43,107235.0,97.6728,97.8954,97.5986,97.7655,107235.0
2021-06-30 13:30:00,105.44,105.49,105.36,105.37,29436.0,97.7748,97.8212,97.7006,97.7099,29436.0
2021-06-30 14:00:00,105.38,105.58,105.3,105.56,33208.0,97.7192,97.9046,97.645,97.8861,33208.0
2021-06-30 14:30:00,105.56,105.76,105.49,105.52,39556.0,97.8861,98.0716,97.8212,97.849,39556.0
2021-06-30 15:00:00,105.52,105.61,105.39,105.58,37329.0,97.849,97.9325,97.7285,97.9046,37329.0
2021-06-30 15:30:00,105.57,105.68,105.3,105.53,251357.0,97.8954,97.9974,97.645,97.8583,251357.0
2021-07-01 09:30:00,105.66,105.9,105.32,105.55,41136.0,97.9788,98.2014,97.6635,97.8768,41136.0
2021-07-01 10:00:00,105.5,105.78,105.36,105.77,27712.0,97.8305,98.0901,97.7006,98.0808,27712.0
2021-07-01 10:30:00,105.75,105.84,105.59,105.77,19630.0,98.0623,98.1457,97.9139,98.0808,19630.0
2021-07-01 11:00:00,105.74,105.95,105.65,105.69,24560.0,98.053,98.2477,97.9696,98.0066,24560.0
2021-07-01 11:30:00,105.7,105.82,105.67,105.72,15725.0,98.0159,98.1272,97.9881,98.0345,15725.0
2021-07-01 12:00:00,105.71,105.78,105.58,105.59,18770.0,98.0252,98.0901,97.9046,97.9139,18770.0
2021-07-01 12:30:00,105.59,105.96,105.59,105.94,24967.0,97.9139,98.257,97.9139,98.2385,24967.0
2021-07-01 13:00:00,105.93,105.95,105.79,105.91,36068.0,98.2292,98.2477,98.0994,98.2107,36068.0
2021-07-01 13:30:00,105.92,105.98,105.64,105.64,28720.0,98.2199,98.2756,97.9603,97.9603,28720.0
2021-07-01 14:00:00,105.65,105.68,105.53,105.55,65515.0,97.9696,97.9974,97.8583,97.8768,65515.0
2021-07-01 14:30:00,105.55,105.56,105.45,105.48,29145.0,97.8768,97.8861,97.7841,97.8119,29145.0
2021-07-01 15:00:00,105.5,105.61,105.48,105.58,64458.0,97.8305,97.9325,97.8119,97.9046,64458.0
2021-07-01 15:30:00,105.59,105.63,105.43,105.62,206578.0,97.9139,97.951,97.7655,97.9417,206578.0
2021-07-02 09:30:00,105.92,106.99,105.66,106.68,217129.0,98.2199,99.2121,97.9788,98.9247,217129.0
2021-07-02 10:00:00,106.7,106.7,106.05,106.68,133102.0,98.9432,98.9432,98.3405,98.9247,133102.0
2021-07-02 10:30:00,106.68,106.79,106.56,106.62,96952.0,98.9247,99.0267,98.8134,98.869,96952.0
2021-07-02 11:00:00,106.61,106.9,106.46,106.87,33452.0,98.8598,99.1287,98.7207,99.1009,33452.0
2021-07-02 11:30:00,106.84,107.33,106.83,107.29,89214.0,99.073,99.5274,99.0638,99.4903,89214.0
2021-07-02 12:00:00,107.29,107.3,106.7,106.86,29800.0,99.4903,99.4996,98.9432,99.0916,29800.0
2021-07-02 12:30:00,106.84,106.92,106.81,106.87,23888.0,99.073,99.1472,99.0452,99.1009,23888.0
2021-07-02 13:00:00,106.86,106.94,106.86,106.93,25121.0,99.0916,99.1658,99.0916,99.1565,25121.0
2021-07-02 13:30:00,106.92,106.93,106.78,106.89,41784.0,99.1472,99.1565,99.0174,99.1194,41784.0
2021-07-02 14:00:00,106.87,106.9,106.8,106.84,25446.0,99.1009,99.1287,99.036,99.073,25446.0
2021-07-02 14:30:00,106.83,106.85,106.6,106.68,25176.0,99.0638,99.0823,98.8505,98.9247,25176.0
2021-07-02 15:00:00,106.7,106.89,106.66,106.83,37336.0,98.9432,99.1194,98.9061,99.0638,37336.0
2021-07-02 15:30:00,106.82,106.93,106.7,106.76,160238.0,99.0545,99.1565,98.9432,98.9989,160238.0
2021-07-06 09:30:00,106.0,106.25,104.89,104.93,81911.0,98.2941,98.5259,97.2648,97.3019,81911.0
2021-07-06 10:00:00,104.93,105.03,104.19,104.21,79706.0,97.3019,97.3946,96.6157,96.6342,79706.0
2021-07-06 10:30:00,104.17,104.27,103.62,103.69,78914.0,96.5971,96.6899,96.0871,96.152,78914.0
2021-07-06 11:00:00,103.68,103.93,103.3,103.47,48565.0,96.1428,96.3746,95.7904,95.948,48565.0
2021-07-06 11:30:00,103.5,103.79,103.41,103.71,47781.0,95.9759,96.2448,95.8924,96.1706,47781.0
2021-07-06 12:00:00,103.56,103.59,103.27,103.4,39059.0,96.0315,96.0593,95.7626,95.8831,39059.0
2021-07-06 12:30:00,103.37,103.57,103.32,103.57,57380.0,95.8553,96.0408,95.8089,96.0408,57380.0
2021-07-06 13:00:00,103.57,103.83,103.56,103.79,34896.0,96.0408,96.2819,96.0315,96.2448,34896.0
2021-07-06 13:30:00,103.76,103.96,103.67,103.93,48210.0,96.217,96.4024,96.1335,96.3746,48210.0
2021-07-06 14:00:00,103.9,103.9,103.57,103.78,36185.0,96.3468,96.3468,96.0408,96.2355,36185.0
2021-07-06 14:30:00,103.79,103.84,103.64,103.78,41912.0,96.2448,96.2911,96.1057,96.2355,41912.0
2021-07-06 15:00:00,103.78,103.92,103.69,103.91,46724.0,96.2355,96.3653,96.152,96.356,46724.0
2021-07-06 15:30:00,103.91,104.31,103.79,104.15,259486.0,96.356,96.727,96.2448,96.5786,259486.0
2021-07-07 09:30:00,104.01,105.46,104.01,105.35,94052.0,96.4488,97.7934,96.4488,97.6914,94052.0
2021-07-07 10:00:00,105.42,105.58,105.22,105.41,60543.0,97.7563,97.9046,97.5708,97.747,60543.0
2021-07-07 10:30:00,105.34,105.78,105.22,105.78,39456.0,97.6821,98.0901,97.5708,98.0901,39456.0
2021-07-07 11:00:00,105.78,106.05,105.71,106.04,47073.0,98.0901,98.3405,98.0252,98.3312,47073.0
2021-07-07 11:30:00,106.08,106.17,105.79,105.79,75647.0,98.3683,98.4518,98.0994,98.0994,75647.0
2021-07-07 12:00:00,105.8,105.89,105.65,105.67,50038.0,98.1087,98.1921,97.9696,97.9881,50038.0
2021-07-07 12:30:00,105.67,105.74,105.57,105.6,32539.0,97.9881,98.053,97.8954,97.9232,32539.0
2021-07-07 13:00:00,105.63,105.94,105.62,105.9,35004.0,97.951,98.2385,97.9417,98.2014,35004.0
2021-07-07 13:30:00,105.89,105.89,105.69,105.76,29689.0,98.1921,98.1921,98.0066,98.0716,29689.0
2021-07-07 14:00:00,105.7,105.96,105.67,105.83,37376.0,98.0159,98.257,97.9881,98.1365,37376.0
2021-07-07 14:30:00,105.82,105.91,105.7,105.87,25964.0,98.1272,98.2107,98.0159,98.1736,25964.0
2021-07-07 15:00:00,105.88,106.02,105.79,105.85,28510.0,98.1828,98.3127,98.0994,98.155,28510.0
2021-07-07 15:30:00,105.86,106.15,105.74,105.98,222200.0,98.1643,98.4332,98.053,98.2756,222200.0
2021-07-08 09:30:00,105.28,108.0,105.0,106.69,1067317.0,97.6265,100.1487,97.3668,98.9339,1067317.0
2021-07-08 10:00:00,106.65,106.74,105.4,105.9,602264.0,98.8969,98.9803,97.7377,98.2014,602264.0
2021-07-08 10:30:00,105.94,106.03,104.93,104.96,367295.0,98.2385,98.3219,97.3019,97.3297,367295.0
2021-07-08 11:00:00,104.94,105.92,104.69,105.92,278298.0,97.3112,98.2199,97.0793,98.2199,278298.0
2021-07-08 11:30:00,105.95,106.17,105.83,106.05,238558.0,98.2477,98.4518,98.1365,98.3405,238558.0
2021-07-08 12:00:00,106.08,106.37,105.68,106.3,172245.0,98.3683,98.6372,97.9974,98.5723,172245.0
2021-07-08 12:30:00,106.31,106.64,106.29,106.55,228601.0,98.5816,98.8876,98.563,98.8041,228601.0
2021-07-08 13:00:00,106.53,106.59,105.76,105.91,102650.0,98.7856,98.8412,98.0716,98.2107,102650.0
2021-07-08 13:30:00,105.95,106.17,105.29,105.36,237396.0,98.2477,98.4518,97.6357,97.7006,237396.0
2021-07-08 14:00:00,105.35,105.48,105.16,105.43,109425.0,97.6914,97.8119,97.5152,97.7655,109425.0
2021-07-08 14:30:00,105.45,105.56,105.23,105.55,89435.0,97.7841,97.8861,97.5801,97.8768,89435.0
2021-07-08 15:00:00,105.56,105.72,105.25,105.6,137676.0,97.8861,98.0345,97.5986,97.9232,137676.0
2021-07-08 15:30:00,105.62,105.8,105.13,105.32,398479.0,97.9417,98.1087,97.4874,97.6635,398479.0
2021-07-09 09:30:00,106.0,107.17,106.0,106.61,166201.0,98.2941,99.3791,98.2941,98.8598,166201.0
2021-07-09 10:00:00,106.63,106.96,106.38,106.42,97134.0,98.8783,99.1843,98.6465,98.6836,97134.0
2021-07-09 10:30:00,106.46,106.78,106.21,106.62,58581.0,98.7207,99.0174,98.4888,98.869,58581.0
2021-07-09 11:00:00,106.66,107.2,106.66,107.18,65521.0,98.9061,99.4069,98.9061,99.3883,65521.0
2021-07-09 11:30:00,107.17,107.4,107.12,107.28,99976.0,99.3791,99.5923,99.3327,99.4811,99976.0
2021-07-09 12:00:00,107.3,107.34,106.88,106.92,75259.0,99.4996,99.5367,99.1101,99.1472,75259.0
2021-07-09 12:30:00,106.94,107.12,106.89,106.95,58091.0,99.1658,99.3327,99.1194,99.175,58091.0
2021-07-09 13:00:00,106.94,107.19,106.9,107.15,52484.0,99.1658,99.3976,99.1287,99.3605,52484.0
2021-07-09 13:30:00,107.14,107.26,107.14,107.23,30586.0,99.3512,99.4625,99.3512,99.4347,30586.0
2021-07-09 14:00:00,107.23,107.23,107.01,107.12,48043.0,99.4347,99.4347,99.2307,99.3327,48043.0
2021-07-09 14:30:00,107.13,107.25,107.1,107.21,34913.0,99.342,99.4532,99.3141,99.4161,34913.0
2021-07-09 15:00:00,107.21,107.35,107.18,107.23,42148.0,99.4161,99.546,99.3883,99.4347,42148.0
2021-07-09 15:30:00,107.23,107.59,107.14,107.32,292129.0,99.4347,99.7685,99.3512,99.5182,292129.0
2021-07-12 09:30:00,106.95,107.03,106.39,106.45,121743.0,99.175,99.2492,98.6558,98.7114,121743.0
2021-07-12 10:00:00,106.46,106.6,106.33,106.39,49997.0,98.7207,98.8505,98.6001,98.6558,49997.0
2021-07-12 10:30:00,106.4,106.55,106.18,106.19,58359.0,98.665,98.8041,98.461,98.4703,58359.0
2021-07-12 11:00:00,106.19,106.19,105.49,105.5,70022.0,98.4703,98.4703,97.8212,97.8305,70022.0
2021-07-12 11:30:00,105.5,105.66,105.31,105.6,119810.0,97.8305,97.9788,97.6543,97.9232,119810.0
2021-07-12 12:00:00,105.6,106.05,105.6,105.86,70227.0,97.9232,98.3405,97.9232,98.1643,70227.0
2021-07-12 12:30:00,105.86,105.86,105.5,105.54,21374.0,98.1643,98.1643,97.8305,97.8676,21374.0
2021-07-12 13:00:00,105.54,105.79,105.54,105.79,37956.0,97.8676,98.0994,97.8676,98.0994,37956.0
2021-07-12 13:30:00,105.79,105.87,105.62,105.62,38593.0,98.0994,98.1736,97.9417,97.9417,38593.0
2021-07-12 14:00:00,105.6,105.7,105.55,105.67,51155.0,97.9232,98.0159,97.8768,97.9881,51155.0
2021-07-12 14:30:00,105.67,105.96,105.66,105.9,58432.0,97.9881,98.257,97.9788,98.2014,58432.0
2021-07-12 15:00:00,105.87,105.87,105.69,105.79,59911.0,98.1736,98.1736,98.0066,98.0994,59911.0
2021-07-12 15:30:00,105.79,105.91,105.65,105.75,264778.0,98.0994,98.2107,97.9696,98.0623,264778.0
2021-07-13 09:30:00,105.38,105.63,104.98,105.33,98436.0,97.7192,97.951,97.3483,97.6728,98436.0
2021-07-13 10:00:00,105.33,105.51,105.15,105.22,69228.0,97.6728,97.8397,97.5059,97.5708,69228.0
2021-07-13 10:30:00,105.22,105.27,105.0,105.03,65933.0,97.5708,97.6172,97.3668,97.3946,65933.0
2021-07-13 11:00:00,105.02,105.18,104.99,105.05,83780.0,97.3854,97.5337,97.3575,97.4132,83780.0
2021-07-13 11:30:00,105.05,105.23,105.02,105.18,60097.0,97.4132,97.5801,97.3854,97.5337,60097.0
2021-07-13 12:00:00,105.18,105.18,105.03,105.1,84111.0,97.5337,97.5337,97.3946,97.4595,84111.0
2021-07-13 12:30:00,105.1,105.61,105.04,105.61,114273.0,97.4595,97.9325,97.4039,97.9325,114273.0
2021-07-13 13:00:00,105.65,105.71,105.36,105.38,40722.0,97.9696,98.0252,97.7006,97.7192,40722.0
2021-07-13 13:30:00,105.39,105.42,105.16,105.2,40246.0,97.7285,97.7563,97.5152,97.5523,40246.0
2021-07-13 14:00:00,105.2,105.21,105.0,105.14,44325.0,97.5523,97.5615,97.3668,97.4966,44325.0
2021-07-13 14:30:00,105.15,105.21,105.06,105.15,66037.0,97.5059,97.5615,97.4224,97.5059,66037.0
2021-07-13 15:00:00,105.16,105.23,104.99,105.23,79974.0,97.5152,97.5801,97.3575,97.5801,79974.0
2021-07-13 15:30:00,105.22,105.5,105.22,105.44,212097.0,97.5708,97.8305,97.5708,97.7748,212097.0
2021-07-14 09:30:00,105.92,106.01,105.45,105.53,72942.0,98.2199,98.3034,97.7841,97.8583,72942.0
2021-07-14 10:00:00,105.52,105.73,105.16,105.16,27848.0,97.849,98.0437,97.5152,97.5152,27848.0
2021-07-14 10:30:00,105.22,105.64,105.22,105.61,38558.0,97.5708,97.9603,97.5708,97.9325,38558.0
2021-07-14 11:00:00,105.59,105.63,105.37,105.38,39517.0,97.9139,97.951,97.7099,97.7192,39517.0
2021-07-14 11:30:00,105.39,105.49,105.19,105.21,17596.0,97.7285,97.8212,97.543,97.5615,17596.0
2021-07-14 12:00:00,105.21,105.32,105.19,105.24,17256.0,97.5615,97.6635,97.543,97.5894,17256.0
2021-07-14 12:30:00,105.24,105.41,105.18,105.2,35072.0,97.5894,97.747,97.5337,97.5523,35072.0
2021-07-14 13:00:00,105.22,105.29,104.87,104.93,50241.0,97.5708,97.6357,97.2463,97.3019,50241.0
2021-07-14 13:30:00,104.95,105.28,104.95,105.28,26829.0,97.3204,97.6265,97.3204,97.6265,26829.0
2021-07-14 14:00:00,105.29,105.38,105.2,105.34,54116.0,97.6357,97.7192,97.5523,97.6821,54116.0
2021-07-14 14:30:00,105.31,105.39,104.93,104.96,32641.0,97.6543,97.7285,97.3019,97.3297,32641.0
2021-07-14 15:00:00,104.98,105.23,104.89,105.12,81772.0,97.3483,97.5801,97.2648,97.4781,81772.0
2021-07-14 15:30:00,105.11,105.2,104.87,105.06,253520.0,97.4688,97.5523,97.2463,97.4224,253520.0
2021-07-15 09:30:00,104.39,104.63,103.58,104.51,136772.0,96.8012,97.0237,96.05,96.9124,136772.0
2021-07-15 10:00:00,104.5,105.14,104.44,105.13,79502.0,96.9032,97.4966,96.8475,97.4874,79502.0
2021-07-15 10:30:00,105.24,105.61,105.19,105.4,79804.0,97.5894,97.9325,97.543,97.7377,79804.0
2021-07-15 11:00:00,105.4,105.42,105.06,105.24,67825.0,97.7377,97.7563,97.4224,97.5894,67825.0
2021-07-15 11:30:00,105.25,105.54,105.08,105.36,57159.0,97.5986,97.8676,97.441,97.7006,57159.0
2021-07-15 12:00:00,105.4,105.45,105.18,105.34,32177.0,97.7377,97.7841,97.5337,97.6821,32177.0
2021-07-15 12:30:00,105.34,105.66,105.3,105.48,73699.0,97.6821,97.9788,97.645,97.8119,73699.0
2021-07-15 13:00:00,105.49,105.52,105.19,105.25,72123.0,97.8212,97.849,97.543,97.5986,72123.0
2021-07-15 13:30:00,105.25,105.47,105.11,105.11,64812.0,97.5986,97.8026,97.4688,97.4688,64812.0
2021-07-15 14:00:00,105.12,105.2,105.0,105.15,37770.0,97.4781,97.5523,97.3668,97.5059,37770.0
2021-07-15 14:30:00,105.14,105.24,105.06,105.14,36522.0,97.4966,97.5894,97.4224,97.4966,36522.0
2021-07-15 15:00:00,105.16,105.21,104.92,105.02,67081.0,97.5152,97.5615,97.2926,97.3854,67081.0
2021-07-15 15:30:00,105.0,105.12,104.84,105.12,246569.0,97.3668,97.4781,97.2184,97.4781,246569.0
2021-07-16 09:30:00,105.23,105.44,104.21,104.68,113975.0,97.5801,97.7748,96.6342,97.0701,113975.0
2021-07-16 10:00:00,104.69,104.8,103.88,104.04,107322.0,97.0793,97.1813,96.3282,96.4766,107322.0
2021-07-16 10:30:00,104.0,104.2,103.78,104.12,100194.0,96.4395,96.625,96.2355,96.5508,100194.0
2021-07-16 11:00:00,104.14,104.6,104.06,104.59,107432.0,96.5693,96.9959,96.4951,96.9866,107432.0
2021-07-16 11:30:00,104.58,104.8,104.53,104.74,55471.0,96.9773,97.1813,96.931,97.1257,55471.0
2021-07-16 12:00:00,104.75,104.9,104.66,104.68,82232.0,97.135,97.2741,97.0515,97.0701,82232.0
2021-07-16 12:30:00,104.68,104.71,104.34,104.34,77853.0,97.0701,97.0979,96.7548,96.7548,77853.0
2021-07-16 13:00:00,104.32,104.77,104.31,104.76,58522.0,96.7362,97.1535,96.727,97.1443,58522.0
2021-07-16 13:30:00,104.77,104.9,104.75,104.77,51950.0,97.1535,97.2741,97.135,97.1535,51950.0
2021-07-16 14:00:00,104.76,104.91,104.68,104.75,56144.0,97.1443,97.2834,97.0701,97.135,56144.0
2021-07-16 14:30:00,104.76,104.78,104.64,104.69,41957.0,97.1443,97.1628,97.033,97.0793,41957.0
2021-07-16 15:00:00,104.7,104.78,104.57,104.7,56045.0,97.0886,97.1628,96.9681,97.0886,56045.0
2021-07-16 15:30:00,104.7,104.74,104.34,104.38,298696.0,97.0886,97.1257,96.7548,96.7919,298696.0
2021-07-19 09:30:00,102.85,102.88,101.87,102.13,125886.0,95.3731,95.4009,94.4643,94.7054,125886.0
2021-07-19 10:00:00,102.11,102.2,101.07,101.25,154326.0,94.6869,94.7704,93.7225,93.8894,154326.0
2021-07-19 10:30:00,101.27,101.77,101.1,101.46,120473.0,93.908,94.3716,93.7503,94.0842,120473.0
2021-07-19 11:00:00,101.47,101.48,101.12,101.29,189988.0,94.0934,94.1027,93.7689,93.9265,189988.0
2021-07-19 11:30:00,101.28,101.58,101.16,101.47,89005.0,93.9172,94.1954,93.806,94.0934,89005.0
2021-07-19 12:00:00,101.46,101.47,100.96,101.18,102943.0,94.0842,94.0934,93.6205,93.8245,102943.0
2021-07-19 12:30:00,101.13,101.31,101.12,101.23,124811.0,93.7781,93.9451,93.7689,93.8709,124811.0
2021-07-19 13:00:00,101.22,101.38,101.17,101.3,92877.0,93.8616,94.01,93.8152,93.9358,92877.0
2021-07-19 13:30:00,101.26,101.36,100.94,100.96,70666.0,93.8987,93.9914,93.602,93.6205,70666.0
2021-07-19 14:00:00,100.95,101.4,100.95,101.31,53384.0,93.6112,94.0285,93.6112,93.9451,53384.0
2021-07-19 14:30:00,101.32,101.32,101.07,101.2,69024.0,93.9543,93.9543,93.7225,93.8431,69024.0
2021-07-19 15:00:00,101.2,101.38,101.17,101.25,96025.0,93.8431,94.01,93.8152,93.8894,96025.0
2021-07-19 15:30:00,101.26,101.57,101.11,101.46,399773.0,93.8987,94.1862,93.7596,94.0842,399773.0
2021-07-20 09:30:00,101.61,101.89,100.66,101.73,122108.0,94.2233,94.4829,93.3423,94.3345,122108.0
2021-07-20 10:00:00,101.71,102.22,101.66,102.0,125825.0,94.316,94.7889,94.2696,94.5849,125825.0
2021-07-20 10:30:00,101.98,102.05,101.73,101.96,78092.0,94.5664,94.6313,94.3345,94.5478,78092.0
2021-07-20 11:00:00,102.0,102.76,102.0,102.6,157151.0,94.5849,95.2896,94.5849,95.1413,157151.0
2021-07-20 11:30:00,102.59,102.59,102.0,102.46,99535.0,95.132,95.132,94.5849,95.0115,99535.0
2021-07-20 12:00:00,102.47,102.47,102.08,102.17,105529.0,95.0207,95.0207,94.6591,94.7425,105529.0
2021-07-20 12:30:00,102.17,102.28,102.02,102.19,91570.0,94.7425,94.8445,94.6034,94.7611,91570.0
2021-07-20 13:00:00,102.2,102.26,101.76,101.88,63429.0,94.7704,94.826,94.3623,94.4736,63429.0
2021-07-20 13:30:00,101.89,102.05,101.85,101.94,59294.0,94.4829,94.6313,94.4458,94.5293,59294.0
2021-07-20 14:00:00,101.96,102.25,101.95,102.03,77486.0,94.5478,94.8167,94.5385,94.6127,77486.0
2021-07-20 14:30:00,102.03,102.18,101.94,102.15,150164.0,94.6127,94.7518,94.5293,94.724,150164.0
2021-07-20 15:00:00,102.15,102.28,102.11,102.17,156082.0,94.724,94.8445,94.6869,94.7425,156082.0
2021-07-20 15:30:00,102.16,102.48,102.16,102.36,447379.0,94.7333,95.03,94.7333,94.9187,447379.0
2021-07-21 09:30:00,102.14,104.67,102.07,104.45,297009.0,94.7147,97.0608,94.6498,96.8568,297009.0
2021-07-21 10:00:00,104.49,104.5,103.67,103.74,169733.0,96.8939,96.9032,96.1335,96.1984,169733.0
2021-07-21 10:30:00,103.69,104.06,103.52,104.03,122678.0,96.152,96.4951,95.9944,96.4673,122678.0
2021-07-21 11:00:00,104.04,104.29,103.97,104.15,81635.0,96.4766,96.7084,96.4117,96.5786,81635.0
2021-07-21 11:30:00,104.19,104.37,104.06,104.25,69494.0,96.6157,96.7826,96.4951,96.6713,69494.0
2021-07-21 12:00:00,104.25,104.4,104.15,104.29,95785.0,96.6713,96.8104,96.5786,96.7084,95785.0
2021-07-21 12:30:00,104.28,104.54,104.21,104.5,100075.0,96.6991,96.9402,96.6342,96.9032,100075.0
2021-07-21 13:00:00,104.5,104.65,104.34,104.39,87543.0,96.9032,97.0423,96.7548,96.8012,87543.0
2021-07-21 13:30:00,104.39,104.8,104.38,104.71,78909.0,96.8012,97.1813,96.7919,97.0979,78909.0
2021-07-21 14:00:00,104.74,105.0,104.55,104.57,86266.0,97.1257,97.3668,96.9495,96.9681,86266.0
2021-07-21 14:30:00,104.57,104.7,104.39,104.44,92789.0,96.9681,97.0886,96.8012,96.8475,92789.0
2021-07-21 15:00:00,104.45,104.53,104.26,104.31,118805.0,96.8568,96.931,96.6806,96.727,118805.0
2021-07-21 15:30:00,104.33,104.46,104.12,104.2,330130.0,96.7455,96.8661,96.5508,96.625,330130.0
2021-07-22 09:30:00,104.87,105.45,104.26,105.29,223325.0,97.2463,97.7841,96.6806,97.6357,223325.0
2021-07-22 10:00:00,105.34,105.74,105.2,105.28,88612.0,97.6821,98.053,97.5523,97.6265,88612.0
2021-07-22 10:30:00,105.33,105.6,105.18,105.59,79552.0,97.6728,97.9232,97.5337,97.9139,79552.0
2021-07-22 11:00:00,105.59,105.68,105.48,105.48,82213.0,97.9139,97.9974,97.8119,97.8119,82213.0
2021-07-22 11:30:00,105.47,105.49,104.9,104.99,51107.0,97.8026,97.8212,97.2741,97.3575,51107.0
2021-07-22 12:00:00,104.98,105.05,104.84,105.05,43762.0,97.3483,97.4132,97.2184,97.4132,43762.0
2021-07-22 12:30:00,105.04,105.22,105.0,105.21,47758.0,97.4039,97.5708,97.3668,97.5615,47758.0
2021-07-22 13:00:00,105.2,105.28,105.18,105.21,45418.0,97.5523,97.6265,97.5337,97.5615,45418.0
2021-07-22 13:30:00,105.23,105.46,105.18,105.45,57002.0,97.5801,97.7934,97.5337,97.7841,57002.0
2021-07-22 14:00:00,105.45,105.5,105.41,105.43,53423.0,97.7841,97.8305,97.747,97.7655,53423.0
2021-07-22 14:30:00,105.43,105.43,105.15,105.29,54613.0,97.7655,97.7655,97.5059,97.6357,54613.0
2021-07-22 15:00:00,105.27,105.33,105.1,105.12,78008.0,97.6172,97.6728,97.4595,97.4781,78008.0
2021-07-22 15:30:00,105.12,105.18,104.91,104.93,252384.0,97.4781,97.5337,97.2834,97.3019,252384.0
2021-07-23 09:30:00,105.19,105.5,104.84,105.06,48424.0,97.543,97.8305,97.2184,97.4224,48424.0
2021-07-23 10:00:00,105.16,106.09,105.16,106.04,58345.0,97.5152,98.3776,97.5152,98.3312,58345.0
2021-07-23 10:30:00,106.02,106.1,105.58,105.78,46881.0,98.3127,98.3868,97.9046,98.0901,46881.0
2021-07-23 11:00:00,105.76,106.11,105.64,105.78,167273.0,98.0716,98.3961,97.9603,98.0901,167273.0
2021-07-23 11:30:00,105.79,106.13,105.68,105.71,61257.0,98.0994,98.4147,97.9974,98.0252,61257.0
2021-07-23 12:00:00,105.71,105.81,105.55,105.75,71178.0,98.0252,98.1179,97.8768,98.0623,71178.0
2021-07-23 12:30:00,105.77,105.79,105.61,105.75,28147.0,98.0808,98.0994,97.9325,98.0623,28147.0
2021-07-23 13:00:00,105.76,106.07,105.75,106.01,26803.0,98.0716,98.359,98.0623,98.3034,26803.0
2021-07-23 13:30:00,105.97,105.98,105.64,105.76,37392.0,98.2663,98.2756,97.9603,98.0716,37392.0
2021-07-23 14:00:00,105.76,105.86,105.72,105.83,18991.0,98.0716,98.1643,98.0345,98.1365,18991.0
2021-07-23 14:30:00,105.82,105.88,105.75,105.75,36607.0,98.1272,98.1828,98.0623,98.0623,36607.0
2021-07-23 15:00:00,105.75,105.85,105.64,105.85,38539.0,98.0623,98.155,97.9603,98.155,38539.0
2021-07-23 15:30:00,105.84,105.95,105.71,105.87,169146.0,98.1457,98.2477,98.0252,98.1736,169146.0
2021-07-26 09:30:00,105.47,105.59,104.99,105.01,59108.0,97.8026,97.9139,97.3575,97.3761,59108.0
2021-07-26 10:00:00,104.99,105.25,104.77,104.96,64368.0,97.3575,97.5986,97.1535,97.3297,64368.0
2021-07-26 10:30:00,104.94,105.08,104.73,105.01,40022.0,97.3112,97.441,97.1164,97.3761,40022.0
2021-07-26 11:00:00,105.03,105.1,104.8,105.09,28690.0,97.3946,97.4595,97.1813,97.4503,28690.0
2021-07-26 11:30:00,105.09,105.16,105.0,105.0,20524.0,97.4503,97.5152,97.3668,97.3668,20524.0
2021-07-26 12:00:00,105.0,105.01,104.71,104.77,35489.0,97.3668,97.3761,97.0979,97.1535,35489.0
2021-07-26 12:30:00,104.77,104.86,104.59,104.62,28690.0,97.1535,97.237,96.9866,97.0144,28690.0
2021-07-26 13:00:00,104.63,104.74,104.59,104.59,38380.0,97.0237,97.1257,96.9866,96.9866,38380.0
2021-07-26 13:30:00,104.58,104.67,104.53,104.61,24346.0,96.9773,97.0608,96.931,97.0052,24346.0
2021-07-26 14:00:00,104.62,104.85,104.61,104.82,57230.0,97.0144,97.2277,97.0052,97.1999,57230.0
2021-07-26 14:30:00,104.83,104.92,104.79,104.89,37749.0,97.2092,97.2926,97.1721,97.2648,37749.0
2021-07-26 15:00:00,104.91,104.97,104.88,104.89,31109.0,97.2834,97.339,97.2555,97.2648,31109.0
2021-07-26 15:30:00,104.89,105.03,104.84,104.99,217734.0,97.2648,97.3946,97.2184,97.3575,217734.0
2021-07-27 09:30:00,104.46,106.04,104.12,106.04,125483.0,96.8661,98.3312,96.5508,98.3312,125483.0
2021-07-27 10:00:00,106.04,106.48,105.94,106.36,202074.0,98.3312,98.7392,98.2385,98.6279,202074.0
2021-07-27 10:30:00,106.35,107.15,106.25,106.95,183809.0,98.6187,99.3605,98.5259,99.175,183809.0
2021-07-27 11:00:00,106.92,107.05,106.43,106.6,85157.0,99.1472,99.2678,98.6929,98.8505,85157.0
2021-07-27 11:30:00,106.58,106.77,106.34,106.48,95613.0,98.8319,99.0081,98.6094,98.7392,95613.0
2021-07-27 12:00:00,106.43,106.75,106.39,106.69,92583.0,98.6929,98.9896,98.6558,98.9339,92583.0
2021-07-27 12:30:00,106.69,106.9,106.6,106.79,74663.0,98.9339,99.1287,98.8505,99.0267,74663.0
2021-07-27 13:00:00,106.77,106.81,106.36,106.49,89080.0,99.0081,99.0452,98.6279,98.7485,89080.0
2021-07-27 13:30:00,106.47,106.69,106.33,106.6,64640.0,98.7299,98.9339,98.6001,98.8505,64640.0
2021-07-27 14:00:00,106.58,106.86,106.57,106.65,130405.0,98.8319,99.0916,98.8227,98.8969,130405.0
2021-07-27 14:30:00,106.65,106.7,106.47,106.63,73537.0,98.8969,98.9432,98.7299,98.8783,73537.0
2021-07-27 15:00:00,106.64,106.74,106.49,106.61,73918.0,98.8876,98.9803,98.7485,98.8598,73918.0
2021-07-27 15:30:00,106.62,106.64,106.3,106.44,253654.0,98.869,98.8876,98.5723,98.7021,253654.0
2021-07-28 09:30:00,106.62,106.67,105.53,105.63,78830.0,98.869,98.9154,97.8583,97.951,78830.0
2021-07-28 10:00:00,105.66,105.88,105.44,105.62,58466.0,97.9788,98.1828,97.7748,97.9417,58466.0
2021-07-28 10:30:00,105.63,105.87,105.62,105.72,49191.0,97.951,98.1736,97.9417,98.0345,49191.0
2021-07-28 11:00:00,105.72,106.11,105.72,106.02,41153.0,98.0345,98.3961,98.0345,98.3127,41153.0
2021-07-28 11:30:00,105.99,106.21,105.94,106.11,56139.0,98.2848,98.4888,98.2385,98.3961,56139.0
2021-07-28 12:00:00,106.1,106.31,106.0,106.14,65906.0,98.3868,98.5816,98.2941,98.4239,65906.0
2021-07-28 12:30:00,106.13,106.14,105.88,105.93,33327.0,98.4147,98.4239,98.1828,98.2292,33327.0
2021-07-28 13:00:00,105.97,106.22,105.97,106.21,33010.0,98.2663,98.4981,98.2663,98.4888,33010.0
2021-07-28 13:30:00,106.2,106.32,106.17,106.24,47293.0,98.4796,98.5908,98.4518,98.5167,47293.0
2021-07-28 14:00:00,106.2,106.58,106.0,106.55,32308.0,98.4796,98.8319,98.2941,98.8041,32308.0
2021-07-28 14:30:00,106.56,106.8,106.49,106.71,51941.0,98.8134,99.036,98.7485,98.9525,51941.0
2021-07-28 15:00:00,106.69,106.71,106.35,106.54,66470.0,98.9339,98.9525,98.6187,98.7949,66470.0
2021-07-28 15:30:00,106.55,106.64,106.22,106.41,250947.0,98.8041,98.8876,98.4981,98.6743,250947.0
2021-07-29 09:30:00,107.09,108.16,107.09,108.1,161917.0,99.3049,100.2971,99.3049,100.2414,161917.0
2021-07-29 10:00:00,108.09,108.59,108.07,108.2,129800.0,100.2322,100.6958,100.2136,100.3342,129800.0
2021-07-29 10:30:00,108.19,108.5,107.99,108.04,45185.0,100.3249,100.6124,100.1394,100.1858,45185.0
2021-07-29 11:00:00,108.06,108.15,107.66,107.75,36909.0,100.2044,100.2878,99.8334,99.9169,36909.0
2021-07-29 11:30:00,107.77,107.86,107.43,107.45,27758.0,99.9354,100.0189,99.6202,99.6387,27758.0
2021-07-29 12:00:00,107.47,107.65,107.44,107.53,22220.0,99.6572,99.8242,99.6294,99.7129,22220.0
2021-07-29 12:30:00,107.53,107.6,107.39,107.42,26030.0,99.7129,99.7778,99.5831,99.6109,26030.0
2021-07-29 13:00:00,107.44,107.63,107.43,107.61,30136.0,99.6294,99.8056,99.6202,99.7871,30136.0
2021-07-29 13:30:00,107.61,107.61,107.49,107.49,25227.0,99.7871,99.7871,99.6758,99.6758,25227.0
2021-07-29 14:00:00,107.52,107.61,107.45,107.55,25338.0,99.7036,99.7871,99.6387,99.7314,25338.0
2021-07-29 14:30:00,107.56,107.77,107.51,107.7,23281.0,99.7407,99.9354,99.6943,99.8705,23281.0
2021-07-29 15:00:00,107.7,107.7,107.51,107.54,45852.0,99.8705,99.8705,99.6943,99.7222,45852.0
2021-07-29 15:30:00,107.54,107.66,107.43,107.47,152529.0,99.7222,99.8334,99.6202,99.6572,152529.0
2021-07-30 09:30:00,106.99,108.0,106.99,107.62,84349.0,99.2121,100.1487,99.2121,99.7963,84349.0
2021-07-30 10:00:00,107.61,107.61,107.18,107.29,88043.0,99.7871,99.7871,99.3883,99.4903,88043.0
2021-07-30 10:30:00,107.28,107.84,107.28,107.4,83176.0,99.4811,100.0003,99.4811,99.5923,83176.0
2021-07-30 11:00:00,107.39,108.08,107.31,108.03,125409.0,99.5831,100.2229,99.5089,100.1765,125409.0
2021-07-30 11:30:00,108.06,108.16,107.88,108.06,38900.0,100.2044,100.2971,100.0374,100.2044,38900.0
2021-07-30 12:00:00,108.05,108.28,108.02,108.21,44071.0,100.1951,100.4084,100.1673,100.3435,44071.0
2021-07-30 12:30:00,108.23,108.27,107.97,108.02,29051.0,100.362,100.3991,100.1209,100.1673,29051.0
2021-07-30 13:00:00,108.01,108.21,107.94,108.14,31767.0,100.158,100.3435,100.0931,100.2785,31767.0
2021-07-30 13:30:00,108.15,108.25,108.03,108.09,27859.0,100.2878,100.3805,100.1765,100.2322,27859.0
2021-07-30 14:00:00,108.06,108.17,107.97,107.99,32097.0,100.2044,100.3064,100.1209,100.1394,32097.0
2021-07-30 14:30:00,107.99,108.24,107.97,108.23,38438.0,100.1394,100.3713,100.1209,100.362,38438.0
2021-07-30 15:00:00,108.21,108.56,108.19,108.51,58747.0,100.3435,100.668,100.3249,100.6216,58747.0
2021-07-30 15:30:00,108.5,108.66,108.42,108.64,353040.0,100.6124,100.7607,100.5382,100.7422,353040.0
2021-08-02 09:30:00,108.98,109.81,108.76,108.77,69275.0,101.0575,101.8271,100.8535,100.8627,69275.0
2021-08-02 10:00:00,108.8,108.93,108.65,108.66,24981.0,100.8906,101.0111,100.7515,100.7607,24981.0
2021-08-02 10:30:00,108.67,108.74,107.97,108.07,38125.0,100.77,100.8349,100.1209,100.2136,38125.0
2021-08-02 11:00:00,108.07,108.21,107.89,107.91,27586.0,100.2136,100.3435,100.0467,100.0653,27586.0
2021-08-02 11:30:00,107.92,107.96,107.55,107.57,22992.0,100.0745,100.1116,99.7314,99.75,22992.0
2021-08-02 12:00:00,107.58,107.63,107.38,107.42,25200.0,99.7592,99.8056,99.5738,99.6109,25200.0
2021-08-02 12:30:00,107.41,107.48,107.4,107.43,19892.0,99.6016,99.6665,99.5923,99.6202,19892.0
2021-08-02 13:00:00,107.45,107.57,107.43,107.5,15045.0,99.6387,99.75,99.6202,99.6851,15045.0
2021-08-02 13:30:00,107.5,107.5,107.26,107.41,33219.0,99.6851,99.6851,99.4625,99.6016,33219.0
2021-08-02 14:00:00,107.41,107.51,107.28,107.3,24319.0,99.6016,99.6943,99.4811,99.4996,24319.0
2021-08-02 14:30:00,107.28,107.51,107.21,107.51,27327.0,99.4811,99.6943,99.4161,99.6943,27327.0
2021-08-02 15:00:00,107.47,107.51,107.27,107.36,35277.0,99.6572,99.6943,99.4718,99.5552,35277.0
2021-08-02 15:30:00,107.36,107.53,107.14,107.14,179873.0,99.5552,99.7129,99.3512,99.3512,179873.0
2021-08-03 09:30:00,107.77,108.3,107.5,107.72,78426.0,99.9354,100.4269,99.6851,99.8891,78426.0
2021-08-03 10:00:00,107.73,108.09,107.53,107.96,42615.0,99.8983,100.2322,99.7129,100.1116,42615.0
2021-08-03 10:30:00,107.98,108.2,107.85,107.87,52073.0,100.1302,100.3342,100.0096,100.0282,52073.0
2021-08-03 11:00:00,107.87,107.96,107.62,107.86,37290.0,100.0282,100.1116,99.7963,100.0189,37290.0
2021-08-03 11:30:00,107.85,108.25,107.83,108.0,76219.0,100.0096,100.3805,99.9911,100.1487,76219.0
2021-08-03 12:00:00,108.0,108.21,108.0,108.11,30046.0,100.1487,100.3435,100.1487,100.2507,30046.0
2021-08-03 12:30:00,108.11,108.11,107.94,107.96,18249.0,100.2507,100.2507,100.0931,100.1116,18249.0
2021-08-03 13:00:00,107.93,107.99,107.86,107.92,20982.0,100.0838,100.1394,100.0189,100.0745,20982.0
2021-08-03 13:30:00,107.92,108.16,107.86,108.04,29240.0,100.0745,100.2971,100.0189,100.1858,29240.0
2021-08-03 14:00:00,108.04,108.06,107.83,107.96,33645.0,100.1858,100.2044,99.9911,100.1116,33645.0
2021-08-03 14:30:00,107.96,107.98,107.72,107.73,33933.0,100.1116,100.1302,99.8891,99.8983,33933.0
2021-08-03 15:00:00,107.74,107.82,107.63,107.72,41609.0,99.9076,99.9818,99.8056,99.8891,41609.0
2021-08-03 15:30:00,107.73,107.97,107.69,107.88,159068.0,99.8983,100.1209,99.8613,100.0374,159068.0
2021-08-04 09:30:00,107.51,108.14,107.27,108.08,55461.0,99.6943,100.2785,99.4718,100.2229,55461.0
2021-08-04 10:00:00,108.07,108.24,107.68,107.69,43650.0,100.2136,100.3713,99.852,99.8613,43650.0
2021-08-04 10:30:00,107.74,107.83,107.53,107.69,39932.0,99.9076,99.9911,99.7129,99.8613,39932.0
2021-08-04 11:00:00,107.65,107.82,107.43,107.46,30926.0,99.8242,99.9818,99.6202,99.648,30926.0
2021-08-04 11:30:00,107.46,107.81,107.38,107.77,50645.0,99.648,99.9725,99.5738,99.9354,50645.0
2021-08-04 12:00:00,107.76,107.88,107.54,107.57,41370.0,99.9262,100.0374,99.7222,99.75,41370.0
2021-08-04 12:30:00,107.54,107.68,107.5,107.61,41124.0,99.7222,99.852,99.6851,99.7871,41124.0
2021-08-04 13:00:00,107.6,107.8,107.6,107.78,37476.0,99.7778,99.9633,99.7778,99.9447,37476.0
2021-08-04 13:30:00,107.78,107.86,107.74,107.86,40223.0,99.9447,100.0189,99.9076,100.0189,40223.0
2021-08-04 14:00:00,107.89,108.11,107.89,107.95,45447.0,100.0467,100.2507,100.0467,100.1024,45447.0
2021-08-04 14:30:00,107.95,108.02,107.77,107.83,26823.0,100.1024,100.1673,99.9354,99.9911,26823.0
2021-08-04 15:00:00,107.84,107.95,107.71,107.91,49675.0,100.0003,100.1024,99.8798,100.0653,49675.0
2021-08-04 15:30:00,107.92,107.99,107.65,107.65,146414.0,100.0745,100.1394,99.8242,99.8242,146414.0
2021-08-05 09:30:00,108.31,108.5,107.7,107.74,71863.0,100.4362,100.6124,99.8705,99.9076,71863.0
2021-08-05 10:00:00,107.74,108.19,107.74,107.87,88944.0,99.9076,100.3249,99.9076,100.0282,88944.0
2021-08-05 10:30:00,107.89,108.18,107.78,107.97,51268.0,100.0467,100.3156,99.9447,100.1209,51268.0
2021-08-05 11:00:00,107.96,108.17,107.89,108.16,31406.0,100.1116,100.3064,100.0467,100.2971,31406.0
2021-08-05 11:30:00,108.14,108.26,108.06,108.08,50922.0,100.2785,100.3898,100.2044,100.2229,50922.0
2021-08-05 12:00:00,108.07,108.23,107.97,108.21,58407.0,100.2136,100.362,100.1209,100.3435,58407.0
2021-08-05 12:30:00,108.21,108.28,108.08,108.23,32414.0,100.3435,100.4084,100.2229,100.362,32414.0
2021-08-05 13:00:00,108.23,108.32,108.15,108.29,43621.0,100.362,100.4455,100.2878,100.4176,43621.0
2021-08-05 13:30:00,108.28,108.29,107.94,108.22,69423.0,100.4084,100.4176,100.0931,100.3527,69423.0
2021-08-05 14:00:00,108.23,108.37,108.16,108.36,65310.0,100.362,100.4918,100.2971,100.4825,65310.0
2021-08-05 14:30:00,108.35,108.55,108.29,108.29,47830.0,100.4733,100.6587,100.4176,100.4176,47830.0
2021-08-05 15:00:00,108.3,108.4,108.07,108.38,51254.0,100.4269,100.5196,100.2136,100.5011,51254.0
2021-08-05 15:30:00,108.4,108.8,108.38,108.7,234469.0,100.5196,100.8906,100.5011,100.7978,234469.0
2021-08-06 09:30:00,108.66,109.57,108.64,109.36,89658.0,100.7607,101.6046,100.7422,101.4098,89658.0
2021-08-06 10:00:00,109.36,109.59,109.31,109.41,117610.0,101.4098,101.6231,101.3635,101.4562,117610.0
2021-08-06 10:30:00,109.41,109.64,109.2,109.5,51900.0,101.4562,101.6695,101.2615,101.5397,51900.0
2021-08-06 11:00:00,109.51,109.69,108.88,108.95,143128.0,101.5489,101.7159,100.9647,101.0297,143128.0
2021-08-06 11:30:00,108.93,109.14,108.74,109.09,26099.0,101.0111,101.2058,100.8349,101.1595,26099.0
2021-08-06 12:00:00,109.07,109.07,108.53,108.53,37670.0,101.1409,101.1409,100.6402,100.6402,37670.0
2021-08-06 12:30:00,108.55,108.68,108.53,108.58,20666.0,100.6587,100.7793,100.6402,100.6866,20666.0
2021-08-06 13:00:00,108.59,108.59,108.2,108.21,72312.0,100.6958,100.6958,100.3342,100.3435,72312.0
2021-08-06 13:30:00,108.21,108.33,108.17,108.27,20049.0,100.3435,100.4547,100.3064,100.3991,20049.0
2021-08-06 14:00:00,108.27,108.33,108.08,108.15,19275.0,100.3991,100.4547,100.2229,100.2878,19275.0
2021-08-06 14:30:00,108.17,108.33,108.12,108.2,88786.0,100.3064,100.4547,100.26,100.3342,88786.0
2021-08-06 15:00:00,108.22,108.33,107.92,107.97,170947.0,100.3527,100.4547,100.0745,100.1209,170947.0
2021-08-06 15:30:00,107.97,107.97,107.71,107.78,162863.0,100.1209,100.1209,99.8798,99.9447,162863.0
2021-08-09 09:30:00,107.62,108.43,107.35,108.42,60065.0,99.7963,100.5475,99.546,100.5382,60065.0
2021-08-09 10:00:00,108.42,108.51,108.07,108.31,35628.0,100.5382,100.6216,100.2136,100.4362,35628.0
2021-08-09 10:30:00,108.28,108.34,108.0,108.08,28334.0,100.4084,100.464,100.1487,100.2229,28334.0
2021-08-09 11:00:00,108.06,108.06,107.75,107.82,25577.0,100.2044,100.2044,99.9169,99.9818,25577.0
2021-08-09 11:30:00,107.86,108.02,107.83,107.96,35810.0,100.0189,100.1673,99.9911,100.1116,35810.0
2021-08-09 12:00:00,107.95,108.01,107.76,107.86,39914.0,100.1024,100.158,99.9262,100.0189,39914.0
2021-08-09 12:30:00,107.86,108.07,107.81,108.03,39002.0,100.0189,100.2136,99.9725,100.1765,39002.0
2021-08-09 13:00:00,108.03,108.25,108.02,108.22,30492.0,100.1765,100.3805,100.1673,100.3527,30492.0
2021-08-09 13:30:00,108.21,108.42,108.2,108.24,42652.0,100.3435,100.5382,100.3342,100.3713,42652.0
2021-08-09 14:00:00,108.25,108.25,108.02,108.04,27827.0,100.3805,100.3805,100.1673,100.1858,27827.0
2021-08-09 14:30:00,108.03,108.23,108.03,108.05,44950.0,100.1765,100.362,100.1765,100.1951,44950.0
2021-08-09 15:00:00,108.02,108.14,107.94,108.11,53175.0,100.1673,100.2785,100.0931,100.2507,53175.0
2021-08-09 15:30:00,108.11,108.17,107.97,108.02,169333.0,100.2507,100.3064,100.1209,100.1673,169333.0
2021-08-10 09:30:00,110.0,110.66,108.32,108.32,606977.0,102.0033,102.6153,100.4455,100.4455,606977.0
2021-08-10 10:00:00,108.32,108.45,107.48,108.01,226259.0,100.4455,100.566,99.6665,100.158,226259.0
2021-08-10 10:30:00,108.02,108.32,107.89,108.06,93661.0,100.1673,100.4455,100.0467,100.2044,93661.0
2021-08-10 11:00:00,108.06,108.08,107.52,107.68,116113.0,100.2044,100.2229,99.7036,99.852,116113.0
2021-08-10 11:30:00,107.67,107.74,107.43,107.73,97498.0,99.8427,99.9076,99.6202,99.8983,97498.0
2021-08-10 12:00:00,107.72,107.76,107.51,107.51,79888.0,99.8891,99.9262,99.6943,99.6943,79888.0
2021-08-10 12:30:00,107.49,107.87,107.46,107.55,62833.0,99.6758,100.0282,99.648,99.7314,62833.0
2021-08-10 13:00:00,107.56,107.79,107.17,107.45,187186.0,99.7407,99.954,99.3791,99.6387,187186.0
2021-08-10 13:30:00,107.48,107.81,107.45,107.66,57395.0,99.6665,99.9725,99.6387,99.8334,57395.0
2021-08-10 14:00:00,107.68,107.72,107.56,107.6,81567.0,99.852,99.8891,99.7407,99.7778,81567.0
2021-08-10 14:30:00,107.6,107.98,107.6,107.9,88311.0,99.7778,100.1302,99.7778,100.056,88311.0
2021-08-10 15:00:00,107.91,108.02,107.68,107.73,65562.0,100.0653,100.1673,99.852,99.8983,65562.0
2021-08-10 15:30:00,107.75,107.77,107.19,107.27,277695.0,99.9169,99.9354,99.3976,99.4718,277695.0
2021-08-11 09:30:00,107.92,108.5,107.26,108.47,123704.0,100.0745,100.6124,99.4625,100.5845,123704.0
2021-08-11 10:00:00,108.52,108.68,108.3,108.58,72332.0,100.6309,100.7793,100.4269,100.6866,72332.0
2021-08-11 10:30:00,108.63,108.66,108.42,108.53,200415.0,100.7329,100.7607,100.5382,100.6402,200415.0
2021-08-11 11:00:00,108.53,109.11,108.41,108.88,102783.0,100.6402,101.178,100.5289,100.9647,102783.0
2021-08-11 11:30:00,108.89,108.97,108.8,108.92,109863.0,100.974,101.0482,100.8906,101.0018,109863.0
2021-08-11 12:00:00,108.93,108.94,108.61,108.75,67658.0,101.0111,101.0204,100.7144,100.8442,67658.0
2021-08-11 12:30:00,108.76,108.83,108.6,108.67,38631.0,100.8535,100.9184,100.7051,100.77,38631.0
2021-08-11 13:00:00,108.67,108.83,108.66,108.73,37574.0,100.77,100.9184,100.7607,100.8256,37574.0
2021-08-11 13:30:00,108.72,108.89,108.48,108.5,28193.0,100.8164,100.974,100.5938,100.6124,28193.0
2021-08-11 14:00:00,108.47,108.51,108.38,108.4,32921.0,100.5845,100.6216,100.5011,100.5196,32921.0
2021-08-11 14:30:00,108.41,108.41,108.11,108.11,109254.0,100.5289,100.5289,100.2507,100.2507,109254.0
2021-08-11 15:00:00,108.14,108.15,107.92,107.92,71165.0,100.2785,100.2878,100.0745,100.0745,71165.0
2021-08-11 15:30:00,107.92,108.14,107.91,108.08,302353.0,100.0745,100.2785,100.0653,100.2229,302353.0
2021-08-12 09:30:00,108.06,108.91,108.04,108.78,91010.0,100.2044,100.9926,100.1858,100.872,91010.0
2021-08-12 10:00:00,108.75,109.34,108.59,108.69,76928.0,100.8442,101.3913,100.6958,100.7886,76928.0
2021-08-12 10:30:00,108.69,108.83,108.47,108.47,43884.0,100.7886,100.9184,100.5845,100.5845,43884.0
2021-08-12 11:00:00,108.46,108.47,108.02,108.11,51381.0,100.5753,100.5845,100.1673,100.2507,51381.0
2021-08-12 11:30:00,108.09,108.43,108.02,108.36,33400.0,100.2322,100.5475,100.1673,100.4825,33400.0
2021-08-12 12:00:00,108.42,108.5,108.33,108.39,35651.0,100.5382,100.6124,100.4547,100.5104,35651.0
2021-08-12 12:30:00,108.41,108.51,108.33,108.47,23244.0,100.5289,100.6216,100.4547,100.5845,23244.0
2021-08-12 13:00:00,108.46,108.6,108.43,108.54,24042.0,100.5753,100.7051,100.5475,100.6495,24042.0
2021-08-12 13:30:00,108.55,108.63,108.48,108.52,29388.0,100.6587,100.7329,100.5938,100.6309,29388.0
2021-08-12 14:00:00,108.51,108.54,108.33,108.34,23549.0,100.6216,100.6495,100.4547,100.464,23549.0
2021-08-12 14:30:00,108.36,108.36,108.2,108.21,29239.0,100.4825,100.4825,100.3342,100.3435,29239.0
2021-08-12 15:00:00,108.2,108.23,108.12,108.22,86257.0,100.3342,100.362,100.26,100.3527,86257.0
2021-08-12 15:30:00,108.22,108.3,108.14,108.26,192074.0,100.3527,100.4269,100.2785,100.3898,192074.0
2021-08-13 09:30:00,108.22,108.34,107.95,107.97,62212.0,100.3527,100.464,100.1024,100.1209,62212.0
2021-08-13 10:00:00,107.98,108.3,107.83,107.95,83619.0,100.1302,100.4269,99.9911,100.1024,83619.0
2021-08-13 10:30:00,107.95,107.96,107.36,107.4,61072.0,100.1024,100.1116,99.5552,99.5923,61072.0
2021-08-13 11:00:00,107.4,107.47,107.19,107.44,41265.0,99.5923,99.6572,99.3976,99.6294,41265.0
2021-08-13 11:30:00,107.45,107.56,107.31,107.33,38145.0,99.6387,99.7407,99.5089,99.5274,38145.0
2021-08-13 12:00:00,107.31,107.36,107.15,107.33,39028.0,99.5089,99.5552,99.3605,99.5274,39028.0
2021-08-13 12:30:00,107.38,107.47,107.3,107.4,24350.0,99.5738,99.6572,99.4996,99.5923,24350.0
2021-08-13 13:00:00,107.37,107.4,107.22,107.23,22158.0,99.5645,99.5923,99.4254,99.4347,22158.0
2021-08-13 13:30:00,107.22,107.35,107.18,107.29,22918.0,99.4254,99.546,99.3883,99.4903,22918.0
2021-08-13 14:00:00,107.31,107.43,107.29,107.34,26034.0,99.5089,99.6202,99.4903,99.5367,26034.0
2021-08-13 14:30:00,107.33,107.39,107.26,107.33,31684.0,99.5274,99.5831,99.4625,99.5274,31684.0
2021-08-13 15:00:00,107.33,107.47,107.32,107.43,32355.0,99.5274,99.6572,99.5182,99.6202,32355.0
2021-08-13 15:30:00,107.43,107.66,107.37,107.45,120716.0,99.6202,99.8334,99.5645,99.6387,120716.0
2021-08-16 09:30:00,107.11,107.12,106.49,106.53,122181.0,99.3234,99.3327,98.7485,98.7856,122181.0
2021-08-16 10:00:00,106.5,106.66,106.07,106.27,126787.0,98.7578,98.9061,98.359,98.5445,126787.0
2021-08-16 10:30:00,106.29,106.56,106.22,106.47,173977.0,98.563,98.8134,98.4981,98.7299,173977.0
2021-08-16 11:00:00,106.43,106.49,106.28,106.38,107879.0,98.6929,98.7485,98.5538,98.6465,107879.0
2021-08-16 11:30:00,106.4,106.62,106.38,106.5,59298.0,98.665,98.869,98.6465,98.7578,59298.0
2021-08-16 12:00:00,106.51,106.6,106.34,106.45,32152.0,98.767,98.8505,98.6094,98.7114,32152.0
2021-08-16 12:30:00,106.45,106.48,106.2,106.25,63453.0,98.7114,98.7392,98.4796,98.5259,63453.0
2021-08-16 13:00:00,106.24,106.26,106.11,106.13,57494.0,98.5167,98.5352,98.3961,98.4147,57494.0
2021-08-16 13:30:00,106.16,106.27,106.13,106.22,25608.0,98.4425,98.5445,98.4147,98.4981,25608.0
2021-08-16 14:00:00,106.22,106.23,106.08,106.14,59901.0,98.4981,98.5074,98.3683,98.4239,59901.0
2021-08-16 14:30:00,106.16,106.39,106.12,106.36,45886.0,98.4425,98.6558,98.4054,98.6279,45886.0
2021-08-16 15:00:00,106.35,106.53,106.3,106.41,53064.0,98.6187,98.7856,98.5723,98.6743,53064.0
2021-08-16 15:30:00,106.43,106.69,106.41,106.69,126783.0,98.6929,98.9339,98.6743,98.9339,126783.0
2021-08-17 09:30:00,106.49,106.49,105.29,105.4,98413.0,98.7485,98.7485,97.6357,97.7377,98413.0
2021-08-17 10:00:00,105.39,105.78,105.2,105.78,55536.0,97.7285,98.0901,97.5523,98.0901,55536.0
2021-08-17 10:30:00,105.77,105.87,105.45,105.84,65351.0,98.0808,98.1736,97.7841,98.1457,65351.0
2021-08-17 11:00:00,105.81,105.82,105.43,105.67,98909.0,98.1179,98.1272,97.7655,97.9881,98909.0
2021-08-17 11:30:00,105.63,105.77,105.49,105.52,90761.0,97.951,98.0808,97.8212,97.849,90761.0
2021-08-17 12:00:00,105.48,105.53,105.32,105.35,44287.0,97.8119,97.8583,97.6635,97.6914,44287.0
2021-08-17 12:30:00,105.35,105.35,104.74,104.75,71957.0,97.6914,97.6914,97.1257,97.135,71957.0
2021-08-17 13:00:00,104.76,104.91,104.67,104.89,62600.0,97.1443,97.2834,97.0608,97.2648,62600.0
2021-08-17 13:30:00,104.89,105.06,104.7,105.06,102486.0,97.2648,97.4224,97.0886,97.4224,102486.0
2021-08-17 14:00:00,105.05,105.42,105.05,105.3,55813.0,97.4132,97.7563,97.4132,97.645,55813.0
2021-08-17 14:30:00,105.31,105.47,105.17,105.47,75877.0,97.6543,97.8026,97.5244,97.8026,75877.0
2021-08-17 15:00:00,105.48,105.7,105.47,105.65,78532.0,97.8119,98.0159,97.8026,97.9696,78532.0
2021-08-17 15:30:00,105.65,105.96,105.64,105.88,242905.0,97.9696,98.257,97.9603,98.1828,242905.0
2021-08-18 09:30:00,105.73,106.82,105.36,106.57,74620.0,98.0437,99.0545,97.7006,98.8227,74620.0
2021-08-18 10:00:00,106.59,107.53,106.51,107.22,117841.0,98.8412,99.7129,98.767,99.4254,117841.0
2021-08-18 10:30:00,107.21,107.31,106.71,106.86,51181.0,99.4161,99.5089,98.9525,99.0916,51181.0
2021-08-18 11:00:00,106.85,106.87,106.35,106.53,94988.0,99.0823,99.1009,98.6187,98.7856,94988.0
2021-08-18 11:30:00,106.56,106.73,106.45,106.48,30539.0,98.8134,98.971,98.7114,98.7392,30539.0
2021-08-18 12:00:00,106.47,106.52,106.18,106.24,35592.0,98.7299,98.7763,98.461,98.5167,35592.0
2021-08-18 12:30:00,106.23,106.33,106.19,106.27,23306.0,98.5074,98.6001,98.4703,98.5445,23306.0
2021-08-18 13:00:00,106.26,106.28,106.02,106.08,27797.0,98.5352,98.5538,98.3127,98.3683,27797.0
2021-08-18 13:30:00,106.08,106.16,106.03,106.13,27162.0,98.3683,98.4425,98.3219,98.4147,27162.0
2021-08-18 14:00:00,106.14,106.48,105.99,106.31,38517.0,98.4239,98.7392,98.2848,98.5816,38517.0
2021-08-18 14:30:00,106.36,106.39,106.12,106.39,39352.0,98.6279,98.6558,98.4054,98.6558,39352.0
2021-08-18 15:00:00,106.38,106.43,106.22,106.22,55569.0,98.6465,98.6929,98.4981,98.4981,55569.0
2021-08-18 15:30:00,106.21,106.44,106.18,106.25,237287.0,98.4888,98.7021,98.461,98.5259,237287.0
2021-08-19 09:30:00,105.24,106.47,104.99,106.45,87922.0,97.5894,98.7299,97.3575,98.7114,87922.0
2021-08-19 10:00:00,106.43,106.47,106.14,106.41,60434.0,98.6929,98.7299,98.4239,98.6743,60434.0
2021-08-19 10:30:00,106.41,106.52,105.43,106.05,158697.0,98.6743,98.7763,97.7655,98.3405,158697.0
2021-08-19 11:00:00,106.06,106.06,105.72,105.77,45146.0,98.3497,98.3497,98.0345,98.0808,45146.0
2021-08-19 11:30:00,105.78,106.19,105.74,105.95,69385.0,98.0901,98.4703,98.053,98.2477,69385.0
2021-08-19 12:00:00,105.97,105.99,105.65,105.71,38917.0,98.2663,98.2848,97.9696,98.0252,38917.0
2021-08-19 12:30:00,105.7,105.77,105.54,105.57,46130.0,98.0159,98.0808,97.8676,97.8954,46130.0
2021-08-19 13:00:00,105.55,105.66,105.34,105.46,46023.0,97.8768,97.9788,97.6821,97.7934,46023.0
2021-08-19 13:30:00,105.45,105.74,105.34,105.62,67348.0,97.7841,98.053,97.6821,97.9417,67348.0
2021-08-19 14:00:00,105.62,105.77,105.52,105.57,36656.0,97.9417,98.0808,97.849,97.8954,36656.0
2021-08-19 14:30:00,105.56,106.07,105.45,105.99,59901.0,97.8861,98.359,97.7841,98.2848,59901.0
2021-08-19 15:00:00,105.98,106.53,105.97,106.51,91694.0,98.2756,98.7856,98.2663,98.767,91694.0
2021-08-19 15:30:00,106.51,106.69,106.29,106.47,354964.0,98.767,98.9339,98.563,98.7299,354964.0
2021-08-20 09:30:00,106.42,106.42,105.34,105.44,83520.0,98.6836,98.6836,97.6821,97.7748,83520.0
2021-08-20 10:00:00,105.36,105.88,105.34,105.69,34694.0,97.7006,98.1828,97.6821,98.0066,34694.0
2021-08-20 10:30:00,105.72,105.84,105.44,105.53,65058.0,98.0345,98.1457,97.7748,97.8583,65058.0
2021-08-20 11:00:00,105.51,105.84,105.47,105.7,32759.0,97.8397,98.1457,97.8026,98.0159,32759.0
2021-08-20 11:30:00,105.71,105.82,105.62,105.82,38809.0,98.0252,98.1272,97.9417,98.1272,38809.0
2021-08-20 12:00:00,105.84,105.94,105.71,105.86,23293.0,98.1457,98.2385,98.0252,98.1643,23293.0
2021-08-20 12:30:00,105.91,105.93,105.73,105.74,18549.0,98.2107,98.2292,98.0437,98.053,18549.0
2021-08-20 13:00:00,105.78,105.89,105.59,105.59,35575.0,98.0901,98.1921,97.9139,97.9139,35575.0
2021-08-20 13:30:00,105.59,105.76,105.48,105.52,26998.0,97.9139,98.0716,97.8119,97.849,26998.0
2021-08-20 14:00:00,105.5,105.72,105.47,105.5,47246.0,97.8305,98.0345,97.8026,97.8305,47246.0
2021-08-20 14:30:00,105.5,105.62,105.46,105.54,62995.0,97.8305,97.9417,97.7934,97.8676,62995.0
2021-08-20 15:00:00,105.55,105.8,105.53,105.8,61766.0,97.8768,98.1087,97.8583,98.1087,61766.0
2021-08-20 15:30:00,105.8,106.04,105.76,105.9,223044.0,98.1087,98.3312,98.0716,98.2014,223044.0
2021-08-23 09:30:00,106.36,107.15,106.36,106.92,87103.0,98.6279,99.3605,98.6279,99.1472,87103.0
2021-08-23 10:00:00,106.95,107.66,106.95,107.56,62523.0,99.175,99.8334,99.175,99.7407,62523.0
2021-08-23 10:30:00,107.54,107.56,107.41,107.45,44296.0,99.7222,99.7407,99.6016,99.6387,44296.0
2021-08-23 11:00:00,107.43,107.76,107.42,107.58,29910.0,99.6202,99.9262,99.6109,99.7592,29910.0
2021-08-23 11:30:00,107.58,107.82,107.57,107.7,20777.0,99.7592,99.9818,99.75,99.8705,20777.0
2021-08-23 12:00:00,107.71,107.79,107.6,107.76,19366.0,99.8798,99.954,99.7778,99.9262,19366.0
2021-08-23 12:30:00,107.76,107.78,107.58,107.6,21471.0,99.9262,99.9447,99.7592,99.7778,21471.0
2021-08-23 13:00:00,107.6,107.74,107.53,107.6,23488.0,99.7778,99.9076,99.7129,99.7778,23488.0
2021-08-23 13:30:00,107.6,107.69,107.49,107.64,34330.0,99.7778,99.8613,99.6758,99.8149,34330.0
2021-08-23 14:00:00,107.63,107.76,107.61,107.64,29600.0,99.8056,99.9262,99.7871,99.8149,29600.0
2021-08-23 14:30:00,107.64,107.88,107.64,107.83,44399.0,99.8149,100.0374,99.8149,99.9911,44399.0
2021-08-23 15:00:00,107.82,107.83,107.64,107.75,71815.0,99.9818,99.9911,99.8149,99.9169,71815.0
2021-08-23 15:30:00,107.76,107.8,107.48,107.67,246759.0,99.9262,99.9633,99.6665,99.8427,246759.0
2021-08-24 09:30:00,107.86,108.01,107.33,107.63,57733.0,100.0189,100.158,99.5274,99.8056,57733.0
2021-08-24 10:00:00,107.61,107.9,107.61,107.9,30790.0,99.7871,100.056,99.7871,100.056,30790.0
2021-08-24 10:30:00,107.89,108.12,107.78,108.07,18668.0,100.0467,100.26,99.9447,100.2136,18668.0
2021-08-24 11:00:00,108.1,108.2,108.01,108.06,21767.0,100.2414,100.3342,100.158,100.2044,21767.0
2021-08-24 11:30:00,108.05,108.08,107.86,107.99,25114.0,100.1951,100.2229,100.0189,100.1394,25114.0
2021-08-24 12:00:00,107.95,107.98,107.9,107.98,8519.0,100.1024,100.1302,100.056,100.1302,8519.0
2021-08-24 12:30:00,107.99,108.08,107.94,107.94,11318.0,100.1394,100.2229,100.0931,100.0931,11318.0
2021-08-24 13:00:00,107.94,108.02,107.91,107.98,20292.0,100.0931,100.1673,100.0653,100.1302,20292.0
2021-08-24 13:30:00,108.0,108.1,107.98,108.0,26378.0,100.1487,100.2414,100.1302,100.1487,26378.0
2021-08-24 14:00:00,108.03,108.06,107.93,108.0,22458.0,100.1765,100.2044,100.0838,100.1487,22458.0
2021-08-24 14:30:00,108.0,108.1,107.96,108.04,18596.0,100.1487,100.2414,100.1116,100.1858,18596.0
2021-08-24 15:00:00,108.03,108.11,107.96,108.01,31135.0,100.1765,100.2507,100.1116,100.158,31135.0
2021-08-24 15:30:00,108.01,108.18,107.96,108.12,239438.0,100.158,100.3156,100.1116,100.26,239438.0
2021-08-25 09:30:00,108.0,108.31,107.79,107.91,80839.0,100.1487,100.4362,99.954,100.0653,80839.0
2021-08-25 10:00:00,107.93,108.06,107.7,107.79,27302.0,100.0838,100.2044,99.8705,99.954,27302.0
2021-08-25 10:30:00,107.77,108.06,107.74,107.92,19395.0,99.9354,100.2044,99.9076,100.0745,19395.0
2021-08-25 11:00:00,107.93,108.21,107.84,108.12,27238.0,100.0838,100.3435,100.0003,100.26,27238.0
2021-08-25 11:30:00,108.16,108.22,107.98,108.02,34010.0,100.2971,100.3527,100.1302,100.1673,34010.0
2021-08-25 12:00:00,108.02,108.2,107.99,108.18,18833.0,100.1673,100.3342,100.1394,100.3156,18833.0
2021-08-25 12:30:00,108.17,108.31,108.11,108.12,37024.0,100.3064,100.4362,100.2507,100.26,37024.0
2021-08-25 13:00:00,108.11,108.23,108.07,108.17,41508.0,100.2507,100.362,100.2136,100.3064,41508.0
2021-08-25 13:30:00,108.18,108.4,108.13,108.33,38497.0,100.3156,100.5196,100.2693,100.4547,38497.0
2021-08-25 14:00:00,108.3,108.65,108.3,108.61,35875.0,100.4269,100.7515,100.4269,100.7144,35875.0
2021-08-25 14:30:00,108.61,108.74,108.51,108.64,59793.0,100.7144,100.8349,100.6216,100.7422,59793.0
2021-08-25 15:00:00,108.61,108.62,108.32,108.4,39249.0,100.7144,100.7236,100.4455,100.5196,39249.0
2021-08-25 15:30:00,108.4,108.56,108.39,108.4,134914.0,100.5196,100.668,100.5104,100.5196,134914.0
2021-08-26 09:30:00,108.37,109.05,108.09,108.89,72064.0,100.4918,101.1224,100.2322,100.974,72064.0
2021-08-26 10:00:00,108.88,109.09,108.42,108.65,68630.0,100.9647,101.1595,100.5382,100.7515,68630.0
2021-08-26 10:30:00,108.7,108.78,108.51,108.58,39466.0,100.7978,100.872,100.6216,100.6866,39466.0
2021-08-26 11:00:00,108.58,108.98,108.51,108.86,46372.0,100.6866,101.0575,100.6216,100.9462,46372.0
2021-08-26 11:30:00,108.85,108.96,108.74,108.77,15392.0,100.9369,101.0389,100.8349,100.8627,15392.0
2021-08-26 12:00:00,108.79,108.93,108.76,108.87,66929.0,100.8813,101.0111,100.8535,100.9555,66929.0
2021-08-26 12:30:00,108.86,108.97,108.76,108.85,14880.0,100.9462,101.0482,100.8535,100.9369,14880.0
2021-08-26 13:00:00,108.83,108.87,108.61,108.64,11689.0,100.9184,100.9555,100.7144,100.7422,11689.0
2021-08-26 13:30:00,108.62,108.96,108.61,108.88,29545.0,100.7236,101.0389,100.7144,100.9647,29545.0
2021-08-26 14:00:00,108.89,109.01,108.86,108.9,35244.0,100.974,101.0853,100.9462,100.9833,35244.0
2021-08-26 14:30:00,108.9,109.03,108.84,109.01,99238.0,100.9833,101.1038,100.9277,101.0853,99238.0
2021-08-26 15:00:00,109.02,109.03,108.71,108.91,68566.0,101.0946,101.1038,100.8071,100.9926,68566.0
2021-08-26 15:30:00,108.93,109.18,108.89,109.14,234592.0,101.0111,101.2429,100.974,101.2058,234592.0
2021-08-27 09:30:00,109.41,110.06,109.23,109.88,73842.0,101.4562,102.059,101.2893,101.892,73842.0
2021-08-27 10:00:00,109.86,110.36,109.72,109.88,74787.0,101.8735,102.3372,101.7437,101.892,74787.0
2021-08-27 10:30:00,109.92,110.11,109.83,109.9,34625.0,101.9291,102.1053,101.8457,101.9106,34625.0
2021-08-27 11:00:00,109.92,110.07,109.86,110.01,29008.0,101.9291,102.0682,101.8735,102.0126,29008.0
2021-08-27 11:30:00,110.04,110.36,109.98,110.3,37771.0,102.0404,102.3372,101.9848,102.2815,37771.0
2021-08-27 12:00:00,110.31,110.58,110.28,110.58,42404.0,102.2908,102.5412,102.263,102.5412,42404.0
2021-08-27 12:30:00,110.59,110.65,110.48,110.58,27473.0,102.5504,102.6061,102.4484,102.5412,27473.0
2021-08-27 13:00:00,110.57,110.79,110.56,110.59,68720.0,102.5319,102.7359,102.5226,102.5504,68720.0
2021-08-27 13:30:00,110.58,110.71,110.44,110.51,74229.0,102.5412,102.6617,102.4113,102.4762,74229.0
2021-08-27 14:00:00,110.47,110.48,110.23,110.28,36586.0,102.4392,102.4484,102.2166,102.263,36586.0
2021-08-27 14:30:00,110.27,110.37,110.05,110.06,66833.0,102.2537,102.3464,102.0497,102.059,66833.0
2021-08-27 15:00:00,110.09,110.27,110.06,110.09,107835.0,102.0868,102.2537,102.059,102.0868,107835.0
2021-08-27 15:30:00,110.08,110.4,110.08,110.4,191616.0,102.0775,102.3742,102.0775,102.3742,191616.0
2021-08-30 09:30:00,110.39,110.48,109.8,109.97,46054.0,102.365,102.4484,101.8179,101.9755,46054.0
2021-08-30 10:00:00,109.99,110.19,109.79,110.19,45993.0,101.994,102.1795,101.8086,102.1795,45993.0
2021-08-30 10:30:00,110.21,110.28,110.02,110.14,40415.0,102.1981,102.263,102.0219,102.1331,40415.0
2021-08-30 11:00:00,110.14,110.32,110.05,110.27,44719.0,102.1331,102.3001,102.0497,102.2537,44719.0
2021-08-30 11:30:00,110.29,110.4,110.21,110.21,15990.0,102.2722,102.3742,102.1981,102.1981,15990.0
2021-08-30 12:00:00,110.21,110.27,109.93,109.94,48112.0,102.1981,102.2537,101.9384,101.9477,48112.0
2021-08-30 12:30:00,109.96,110.01,109.44,109.49,117383.0,101.9662,102.0126,101.484,101.5304,117383.0
2021-08-30 13:00:00,109.5,109.56,109.31,109.55,133873.0,101.5397,101.5953,101.3635,101.586,133873.0
2021-08-30 13:30:00,109.55,109.78,109.55,109.6,17990.0,101.586,101.7993,101.586,101.6324,17990.0
2021-08-30 14:00:00,109.62,109.69,109.51,109.51,37535.0,101.6509,101.7159,101.5489,101.5489,37535.0
2021-08-30 14:30:00,109.5,109.51,109.22,109.45,88267.0,101.5397,101.5489,101.28,101.4933,88267.0
2021-08-30 15:00:00,109.43,109.46,109.36,109.36,54304.0,101.4748,101.5026,101.4098,101.4098,54304.0
2021-08-30 15:30:00,109.37,109.68,109.28,109.68,297658.0,101.4191,101.7066,101.3357,101.7066,297658.0
2021-08-31 09:30:00,110.85,112.62,110.68,112.62,304765.0,102.7915,104.4329,102.6339,104.4329,304765.0
2021-08-31 10:00:00,112.63,113.69,112.51,112.99,387832.0,104.4421,105.4251,104.3309,104.776,387832.0
2021-08-31 10:30:00,113.0,113.18,112.66,112.92,206101.0,104.7852,104.9521,104.4699,104.711,206101.0
2021-08-31 11:00:00,112.91,113.59,112.85,113.32,132484.0,104.7018,105.3323,104.6461,105.082,132484.0
2021-08-31 11:30:00,113.32,113.72,113.29,113.7,143707.0,105.082,105.4529,105.0541,105.4343,143707.0
2021-08-31 12:00:00,113.69,114.24,113.44,114.02,281102.0,105.4251,105.9351,105.1932,105.7311,281102.0
2021-08-31 12:30:00,114.02,114.24,113.75,113.97,251997.0,105.7311,105.9351,105.4807,105.6847,251997.0
2021-08-31 13:00:00,113.97,119.28,113.42,118.81,763033.0,105.6847,110.6087,105.1747,110.1729,763033.0
2021-08-31 13:30:00,119.11,120.64,115.3,115.67,3518543.0,110.4511,111.8698,106.918,107.2611,3518543.0
2021-08-31 14:00:00,115.64,116.56,115.1,115.61,1359475.0,107.2333,108.0864,106.7326,107.2055,1359475.0
2021-08-31 14:30:00,115.65,117.77,115.63,117.65,1096981.0,107.2426,109.2085,107.224,109.0972,1096981.0
2021-08-31 15:00:00,117.62,118.01,116.47,117.0,1304417.0,109.0694,109.431,108.003,108.4944,1304417.0
2021-08-31 15:30:00,117.0,118.52,117.0,117.63,2623136.0,108.4944,109.9039,108.4944,109.0786,2623136.0
2021-09-01 09:30:00,116.93,124.9,115.6,123.09,3334743.0,108.4295,115.8201,107.1962,114.1417,3334743.0
2021-09-01 10:00:00,123.04,124.68,121.57,122.09,718809.0,114.0954,115.6161,112.7322,113.2144,718809.0
2021-09-01 10:30:00,122.13,123.2,122.13,122.37,490217.0,113.2515,114.2437,113.2515,113.4741,490217.0
2021-09-01 11:00:00,122.36,122.36,121.62,121.99,476381.0,113.4648,113.4648,112.7786,113.1217,476381.0
2021-09-01 11:30:00,121.97,122.57,121.06,122.4,313696.0,113.1031,113.6595,112.2593,113.5019,313696.0
2021-09-01 12:00:00,122.39,122.55,121.98,122.19,177679.0,113.4926,113.641,113.1124,113.3071,177679.0
2021-09-01 12:30:00,122.21,122.28,121.38,122.03,227794.0,113.3257,113.3906,112.556,113.1588,227794.0
2021-09-01 13:00:00,122.05,122.09,121.77,121.87,194947.0,113.1773,113.2144,112.9177,113.0104,194947.0
2021-09-01 13:30:00,121.85,121.99,121.62,121.7,134218.0,112.9919,113.1217,112.7786,112.8528,134218.0
2021-09-01 14:00:00,121.69,122.01,121.63,121.74,188528.0,112.8435,113.1402,112.7879,112.8899,188528.0
2021-09-01 14:30:00,121.74,121.9,121.21,121.59,224668.0,112.8899,113.0382,112.3984,112.7508,224668.0
2021-09-01 15:00:00,121.6,121.84,121.47,121.62,264915.0,112.76,112.9826,112.6395,112.7786,264915.0
2021-09-01 15:30:00,121.61,121.97,121.53,121.97,676536.0,112.7693,113.1031,112.6951,113.1031,676536.0
2021-09-02 09:30:00,122.05,123.93,121.87,122.16,373929.0,113.1773,114.9207,113.0104,113.2793,373929.0
2021-09-02 10:00:00,122.16,122.51,121.94,122.19,172067.0,113.2793,113.6039,113.0753,113.3071,172067.0
2021-09-02 10:30:00,122.17,122.64,121.99,122.64,228166.0,113.2886,113.7244,113.1217,113.7244,228166.0
2021-09-02 11:00:00,122.65,122.72,122.38,122.51,208542.0,113.7337,113.7986,113.4833,113.6039,208542.0
2021-09-02 11:30:00,122.55,123.49,122.53,123.41,222284.0,113.641,114.5126,113.6224,114.4385,222284.0
2021-09-02 12:00:00,123.45,124.21,123.4,124.12,336167.0,114.4755,115.1803,114.4292,115.0968,336167.0
2021-09-02 12:30:00,124.1,124.21,123.52,124.14,302829.0,115.0783,115.1803,114.5405,115.1154,302829.0
2021-09-02 13:00:00,124.12,124.2,123.93,124.04,128373.0,115.0968,115.171,114.9207,115.0227,128373.0
2021-09-02 13:30:00,124.04,124.22,123.97,124.17,183946.0,115.0227,115.1896,114.9577,115.1432,183946.0
2021-09-02 14:00:00,124.17,124.27,123.91,124.05,204859.0,115.1432,115.2359,114.9021,115.0319,204859.0
2021-09-02 14:30:00,124.04,124.34,124.02,124.3,113137.0,115.0227,115.3008,115.0041,115.2638,113137.0
2021-09-02 15:00:00,124.31,124.31,123.99,124.01,192121.0,115.273,115.273,114.9763,114.9948,192121.0
2021-09-02 15:30:00,124.01,124.45,123.94,124.36,442956.0,114.9948,115.4029,114.9299,115.3194,442956.0
2021-09-03 09:30:00,124.21,127.6,124.08,126.11,874052.0,115.1803,118.3239,115.0597,116.9422,874052.0
2021-09-03 10:00:00,126.12,127.9,126.07,127.69,512867.0,116.9514,118.602,116.9051,118.4073,512867.0
2021-09-03 10:30:00,127.68,128.16,127.38,127.51,244183.0,118.398,118.8431,118.1198,118.2404,244183.0
2021-09-03 11:00:00,127.5,127.92,127.09,127.92,163776.0,118.2311,118.6206,117.8509,118.6206,163776.0
2021-09-03 11:30:00,127.9,128.06,127.56,127.78,208416.0,118.602,118.7504,118.2868,118.4908,208416.0
2021-09-03 12:00:00,127.78,128.38,127.63,128.17,179796.0,118.4908,119.0472,118.3517,118.8524,179796.0
2021-09-03 12:30:00,128.17,128.38,127.74,128.3,105279.0,118.8524,119.0472,118.4537,118.973,105279.0
2021-09-03 13:00:00,128.28,128.41,127.95,128.39,134065.0,118.9544,119.075,118.6484,119.0564,134065.0
2021-09-03 13:30:00,128.35,128.37,127.85,127.88,317632.0,119.0193,119.0379,118.5557,118.5835,317632.0
2021-09-03 14:00:00,127.87,127.97,127.24,127.29,313230.0,118.5742,118.667,117.99,118.0364,313230.0
2021-09-03 14:30:00,127.3,127.3,126.9,126.98,384562.0,118.0457,118.0457,117.6747,117.7489,384562.0
2021-09-03 15:00:00,126.98,127.25,126.91,127.25,304097.0,117.7489,117.9993,117.684,117.9993,304097.0
2021-09-03 15:30:00,127.25,127.44,127.07,127.21,752352.0,117.9993,118.1755,117.8324,117.9622,752352.0
2021-09-07 09:30:00,125.99,128.06,125.95,127.16,774873.0,117.3033,119.2306,117.266,118.3926,774873.0
2021-09-07 10:00:00,127.15,127.24,125.38,125.54,498203.0,118.3833,118.4671,116.7353,116.8843,498203.0
2021-09-07 10:30:00,125.53,125.94,125.02,125.45,407063.0,116.875,117.2567,116.4002,116.8005,407063.0
2021-09-07 11:00:00,125.44,125.54,124.66,124.67,385205.0,116.7912,116.8843,116.065,116.0743,385205.0
2021-09-07 11:30:00,124.63,124.92,124.32,124.49,213123.0,116.0371,116.3071,115.7484,115.9067,213123.0
2021-09-07 12:00:00,124.45,124.56,123.51,123.53,182501.0,115.8695,115.9719,114.9943,115.0129,182501.0
2021-09-07 12:30:00,123.54,124.16,123.31,123.93,324981.0,115.0222,115.5995,114.8081,115.3853,324981.0
2021-09-07 13:00:00,123.95,124.16,123.34,123.59,233349.0,115.4039,115.5995,114.836,115.0688,233349.0
2021-09-07 13:30:00,123.61,123.82,123.37,123.49,317868.0,115.0874,115.2829,114.8639,114.9757,317868.0
2021-09-07 14:00:00,123.51,123.67,123.24,123.36,190666.0,114.9943,115.1432,114.7429,114.8546,190666.0
2021-09-07 14:30:00,123.36,123.4,122.83,122.95,638823.0,114.8546,114.8919,114.3612,114.4729,638823.0
2021-09-07 15:00:00,122.96,123.39,122.73,122.82,403340.0,114.4822,114.8826,114.2681,114.3519,403340.0
2021-09-07 15:30:00,122.81,122.88,122.74,122.83,972996.0,114.3425,114.4077,114.2774,114.3612,972996.0
2021-09-08 09:30:00,121.7,122.36,119.57,122.11,524041.0,113.3091,113.9236,111.3259,113.6908,524041.0
2021-09-08 10:00:00,122.09,122.8,121.52,121.55,157811.0,113.6722,114.3332,113.1415,113.1694,157811.0
2021-09-08 10:30:00,121.54,121.81,120.94,121.48,129711.0,113.1601,113.4115,112.6015,113.1042,129711.0
2021-09-08 11:00:00,121.48,121.56,121.23,121.41,142200.0,113.1042,113.1787,112.8715,113.0391,142200.0
2021-09-08 11:30:00,121.4,122.19,121.31,122.1,111793.0,113.0298,113.7653,112.946,113.6815,111793.0
2021-09-08 12:00:00,122.13,122.2,121.85,122.0,96802.0,113.7094,113.7746,113.4487,113.5884,96802.0
2021-09-08 12:30:00,121.99,122.11,121.29,121.39,128256.0,113.5791,113.6908,112.9273,113.0204,128256.0
2021-09-08 13:00:00,121.41,121.43,121.0,121.18,117663.0,113.0391,113.0577,112.6573,112.8249,117663.0
2021-09-08 13:30:00,121.19,121.33,120.7,121.3,130870.0,112.8342,112.9646,112.378,112.9367,130870.0
2021-09-08 14:00:00,121.32,121.75,121.32,121.64,115690.0,112.9553,113.3556,112.9553,113.2532,115690.0
2021-09-08 14:30:00,121.64,121.77,121.54,121.73,174663.0,113.2532,113.3742,113.1601,113.337,174663.0
2021-09-08 15:00:00,121.72,122.31,121.69,122.05,307721.0,113.3277,113.877,113.2998,113.6349,307721.0
2021-09-08 15:30:00,122.07,122.26,121.98,122.07,512288.0,113.6536,113.8305,113.5698,113.6536,512288.0
2021-09-09 09:30:00,122.0,122.0,119.47,119.63,434188.0,113.5884,113.5884,111.2328,111.3818,434188.0
2021-09-09 10:00:00,119.58,119.87,118.62,118.84,265237.0,111.3352,111.6052,110.4414,110.6463,265237.0
2021-09-09 10:30:00,118.84,120.21,118.65,119.61,476301.0,110.6463,111.9218,110.4694,111.3632,476301.0
2021-09-09 11:00:00,119.63,120.26,119.5,120.07,300643.0,111.3818,111.9684,111.2608,111.7915,300643.0
2021-09-09 11:30:00,120.03,120.42,119.88,120.39,223069.0,111.7542,112.1173,111.6146,112.0894,223069.0
2021-09-09 12:00:00,120.37,120.41,119.76,119.81,383215.0,112.0708,112.108,111.5028,111.5494,383215.0
2021-09-09 12:30:00,119.81,119.99,119.7,119.94,385760.0,111.5494,111.717,111.447,111.6704,385760.0
2021-09-09 13:00:00,119.95,120.06,119.53,119.65,260758.0,111.6797,111.7821,111.2887,111.4004,260758.0
2021-09-09 13:30:00,119.65,119.85,119.44,119.71,489563.0,111.4004,111.5866,111.2049,111.4563,489563.0
2021-09-09 14:00:00,119.69,119.71,119.35,119.52,222387.0,111.4377,111.4563,111.1211,111.2794,222387.0
2021-09-09 14:30:00,119.51,119.7,119.45,119.68,214972.0,111.2701,111.447,111.2142,111.4283,214972.0
2021-09-09 15:00:00,119.67,119.91,119.58,119.9,323490.0,111.419,111.6425,111.3352,111.6332,323490.0
2021-09-09 15:30:00,119.9,120.22,119.88,120.0,721158.0,111.6332,111.9311,111.6146,111.7263,721158.0
2021-09-10 09:30:00,120.26,121.01,120.07,120.72,141127.0,111.9684,112.6666,111.7915,112.3966,141127.0
2021-09-10 10:00:00,120.68,120.81,120.44,120.46,104848.0,112.3594,112.4804,112.1359,112.1546,104848.0
2021-09-10 10:30:00,120.42,120.77,120.13,120.22,187759.0,112.1173,112.4432,111.8473,111.9311,187759.0
2021-09-10 11:00:00,120.21,120.42,120.11,120.24,87403.0,111.9218,112.1173,111.8287,111.9497,87403.0
2021-09-10 11:30:00,120.23,120.5,120.16,120.21,256334.0,111.9404,112.1918,111.8753,111.9218,256334.0
2021-09-10 12:00:00,120.2,120.39,120.13,120.2,55036.0,111.9125,112.0894,111.8473,111.9125,55036.0
2021-09-10 12:30:00,120.22,120.31,120.06,120.06,69022.0,111.9311,112.0149,111.7821,111.7821,69022.0
2021-09-10 13:00:00,120.06,120.13,119.77,119.77,207654.0,111.7821,111.8473,111.5121,111.5121,207654.0
2021-09-10 13:30:00,119.76,119.88,119.62,119.75,121497.0,111.5028,111.6146,111.3725,111.4935,121497.0
2021-09-10 14:00:00,119.75,119.85,119.5,119.59,122790.0,111.4935,111.5866,111.2608,111.3446,122790.0
2021-09-10 14:30:00,119.56,119.82,119.39,119.41,70915.0,111.3166,111.5587,111.1583,111.177,70915.0
2021-09-10 15:00:00,119.4,119.46,118.93,119.16,104635.0,111.1677,111.2235,110.7301,110.9442,104635.0
2021-09-10 15:30:00,119.14,119.36,118.88,118.9,308720.0,110.9256,111.1304,110.6835,110.7021,308720.0
2021-09-13 09:30:00,119.87,120.37,118.95,119.38,307524.0,111.6052,112.0708,110.7487,111.149,307524.0
2021-09-13 10:00:00,119.42,119.57,118.83,118.95,107300.0,111.1863,111.3259,110.637,110.7487,107300.0
2021-09-13 10:30:00,118.95,119.12,118.72,118.94,78723.0,110.7487,110.907,110.5345,110.7394,78723.0
2021-09-13 11:00:00,118.95,118.95,118.24,118.34,80474.0,110.7487,110.7487,110.0876,110.1807,80474.0
2021-09-13 11:30:00,118.38,118.43,117.78,117.81,58307.0,110.218,110.2645,109.6593,109.6873,58307.0
2021-09-13 12:00:00,117.81,117.83,117.14,117.45,70092.0,109.6873,109.7059,109.0635,109.3521,70092.0
2021-09-13 12:30:00,117.45,117.57,117.27,117.38,58189.0,109.3521,109.4638,109.1845,109.2869,58189.0
2021-09-13 13:00:00,117.4,117.75,117.36,117.39,104192.0,109.3055,109.6314,109.2683,109.2962,104192.0
2021-09-13 13:30:00,117.38,117.38,116.8,116.85,85727.0,109.2869,109.2869,108.7469,108.7935,85727.0
2021-09-13 14:00:00,116.87,117.02,116.63,116.63,197126.0,108.8121,108.9517,108.5886,108.5886,197126.0
2021-09-13 14:30:00,116.64,116.85,116.25,116.54,187048.0,108.5979,108.7935,108.2348,108.5048,187048.0
2021-09-13 15:00:00,116.54,116.76,116.29,116.75,132704.0,108.5048,108.7097,108.2721,108.7004,132704.0
2021-09-13 15:30:00,116.74,116.96,116.72,116.87,453665.0,108.6911,108.8959,108.6724,108.8121,453665.0
2021-09-14 09:30:00,116.69,117.27,115.8,116.21,268004.0,108.6445,109.1845,107.8159,108.1976,268004.0
2021-09-14 10:00:00,116.18,116.18,115.45,116.07,128685.0,108.1697,108.1697,107.49,108.0672,128685.0
2021-09-14 10:30:00,116.04,116.29,115.58,115.65,71693.0,108.0393,108.2721,107.611,107.6762,71693.0
2021-09-14 11:00:00,115.68,116.16,115.58,116.04,112438.0,107.7041,108.151,107.611,108.0393,112438.0
2021-09-14 11:30:00,116.01,116.22,115.95,116.1,76657.0,108.0114,108.2069,107.9555,108.0952,76657.0
2021-09-14 12:00:00,116.09,116.29,116.02,116.22,54365.0,108.0859,108.2721,108.0207,108.2069,54365.0
2021-09-14 12:30:00,116.21,116.28,116.08,116.18,52825.0,108.1976,108.2628,108.0766,108.1697,52825.0
2021-09-14 13:00:00,116.16,116.22,115.66,115.76,48307.0,108.151,108.2069,107.6855,107.7786,48307.0
2021-09-14 13:30:00,115.75,115.83,115.49,115.53,52034.0,107.7693,107.8438,107.5272,107.5645,52034.0
2021-09-14 14:00:00,115.5,115.5,115.09,115.1,63165.0,107.5365,107.5365,107.1548,107.1641,63165.0
2021-09-14 14:30:00,115.08,115.11,114.8,114.8,68863.0,107.1455,107.1734,106.8848,106.8848,68863.0
2021-09-14 15:00:00,114.78,114.97,114.67,114.74,70828.0,106.8662,107.0431,106.7638,106.8289,70828.0
2021-09-14 15:30:00,114.75,114.94,114.55,114.89,267701.0,106.8383,107.0152,106.652,106.9686,267701.0
2021-09-15 09:30:00,118.05,119.91,117.84,119.91,1714933.0,109.9107,111.6425,109.7152,111.6425,1714933.0
2021-09-15 10:00:00,119.89,120.28,118.46,119.13,628158.0,111.6239,111.987,110.2925,110.9163,628158.0
2021-09-15 10:30:00,119.08,120.0,119.0,119.97,364590.0,110.8697,111.7263,110.7952,111.6984,364590.0
2021-09-15 11:00:00,119.94,119.97,119.2,119.42,205373.0,111.6704,111.6984,110.9814,111.1863,205373.0
2021-09-15 11:30:00,119.46,119.52,119.03,119.13,232785.0,111.2235,111.2794,110.8232,110.9163,232785.0
2021-09-15 12:00:00,119.13,119.27,118.95,118.97,123848.0,110.9163,111.0466,110.7487,110.7673,123848.0
2021-09-15 12:30:00,118.97,118.97,118.4,118.42,115937.0,110.7673,110.7673,110.2366,110.2552,115937.0
2021-09-15 13:00:00,118.43,118.63,118.08,118.56,116556.0,110.2645,110.4507,109.9387,110.3856,116556.0
2021-09-15 13:30:00,118.59,118.7,118.47,118.53,77049.0,110.4135,110.5159,110.3018,110.3576,77049.0
2021-09-15 14:00:00,118.52,118.65,118.13,118.23,141881.0,110.3483,110.4694,109.9852,110.0783,141881.0
2021-09-15 14:30:00,118.21,118.24,117.52,117.67,143443.0,110.0597,110.0876,109.4173,109.5569,143443.0
2021-09-15 15:00:00,117.65,117.86,117.38,117.72,286609.0,109.5383,109.7338,109.2869,109.6035,286609.0
2021-09-15 15:30:00,117.71,117.75,117.05,117.29,626322.0,109.5942,109.6314,108.9797,109.2031,626322.0
2021-09-16 09:30:00,117.34,117.5,116.52,117.04,214239.0,109.2497,109.3987,108.4862,108.9704,214239.0
2021-09-16 10:00:00,117.0,117.11,116.33,116.53,175583.0,108.9331,109.0355,108.3093,108.4955,175583.0
2021-09-16 10:30:00,116.5,116.72,115.99,116.32,123256.0,108.4676,108.6724,107.9928,108.3,123256.0
2021-09-16 11:00:00,116.32,116.78,116.09,116.75,169788.0,108.3,108.7283,108.0859,108.7004,169788.0
2021-09-16 11:30:00,116.77,116.92,116.4,116.57,114937.0,108.719,108.8586,108.3745,108.5328,114937.0
2021-09-16 12:00:00,116.6,116.79,116.48,116.48,87577.0,108.5607,108.7376,108.449,108.449,87577.0
2021-09-16 12:30:00,116.47,116.51,116.08,116.11,111315.0,108.4397,108.4769,108.0766,108.1045,111315.0
2021-09-16 13:00:00,116.11,116.16,115.65,115.73,99176.0,108.1045,108.151,107.6762,107.7507,99176.0
2021-09-16 13:30:00,115.73,115.94,115.57,115.79,83295.0,107.7507,107.9462,107.6017,107.8066,83295.0
2021-09-16 14:00:00,115.79,116.11,115.64,115.93,160217.0,107.8066,108.1045,107.6669,107.9369,160217.0
2021-09-16 14:30:00,115.95,116.04,115.77,115.91,145254.0,107.9555,108.0393,107.7879,107.9183,145254.0
2021-09-16 15:00:00,115.92,116.37,115.92,116.05,177935.0,107.9276,108.3466,107.9276,108.0486,177935.0
2021-09-16 15:30:00,116.06,116.07,115.72,115.8,417195.0,108.0579,108.0672,107.7414,107.8159,417195.0
2021-09-17 09:30:00,117.93,119.73,116.3,118.31,525967.0,109.799,111.4749,108.2814,110.1528,525967.0
2021-09-17 10:00:00,118.52,119.25,118.0,119.17,281474.0,110.3483,111.028,109.8642,110.9535,281474.0
2021-09-17 10:30:00,119.16,119.16,117.92,118.13,218104.0,110.9442,110.9442,109.7897,109.9852,218104.0
2021-09-17 11:00:00,118.15,119.45,118.1,118.79,217594.0,110.0038,111.2142,109.9573,110.5997,217594.0
2021-09-17 11:30:00,118.79,119.22,118.71,119.02,103617.0,110.5997,111.0001,110.5252,110.8139,103617.0
2021-09-17 12:00:00,119.02,119.65,118.94,119.33,87340.0,110.8139,111.4004,110.7394,111.1025,87340.0
2021-09-17 12:30:00,119.37,119.6,118.63,118.63,128764.0,111.1397,111.3539,110.4507,110.4507,128764.0
2021-09-17 13:00:00,118.63,118.64,118.31,118.5,91605.0,110.4507,110.4601,110.1528,110.3297,91605.0
2021-09-17 13:30:00,118.49,118.65,117.87,117.9,111240.0,110.3204,110.4694,109.7431,109.7711,111240.0
2021-09-17 14:00:00,117.89,118.19,117.69,117.91,240973.0,109.7618,110.0411,109.5756,109.7804,240973.0
2021-09-17 14:30:00,117.9,118.28,117.87,118.15,91735.0,109.7711,110.1249,109.7431,110.0038,91735.0
2021-09-17 15:00:00,118.17,118.4,118.1,118.28,134054.0,110.0225,110.2366,109.9573,110.1249,134054.0
2021-09-17 15:30:00,118.28,118.5,117.53,118.32,718771.0,110.1249,110.3297,109.4266,110.1621,718771.0
2021-09-20 09:30:00,118.34,118.53,115.36,116.5,413340.0,110.1807,110.3576,107.4062,108.4676,413340.0
2021-09-20 10:00:00,116.46,116.6,115.16,115.2,209326.0,108.4304,108.5607,107.22,107.2572,209326.0
2021-09-20 10:30:00,115.2,115.29,114.65,114.69,141285.0,107.2572,107.341,106.7452,106.7824,141285.0
2021-09-20 11:00:00,114.66,114.81,114.32,114.58,174314.0,106.7545,106.8941,106.4379,106.68,174314.0
2021-09-20 11:30:00,114.56,114.56,113.79,113.92,175280.0,106.6614,106.6614,105.9444,106.0655,175280.0
2021-09-20 12:00:00,113.93,113.99,113.57,113.95,114756.0,106.0748,106.1307,105.7396,106.0934,114756.0
2021-09-20 12:30:00,113.92,114.16,113.56,113.61,92300.0,106.0655,106.2889,105.7303,105.7769,92300.0
2021-09-20 13:00:00,113.65,113.69,113.43,113.62,74742.0,105.8141,105.8513,105.6093,105.7862,74742.0
2021-09-20 13:30:00,113.61,113.98,113.55,113.68,68233.0,105.7769,106.1213,105.721,105.842,68233.0
2021-09-20 14:00:00,113.73,113.78,113.21,113.4,83685.0,105.8886,105.9351,105.4044,105.5813,83685.0
2021-09-20 14:30:00,113.38,113.79,113.2,113.54,139011.0,105.5627,105.9444,105.3951,105.7117,139011.0
2021-09-20 15:00:00,113.53,113.72,113.11,113.5,119459.0,105.7024,105.8793,105.3113,105.6744,119459.0
2021-09-20 15:30:00,113.51,114.03,113.42,114.0,336135.0,105.6838,106.1679,105.6,106.14,336135.0
2021-09-21 09:30:00,115.69,115.95,114.59,115.15,238333.0,107.7134,107.9555,106.6893,107.2107,238333.0
2021-09-21 10:00:00,115.2,115.33,114.52,114.71,146968.0,107.2572,107.3783,106.6241,106.801,146968.0
2021-09-21 10:30:00,114.71,114.71,114.25,114.34,104431.0,106.801,106.801,106.3727,106.4565,104431.0
2021-09-21 11:00:00,114.34,114.72,114.23,114.29,116338.0,106.4565,106.8103,106.3541,106.41,116338.0
2021-09-21 11:30:00,114.34,115.06,114.34,115.0,57679.0,106.4565,107.1269,106.4565,107.071,57679.0
2021-09-21 12:00:00,115.0,115.18,114.96,115.05,57153.0,107.071,107.2386,107.0338,107.1176,57153.0
2021-09-21 12:30:00,115.03,115.15,114.82,114.93,72203.0,107.099,107.2107,106.9034,107.0058,72203.0
2021-09-21 13:00:00,114.92,115.05,114.78,114.82,49499.0,106.9965,107.1176,106.8662,106.9034,49499.0
2021-09-21 13:30:00,114.82,115.0,114.74,114.99,130806.0,106.9034,107.071,106.8289,107.0617,130806.0
2021-09-21 14:00:00,115.01,115.23,114.74,114.77,67368.0,107.0803,107.2852,106.8289,106.8569,67368.0
2021-09-21 14:30:00,114.76,115.47,114.73,115.39,112409.0,106.8476,107.5086,106.8196,107.4341,112409.0
2021-09-21 15:00:00,115.39,115.78,115.39,115.65,178287.0,107.4341,107.7972,107.4341,107.6762,178287.0
2021-09-21 15:30:00,115.65,115.86,115.22,115.3,378217.0,107.6762,107.8717,107.2759,107.3503,378217.0
2021-09-22 09:30:00,115.98,116.51,115.02,115.35,216947.0,107.9835,108.4769,107.0896,107.3969,216947.0
2021-09-22 10:00:00,115.35,115.85,115.23,115.76,143742.0,107.3969,107.8624,107.2852,107.7786,143742.0
2021-09-22 10:30:00,115.77,115.91,115.56,115.65,83487.0,107.7879,107.9183,107.5924,107.6762,83487.0
2021-09-22 11:00:00,115.63,115.94,115.45,115.93,116941.0,107.6576,107.9462,107.49,107.9369,116941.0
2021-09-22 11:30:00,115.96,116.2,115.82,116.07,53846.0,107.9648,108.1883,107.8345,108.0672,53846.0
2021-09-22 12:00:00,116.03,116.04,115.63,115.64,58757.0,108.03,108.0393,107.6576,107.6669,58757.0
2021-09-22 12:30:00,115.65,115.85,115.61,115.77,55633.0,107.6762,107.8624,107.639,107.7879,55633.0
2021-09-22 13:00:00,115.77,115.77,115.38,115.43,45081.0,107.7879,107.7879,107.4248,107.4714,45081.0
2021-09-22 13:30:00,115.38,115.6,115.32,115.47,56123.0,107.4248,107.6297,107.369,107.5086,56123.0
2021-09-22 14:00:00,115.43,115.94,115.2,115.46,113345.0,107.4714,107.9462,107.2572,107.4993,113345.0
2021-09-22 14:30:00,115.5,115.5,114.47,114.86,92213.0,107.5365,107.5365,106.5776,106.9407,92213.0
2021-09-22 15:00:00,114.87,115.49,114.77,115.46,112226.0,106.95,107.5272,106.8569,107.4993,112226.0
2021-09-22 15:30:00,115.46,115.48,114.94,115.05,288062.0,107.4993,107.5179,107.0152,107.1176,288062.0
2021-09-23 09:30:00,115.9,116.33,115.66,116.08,145520.0,107.909,108.3093,107.6855,108.0766,145520.0
2021-09-23 10:00:00,116.09,116.74,116.02,116.52,119782.0,108.0859,108.6911,108.0207,108.4862,119782.0
2021-09-23 10:30:00,116.51,116.82,116.2,116.6,140446.0,108.4769,108.7655,108.1883,108.5607,140446.0
2021-09-23 11:00:00,116.61,116.61,116.09,116.2,116762.0,108.57,108.57,108.0859,108.1883,116762.0
2021-09-23 11:30:00,116.19,116.31,116.09,116.15,48481.0,108.179,108.2907,108.0859,108.1417,48481.0
2021-09-23 12:00:00,116.15,116.58,116.14,116.56,58020.0,108.1417,108.5421,108.1324,108.5235,58020.0
2021-09-23 12:30:00,116.54,116.7,116.41,116.42,58022.0,108.5048,108.6538,108.3838,108.3931,58022.0
2021-09-23 13:00:00,116.42,116.73,116.36,116.65,56405.0,108.3931,108.6817,108.3373,108.6073,56405.0
2021-09-23 13:30:00,116.67,116.89,116.66,116.68,63227.0,108.6259,108.8307,108.6166,108.6352,63227.0
2021-09-23 14:00:00,116.72,116.79,116.61,116.79,60409.0,108.6724,108.7376,108.57,108.7376,60409.0
2021-09-23 14:30:00,116.79,116.9,116.65,116.72,76572.0,108.7376,108.84,108.6073,108.6724,76572.0
2021-09-23 15:00:00,116.73,116.77,116.5,116.52,200947.0,108.6817,108.719,108.4676,108.4862,200947.0
2021-09-23 15:30:00,116.52,116.54,116.26,116.36,242131.0,108.4862,108.5048,108.2441,108.3373,242131.0
2021-09-24 09:30:00,113.89,115.93,113.41,115.73,169128.0,106.0376,107.9369,105.5906,107.7507,169128.0
2021-09-24 10:00:00,115.78,116.09,115.59,115.59,94540.0,107.7972,108.0859,107.6203,107.6203,94540.0
2021-09-24 10:30:00,115.61,115.88,115.51,115.78,49852.0,107.639,107.8903,107.5459,107.7972,49852.0
2021-09-24 11:00:00,115.78,115.94,115.74,115.79,49716.0,107.7972,107.9462,107.76,107.8066,49716.0
2021-09-24 11:30:00,115.75,115.94,115.6,115.85,60506.0,107.7693,107.9462,107.6297,107.8624,60506.0
2021-09-24 12:00:00,115.84,116.01,115.62,115.77,42599.0,107.8531,108.0114,107.6483,107.7879,42599.0
2021-09-24 12:30:00,115.78,115.96,115.66,115.73,38667.0,107.7972,107.9648,107.6855,107.7507,38667.0
2021-09-24 13:00:00,115.74,115.98,115.71,115.93,45020.0,107.76,107.9835,107.7321,107.9369,45020.0
2021-09-24 13:30:00,115.94,115.97,115.7,115.7,43541.0,107.9462,107.9741,107.7228,107.7228,43541.0
2021-09-24 14:00:00,115.7,116.09,115.68,116.07,51174.0,107.7228,108.0859,107.7041,108.0672,51174.0
2021-09-24 14:30:00,116.06,116.21,115.87,116.21,92413.0,108.0579,108.1976,107.881,108.1976,92413.0
2021-09-24 15:00:00,116.18,116.2,115.89,116.02,52653.0,108.1697,108.1883,107.8997,108.0207,52653.0
2021-09-24 15:30:00,116.05,116.1,115.7,115.78,244276.0,108.0486,108.0952,107.7228,107.7972,244276.0
2021-09-27 09:30:00,116.0,116.77,115.62,116.74,102491.0,108.0021,108.719,107.6483,108.6911,102491.0
2021-09-27 10:00:00,116.67,117.69,116.63,117.69,61048.0,108.6259,109.5756,108.5886,109.5756,61048.0
2021-09-27 10:30:00,117.7,117.81,117.22,117.27,50558.0,109.5849,109.6873,109.138,109.1845,50558.0
2021-09-27 11:00:00,117.26,117.35,116.82,116.93,48435.0,109.1752,109.259,108.7655,108.868,48435.0
2021-09-27 11:30:00,116.93,117.05,116.73,116.87,42306.0,108.868,108.9797,108.6817,108.8121,42306.0
2021-09-27 12:00:00,116.86,117.04,116.75,116.93,49586.0,108.8028,108.9704,108.7004,108.868,49586.0
2021-09-27 12:30:00,116.94,117.24,116.94,117.14,47924.0,108.8773,109.1566,108.8773,109.0635,47924.0
2021-09-27 13:00:00,117.16,117.66,117.15,117.64,38554.0,109.0821,109.5476,109.0728,109.529,38554.0
2021-09-27 13:30:00,117.64,117.98,117.58,117.95,39940.0,109.529,109.8456,109.4731,109.8176,39940.0
2021-09-27 14:00:00,117.97,118.28,117.84,118.26,78250.0,109.8362,110.1249,109.7152,110.1063,78250.0
2021-09-27 14:30:00,118.29,118.41,118.01,118.01,111136.0,110.1342,110.2459,109.8735,109.8735,111136.0
2021-09-27 15:00:00,117.99,117.99,117.35,117.44,61288.0,109.8549,109.8549,109.259,109.3428,61288.0
2021-09-27 15:30:00,117.45,117.56,117.29,117.46,254877.0,109.3521,109.4545,109.2031,109.3614,254877.0
2021-09-28 09:30:00,117.31,117.54,116.0,116.33,184532.0,109.2218,109.4359,108.0021,108.3093,184532.0
2021-09-28 10:00:00,116.3,116.35,115.37,115.94,136728.0,108.2814,108.3279,107.4155,107.9462,136728.0
2021-09-28 10:30:00,115.92,115.97,115.53,115.7,64934.0,107.9276,107.9741,107.5645,107.7228,64934.0
2021-09-28 11:00:00,115.7,115.74,115.0,115.24,95368.0,107.7228,107.76,107.071,107.2945,95368.0
2021-09-28 11:30:00,115.22,115.22,114.5,114.91,67773.0,107.2759,107.2759,106.6055,106.9872,67773.0
2021-09-28 12:00:00,114.9,115.49,114.8,115.19,116894.0,106.9779,107.5272,106.8848,107.2479,116894.0
2021-09-28 12:30:00,115.19,115.49,115.04,115.48,113283.0,107.2479,107.5272,107.1083,107.5179,113283.0
2021-09-28 13:00:00,115.47,115.69,115.23,115.66,50078.0,107.5086,107.7134,107.2852,107.6855,50078.0
2021-09-28 13:30:00,115.68,115.73,115.4,115.6,112543.0,107.7041,107.7507,107.4434,107.6297,112543.0
2021-09-28 14:00:00,115.61,115.96,115.49,115.79,93158.0,107.639,107.9648,107.5272,107.8066,93158.0
2021-09-28 14:30:00,115.76,116.16,115.57,116.03,59041.0,107.7786,108.151,107.6017,108.03,59041.0
2021-09-28 15:00:00,116.01,116.15,115.88,115.9,116204.0,108.0114,108.1417,107.8903,107.909,116204.0
2021-09-28 15:30:00,115.9,116.18,115.76,116.04,303442.0,107.909,108.1697,107.7786,108.0393,303442.0
2021-09-29 09:30:00,115.86,117.16,115.86,116.74,174003.0,107.8717,109.0821,107.8717,108.6911,174003.0
2021-09-29 10:00:00,116.71,117.12,116.66,116.83,60244.0,108.6631,109.0449,108.6166,108.7748,60244.0
2021-09-29 10:30:00,116.68,116.73,116.06,116.32,44295.0,108.6352,108.6817,108.0579,108.3,44295.0
2021-09-29 11:00:00,116.36,116.44,116.05,116.26,101213.0,108.3373,108.4117,108.0486,108.2441,101213.0
2021-09-29 11:30:00,116.24,116.26,115.95,116.15,50571.0,108.2255,108.2441,107.9555,108.1417,50571.0
2021-09-29 12:00:00,116.16,116.3,115.78,115.78,68800.0,108.151,108.2814,107.7972,107.7972,68800.0
2021-09-29 12:30:00,115.8,115.94,115.71,115.73,47873.0,107.8159,107.9462,107.7321,107.7507,47873.0
2021-09-29 13:00:00,115.72,115.86,115.55,115.81,53694.0,107.7414,107.8717,107.5831,107.8252,53694.0
2021-09-29 13:30:00,115.8,116.0,115.71,115.84,58698.0,107.8159,108.0021,107.7321,107.8531,58698.0
2021-09-29 14:00:00,115.81,116.44,115.81,116.2,38875.0,107.8252,108.4117,107.8252,108.1883,38875.0
2021-09-29 14:30:00,116.21,116.21,116.0,116.01,34487.0,108.1976,108.1976,108.0021,108.0114,34487.0
2021-09-29 15:00:00,116.06,116.1,115.93,116.03,30431.0,108.0579,108.0952,107.9369,108.03,30431.0
2021-09-29 15:30:00,116.01,116.01,115.57,115.72,301303.0,108.0114,108.0114,107.6017,107.7414,301303.0
2021-09-30 09:30:00,116.35,117.07,115.98,116.86,103315.0,108.3279,108.9983,107.9835,108.8028,103315.0
2021-09-30 10:00:00,116.83,117.02,116.53,117.02,63906.0,108.7748,108.9517,108.4955,108.9517,63906.0
2021-09-30 10:30:00,117.07,117.2,116.2,116.2,45454.0,108.9983,109.1193,108.1883,108.1883,45454.0
2021-09-30 11:00:00,116.15,116.6,116.15,116.51,63902.0,108.1417,108.5607,108.1417,108.4769,63902.0
2021-09-30 11:30:00,116.47,116.47,115.48,115.68,68619.0,108.4397,108.4397,107.5179,107.7041,68619.0
2021-09-30 12:00:00,115.67,115.96,115.42,115.89,84154.0,107.6948,107.9648,107.4621,107.8997,84154.0
2021-09-30 12:30:00,115.86,116.32,115.77,116.22,60420.0,107.8717,108.3,107.7879,108.2069,60420.0
2021-09-30 13:00:00,116.23,116.38,116.17,116.2,47767.0,108.2162,108.3559,108.1604,108.1883,47767.0
2021-09-30 13:30:00,116.19,116.38,116.05,116.33,50460.0,108.179,108.3559,108.0486,108.3093,50460.0
2021-09-30 14:00:00,116.35,116.71,116.35,116.52,41557.0,108.3279,108.6631,108.3279,108.4862,41557.0
2021-09-30 14:30:00,116.54,116.82,116.49,116.61,43031.0,108.5048,108.7655,108.4583,108.57,43031.0
2021-09-30 15:00:00,116.59,116.72,116.47,116.57,37375.0,108.5514,108.6724,108.4397,108.5328,37375.0
2021-09-30 15:30:00,116.53,116.58,115.64,115.65,281852.0,108.4955,108.5421,107.6669,107.6762,281852.0
2021-10-01 09:30:00,115.88,116.66,115.73,116.24,89846.0,107.8903,108.6166,107.7507,108.2255,89846.0
2021-10-01 10:00:00,116.24,116.68,115.97,116.21,51339.0,108.2255,108.6352,107.9741,108.1976,51339.0
2021-10-01 10:30:00,116.17,116.38,115.99,116.08,45070.0,108.1604,108.3559,107.9928,108.0766,45070.0
2021-10-01 11:00:00,116.16,116.75,116.1,116.56,35257.0,108.151,108.7004,108.0952,108.5235,35257.0
2021-10-01 11:30:00,116.59,117.13,116.56,117.13,27266.0,108.5514,109.0542,108.5235,109.0542,27266.0
2021-10-01 12:00:00,117.15,117.19,116.69,116.75,26616.0,109.0728,109.11,108.6445,108.7004,26616.0
2021-10-01 12:30:00,116.73,116.85,116.56,116.78,61103.0,108.6817,108.7935,108.5235,108.7283,61103.0
2021-10-01 13:00:00,116.77,117.01,116.72,116.88,52575.0,108.719,108.9424,108.6724,108.8214,52575.0
2021-10-01 13:30:00,116.9,117.21,116.82,117.16,61497.0,108.84,109.1286,108.7655,109.0821,61497.0
2021-10-01 14:00:00,117.17,117.62,117.13,117.52,75081.0,109.0914,109.5104,109.0542,109.4173,75081.0
2021-10-01 14:30:00,117.53,117.85,117.45,117.75,114393.0,109.4266,109.7245,109.3521,109.6314,114393.0
2021-10-01 15:00:00,117.76,118.08,117.68,117.81,185553.0,109.6407,109.9387,109.5662,109.6873,185553.0
2021-10-01 15:30:00,117.8,118.08,117.68,118.01,372485.0,109.678,109.9387,109.5662,109.8735,372485.0
2021-10-04 09:30:00,117.98,118.88,117.98,118.69,118823.0,109.8456,110.6835,109.8456,110.5066,118823.0
2021-10-04 10:00:00,118.61,118.75,117.28,117.28,60220.0,110.4321,110.5625,109.1938,109.1938,60220.0
2021-10-04 10:30:00,117.26,117.37,116.56,116.72,100849.0,109.1752,109.2776,108.5235,108.6724,100849.0
2021-10-04 11:00:00,116.68,117.01,116.47,116.67,79111.0,108.6352,108.9424,108.4397,108.6259,79111.0
2021-10-04 11:30:00,116.7,117.03,116.62,116.97,55264.0,108.6538,108.9611,108.5793,108.9052,55264.0
2021-10-04 12:00:00,116.95,117.02,116.68,116.91,34848.0,108.8866,108.9517,108.6352,108.8493,34848.0
2021-10-04 12:30:00,116.92,117.13,116.91,117.08,37355.0,108.8586,109.0542,108.8493,109.0076,37355.0
2021-10-04 13:00:00,117.06,117.52,116.9,117.37,46902.0,108.989,109.4173,108.84,109.2776,46902.0
2021-10-04 13:30:00,117.4,117.57,117.38,117.47,51606.0,109.3055,109.4638,109.2869,109.3707,51606.0
2021-10-04 14:00:00,117.47,117.63,117.24,117.31,63060.0,109.3707,109.5197,109.1566,109.2218,63060.0
2021-10-04 14:30:00,117.29,117.44,117.01,117.06,89114.0,109.2031,109.3428,108.9424,108.989,89114.0
2021-10-04 15:00:00,117.06,117.2,116.9,116.91,65111.0,108.989,109.1193,108.84,108.8493,65111.0
2021-10-04 15:30:00,116.9,117.04,116.67,116.79,209754.0,108.84,108.9704,108.6259,108.7376,209754.0
2021-10-05 09:30:00,116.82,117.86,116.76,117.55,62306.0,108.7655,109.7338,108.7097,109.4452,62306.0
2021-10-05 10:00:00,117.56,117.89,117.08,117.89,68877.0,109.4545,109.7618,109.0076,109.7618,68877.0
2021-10-05 10:30:00,117.92,117.99,117.54,117.57,71919.0,109.7897,109.8549,109.4359,109.4638,71919.0
2021-10-05 11:00:00,117.55,117.85,117.41,117.44,80530.0,109.4452,109.7245,109.3149,109.3428,80530.0
2021-10-05 11:30:00,117.42,117.6,117.26,117.52,39060.0,109.3242,109.4918,109.1752,109.4173,39060.0
2021-10-05 12:00:00,117.51,117.67,117.46,117.53,56509.0,109.408,109.5569,109.3614,109.4266,56509.0
2021-10-05 12:30:00,117.51,117.66,117.33,117.47,31902.0,109.408,109.5476,109.2404,109.3707,31902.0
2021-10-05 13:00:00,117.38,117.58,117.38,117.54,21163.0,109.2869,109.4731,109.2869,109.4359,21163.0
2021-10-05 13:30:00,117.55,117.64,117.47,117.58,28101.0,109.4452,109.529,109.3707,109.4731,28101.0
2021-10-05 14:00:00,117.59,117.7,117.57,117.63,23234.0,109.4824,109.5849,109.4638,109.5197,23234.0
2021-10-05 14:30:00,117.65,117.89,117.62,117.71,33890.0,109.5383,109.7618,109.5104,109.5942,33890.0
2021-10-05 15:00:00,117.7,117.94,117.61,117.72,57572.0,109.5849,109.8083,109.5011,109.6035,57572.0
2021-10-05 15:30:00,117.71,117.79,117.38,117.43,120429.0,109.5942,109.6687,109.2869,109.3335,120429.0
2021-10-06 09:30:00,116.12,117.11,116.12,116.49,67188.0,108.1138,109.0355,108.1138,108.4583,67188.0
2021-10-06 10:00:00,116.44,116.78,115.85,116.67,57535.0,108.4117,108.7283,107.8624,108.6259,57535.0
2021-10-06 10:30:00,116.63,116.72,116.26,116.6,54426.0,108.5886,108.6724,108.2441,108.5607,54426.0
2021-10-06 11:00:00,116.56,116.65,116.17,116.17,42200.0,108.5235,108.6073,108.1604,108.1604,42200.0
2021-10-06 11:30:00,116.15,116.53,115.97,116.43,76033.0,108.1417,108.4955,107.9741,108.4024,76033.0
2021-10-06 12:00:00,116.48,116.49,115.86,115.92,78403.0,108.449,108.4583,107.8717,107.9276,78403.0
2021-10-06 12:30:00,115.92,116.24,115.91,116.06,46130.0,107.9276,108.2255,107.9183,108.0579,46130.0
2021-10-06 13:00:00,116.06,116.39,116.05,116.29,37563.0,108.0579,108.3652,108.0486,108.2721,37563.0
2021-10-06 13:30:00,116.28,116.79,116.28,116.75,41404.0,108.2628,108.7376,108.2628,108.7004,41404.0
2021-10-06 14:00:00,116.75,117.1,116.73,117.09,44317.0,108.7004,109.0262,108.6817,109.0169,44317.0
2021-10-06 14:30:00,117.08,117.26,117.01,117.18,44367.0,109.0076,109.1752,108.9424,109.1007,44367.0
2021-10-06 15:00:00,117.19,117.47,117.02,117.47,73341.0,109.11,109.3707,108.9517,109.3707,73341.0
2021-10-06 15:30:00,117.46,117.98,117.39,117.87,232157.0,109.3614,109.8456,109.2962,109.7431,232157.0
2021-10-07 09:30:00,118.46,119.02,118.25,118.33,77074.0,110.2925,110.8139,110.0969,110.1714,77074.0
2021-10-07 10:00:00,118.41,118.5,117.99,118.11,60410.0,110.2459,110.3297,109.8549,109.9666,60410.0
2021-10-07 10:30:00,118.13,118.19,117.93,118.08,31807.0,109.9852,110.0411,109.799,109.9387,31807.0
2021-10-07 11:00:00,118.11,118.26,117.9,117.93,25356.0,109.9666,110.1063,109.7711,109.799,25356.0
2021-10-07 11:30:00,117.94,117.97,117.61,117.83,53119.0,109.8083,109.8362,109.5011,109.7059,53119.0
2021-10-07 12:00:00,117.85,117.93,117.8,117.87,50849.0,109.7245,109.799,109.678,109.7431,50849.0
2021-10-07 12:30:00,117.92,117.99,117.5,117.5,38411.0,109.7897,109.8549,109.3987,109.3987,38411.0
2021-10-07 13:00:00,117.52,117.54,117.35,117.51,48154.0,109.4173,109.4359,109.259,109.408,48154.0
2021-10-07 13:30:00,117.51,117.54,117.29,117.39,28448.0,109.408,109.4359,109.2031,109.2962,28448.0
2021-10-07 14:00:00,117.37,117.54,117.24,117.38,38223.0,109.2776,109.4359,109.1566,109.2869,38223.0
2021-10-07 14:30:00,117.36,117.38,116.88,116.94,65696.0,109.2683,109.2869,108.8214,108.8773,65696.0
2021-10-07 15:00:00,116.95,117.07,116.78,116.89,59322.0,108.8866,108.9983,108.7283,108.8307,59322.0
2021-10-07 15:30:00,116.87,117.12,116.87,116.94,178053.0,108.8121,109.0449,108.8121,108.8773,178053.0
2021-10-08 09:30:00,117.41,117.83,117.11,117.53,52716.0,109.3149,109.7059,109.0355,109.4266,52716.0
2021-10-08 10:00:00,117.63,117.82,117.36,117.45,32790.0,109.5197,109.6966,109.2683,109.3521,32790.0
2021-10-08 10:30:00,117.4,117.41,116.92,117.18,50385.0,109.3055,109.3149,108.8586,109.1007,50385.0
2021-10-08 11:00:00,117.17,117.29,116.97,117.11,47556.0,109.0914,109.2031,108.9052,109.0355,47556.0
2021-10-08 11:30:00,117.14,117.17,116.96,117.01,31511.0,109.0635,109.0914,108.8959,108.9424,31511.0
2021-10-08 12:00:00,117.0,117.04,116.79,116.8,33465.0,108.9331,108.9704,108.7376,108.7469,33465.0
2021-10-08 12:30:00,116.82,116.95,116.25,116.67,87347.0,108.7655,108.8866,108.2348,108.6259,87347.0
2021-10-08 13:00:00,116.67,116.71,116.52,116.62,52995.0,108.6259,108.6631,108.4862,108.5793,52995.0
2021-10-08 13:30:00,116.6,116.75,116.57,116.6,40885.0,108.5607,108.7004,108.5328,108.5607,40885.0
2021-10-08 14:00:00,116.59,116.98,116.59,116.85,26075.0,108.5514,108.9145,108.5514,108.7935,26075.0
2021-10-08 14:30:00,116.86,117.02,116.74,116.93,33718.0,108.8028,108.9517,108.6911,108.868,33718.0
2021-10-08 15:00:00,116.92,117.14,116.92,117.07,43036.0,108.8586,109.0635,108.8586,108.9983,43036.0
2021-10-08 15:30:00,117.08,117.11,116.91,116.92,122024.0,109.0076,109.0355,108.8493,108.8586,122024.0
2021-10-11 09:30:00,117.16,117.84,116.81,117.76,29952.0,109.0821,109.7152,108.7562,109.6407,29952.0
2021-10-11 10:00:00,117.77,118.2,117.67,118.19,36050.0,109.65,110.0504,109.5569,110.0411,36050.0
2021-10-11 10:30:00,118.13,118.27,118.02,118.2,29199.0,109.9852,110.1156,109.8828,110.0504,29199.0
2021-10-11 11:00:00,118.14,118.22,117.83,117.86,29053.0,109.9945,110.069,109.7059,109.7338,29053.0
2021-10-11 11:30:00,117.86,118.08,117.81,117.83,15277.0,109.7338,109.9387,109.6873,109.7059,15277.0
2021-10-11 12:00:00,117.83,117.89,117.47,117.54,17920.0,109.7059,109.7618,109.3707,109.4359,17920.0
2021-10-11 12:30:00,117.52,117.52,117.1,117.19,10933.0,109.4173,109.4173,109.0262,109.11,10933.0
2021-10-11 13:00:00,117.18,117.21,116.98,117.04,9091.0,109.1007,109.1286,108.9145,108.9704,9091.0
2021-10-11 13:30:00,117.05,117.15,116.96,117.03,15532.0,108.9797,109.0728,108.8959,108.9611,15532.0
2021-10-11 14:00:00,117.03,117.16,116.98,116.98,11510.0,108.9611,109.0821,108.9145,108.9145,11510.0
2021-10-11 14:30:00,116.98,117.06,116.86,117.06,17261.0,108.9145,108.989,108.8028,108.989,17261.0
2021-10-11 15:00:00,117.06,117.08,116.75,116.77,20100.0,108.989,109.0076,108.7004,108.719,20100.0
2021-10-11 15:30:00,116.81,116.97,116.4,116.4,84252.0,108.7562,108.9052,108.3745,108.3745,84252.0
2021-10-12 09:30:00,116.43,116.81,115.93,116.09,55414.0,108.4024,108.7562,107.9369,108.0859,55414.0
2021-10-12 10:00:00,116.15,116.21,115.67,115.82,63401.0,108.1417,108.1976,107.6948,107.8345,63401.0
2021-10-12 10:30:00,115.81,115.91,115.58,115.75,63239.0,107.8252,107.9183,107.611,107.7693,63239.0
2021-10-12 11:00:00,115.72,116.24,115.72,115.98,65210.0,107.7414,108.2255,107.7414,107.9835,65210.0
2021-10-12 11:30:00,115.98,116.07,115.71,115.99,22154.0,107.9835,108.0672,107.7321,107.9928,22154.0
2021-10-12 12:00:00,116.0,116.45,115.98,116.39,48837.0,108.0021,108.421,107.9835,108.3652,48837.0
2021-10-12 12:30:00,116.39,116.42,116.08,116.35,24417.0,108.3652,108.3931,108.0766,108.3279,24417.0
2021-10-12 13:00:00,116.31,116.4,116.2,116.4,16141.0,108.2907,108.3745,108.1883,108.3745,16141.0
2021-10-12 13:30:00,116.38,116.54,116.35,116.4,21893.0,108.3559,108.5048,108.3279,108.3745,21893.0
2021-10-12 14:00:00,116.38,116.55,116.33,116.46,23579.0,108.3559,108.5142,108.3093,108.4304,23579.0
2021-10-12 14:30:00,116.44,116.44,116.24,116.29,60983.0,108.4117,108.4117,108.2255,108.2721,60983.0
2021-10-12 15:00:00,116.29,116.36,116.13,116.25,36188.0,108.2721,108.3373,108.1231,108.2348,36188.0
2021-10-12 15:30:00,116.24,116.29,116.02,116.16,137123.0,108.2255,108.2721,108.0207,108.151,137123.0
2021-10-13 09:30:00,116.35,117.37,116.35,116.88,58617.0,108.3279,109.2776,108.3279,108.8214,58617.0
2021-10-13 10:00:00,116.91,116.98,116.46,116.47,41243.0,108.8493,108.9145,108.4304,108.4397,41243.0
2021-10-13 10:30:00,116.47,116.71,116.44,116.55,26735.0,108.4397,108.6631,108.4117,108.5142,26735.0
2021-10-13 11:00:00,116.57,116.84,116.49,116.53,20256.0,108.5328,108.7842,108.4583,108.4955,20256.0
2021-10-13 11:30:00,116.5,117.03,116.48,116.91,18228.0,108.4676,108.9611,108.449,108.8493,18228.0
2021-10-13 12:00:00,116.93,117.3,116.85,117.3,15369.0,108.868,109.2124,108.7935,109.2124,15369.0
2021-10-13 12:30:00,117.29,117.41,117.2,117.36,25635.0,109.2031,109.3149,109.1193,109.2683,25635.0
2021-10-13 13:00:00,117.39,117.77,117.36,117.77,24749.0,109.2962,109.65,109.2683,109.65,24749.0
2021-10-13 13:30:00,117.75,118.44,117.75,118.35,56184.0,109.6314,110.2738,109.6314,110.19,56184.0
2021-10-13 14:00:00,118.34,118.72,118.3,118.5,126915.0,110.1807,110.5345,110.1435,110.3297,126915.0
2021-10-13 14:30:00,118.49,118.95,118.44,118.62,128155.0,110.3204,110.7487,110.2738,110.4414,128155.0
2021-10-13 15:00:00,118.62,118.93,118.53,118.63,40755.0,110.4414,110.7301,110.3576,110.4507,40755.0
2021-10-13 15:30:00,118.67,118.95,118.64,118.81,164570.0,110.488,110.7487,110.4601,110.6183,164570.0
2021-10-14 09:30:00,119.9,121.4,119.9,121.28,156469.0,111.6332,113.0298,111.6332,112.918,156469.0
2021-10-14 10:00:00,121.31,121.8,121.21,121.4,99895.0,112.946,113.4022,112.8529,113.0298,99895.0
2021-10-14 10:30:00,121.41,121.84,121.4,121.72,58538.0,113.0391,113.4394,113.0298,113.3277,58538.0
2021-10-14 11:00:00,121.72,122.16,121.62,122.03,60063.0,113.3277,113.7374,113.2346,113.6163,60063.0
2021-10-14 11:30:00,122.01,122.01,121.63,121.76,74258.0,113.5977,113.5977,113.2439,113.3649,74258.0
2021-10-14 12:00:00,121.76,122.0,121.66,121.81,35862.0,113.3649,113.5884,113.2718,113.4115,35862.0
2021-10-14 12:30:00,121.81,121.86,121.53,121.57,31690.0,113.4115,113.458,113.1508,113.188,31690.0
2021-10-14 13:00:00,121.58,121.58,121.31,121.4,35021.0,113.1973,113.1973,112.946,113.0298,35021.0
2021-10-14 13:30:00,121.42,121.53,121.31,121.39,28810.0,113.0484,113.1508,112.946,113.0204,28810.0
2021-10-14 14:00:00,121.38,121.61,121.3,121.61,25900.0,113.0111,113.2253,112.9367,113.2253,25900.0
2021-10-14 14:30:00,121.64,121.67,121.49,121.59,34306.0,113.2532,113.2811,113.1136,113.2067,34306.0
2021-10-14 15:00:00,121.59,121.59,121.25,121.35,43061.0,113.2067,113.2067,112.8901,112.9832,43061.0
2021-10-14 15:30:00,121.34,121.77,121.26,121.63,174589.0,112.9739,113.3742,112.8994,113.2439,174589.0
2021-10-15 09:30:00,122.0,122.49,121.51,121.96,49116.0,113.5884,114.0446,113.1322,113.5511,49116.0
2021-10-15 10:00:00,121.91,122.5,121.91,122.07,33719.0,113.5046,114.0539,113.5046,113.6536,33719.0
2021-10-15 10:30:00,122.11,122.77,122.05,122.54,33110.0,113.6908,114.3053,113.6349,114.0912,33110.0
2021-10-15 11:00:00,122.5,122.56,122.13,122.23,43454.0,114.0539,114.1098,113.7094,113.8025,43454.0
2021-10-15 11:30:00,122.25,122.36,122.08,122.15,37374.0,113.8212,113.9236,113.6629,113.728,37374.0
2021-10-15 12:00:00,122.17,122.28,122.05,122.19,37769.0,113.7467,113.8491,113.6349,113.7653,37769.0
2021-10-15 12:30:00,122.21,122.54,122.11,122.52,39280.0,113.7839,114.0912,113.6908,114.0725,39280.0
2021-10-15 13:00:00,122.56,122.71,122.52,122.52,27635.0,114.1098,114.2494,114.0725,114.0725,27635.0
2021-10-15 13:30:00,122.51,122.6,122.43,122.44,39808.0,114.0632,114.147,113.9887,113.9981,39808.0
2021-10-15 14:00:00,122.46,122.73,122.45,122.65,28665.0,114.0167,114.2681,114.0074,114.1936,28665.0
2021-10-15 14:30:00,122.65,122.67,122.48,122.58,40183.0,114.1936,114.2122,114.0353,114.1284,40183.0
2021-10-15 15:00:00,122.58,122.59,122.37,122.52,56679.0,114.1284,114.1377,113.9329,114.0725,56679.0
2021-10-15 15:30:00,122.52,122.84,122.51,122.69,213385.0,114.0725,114.3705,114.0632,114.2308,213385.0
2021-10-18 09:30:00,122.0,123.1,121.57,123.08,119925.0,113.5884,114.6125,113.188,114.5939,119925.0
2021-10-18 10:00:00,123.06,123.56,122.9,123.37,77225.0,114.5753,115.0408,114.4263,114.8639,77225.0
2021-10-18 10:30:00,123.33,123.53,123.04,123.12,39383.0,114.8267,115.0129,114.5567,114.6312,39383.0
2021-10-18 11:00:00,123.13,123.45,123.05,123.4,25816.0,114.6405,114.9384,114.566,114.8919,25816.0
2021-10-18 11:30:00,123.38,123.63,123.33,123.48,23435.0,114.8732,115.106,114.8267,114.9663,23435.0
2021-10-18 12:00:00,123.5,123.7,123.28,123.32,18273.0,114.985,115.1712,114.7801,114.8174,18273.0
2021-10-18 12:30:00,123.35,123.43,123.32,123.38,16267.0,114.8453,114.9198,114.8174,114.8732,16267.0
2021-10-18 13:00:00,123.38,123.46,123.25,123.39,28262.0,114.8732,114.9477,114.7522,114.8826,28262.0
2021-10-18 13:30:00,123.4,123.49,123.31,123.49,35033.0,114.8919,114.9757,114.8081,114.9757,35033.0
2021-10-18 14:00:00,123.51,123.87,123.47,123.81,41305.0,114.9943,115.3295,114.957,115.2736,41305.0
2021-10-18 14:30:00,123.81,123.81,123.56,123.69,46316.0,115.2736,115.2736,115.0408,115.1619,46316.0
2021-10-18 15:00:00,123.69,123.71,123.44,123.54,88323.0,115.1619,115.1805,114.9291,115.0222,88323.0
2021-10-18 15:30:00,123.53,123.57,123.2,123.52,241166.0,115.0129,115.0501,114.7057,115.0036,241166.0
2021-10-19 09:30:00,124.17,124.66,122.95,123.5,94525.0,115.6088,116.065,114.4729,114.985,94525.0
2021-10-19 10:00:00,123.47,123.86,123.44,123.63,41797.0,114.957,115.3201,114.9291,115.106,41797.0
2021-10-19 10:30:00,123.58,124.14,123.5,124.12,28184.0,115.0595,115.5808,114.985,115.5622,28184.0
2021-10-19 11:00:00,124.09,124.39,123.93,123.97,41527.0,115.5343,115.8136,115.3853,115.4226,41527.0
2021-10-19 11:30:00,124.0,124.23,123.79,124.22,20146.0,115.4505,115.6646,115.255,115.6553,20146.0
2021-10-19 12:00:00,124.23,124.64,124.19,124.61,32633.0,115.6646,116.0464,115.6274,116.0184,32633.0
2021-10-19 12:30:00,124.59,125.02,124.59,125.02,34252.0,115.9998,116.4002,115.9998,116.4002,34252.0
2021-10-19 13:00:00,125.02,125.14,124.54,124.7,41374.0,116.4002,116.5119,115.9533,116.1022,41374.0
2021-10-19 13:30:00,124.72,124.79,124.62,124.69,55361.0,116.1209,116.186,116.0277,116.0929,55361.0
2021-10-19 14:00:00,124.66,124.74,124.35,124.36,29579.0,116.065,116.1395,115.7764,115.7857,29579.0
2021-10-19 14:30:00,124.36,124.44,124.09,124.18,31333.0,115.7857,115.8602,115.5343,115.6181,31333.0
2021-10-19 15:00:00,124.2,124.34,124.08,124.11,63903.0,115.6367,115.7671,115.525,115.5529,63903.0
2021-10-19 15:30:00,124.1,124.41,123.89,124.41,165435.0,115.5436,115.8322,115.3481,115.8322,165435.0
2021-10-20 09:30:00,131.63,132.82,127.99,130.16,670770.0,122.5544,123.6624,119.1654,121.1858,670770.0
2021-10-20 10:00:00,130.26,132.15,130.26,131.51,314076.0,121.2789,123.0386,121.2789,122.4427,314076.0
2021-10-20 10:30:00,131.53,131.74,130.36,131.17,128206.0,122.4613,122.6568,121.372,122.1261,128206.0
2021-10-20 11:00:00,131.22,132.28,131.09,131.64,312641.0,122.1727,123.1596,122.0517,122.5637,312641.0
2021-10-20 11:30:00,131.61,132.17,131.34,131.77,139928.0,122.5358,123.0572,122.2844,122.6848,139928.0
2021-10-20 12:00:00,131.81,132.17,130.79,130.87,91654.0,122.722,123.0572,121.7723,121.8468,91654.0
2021-10-20 12:30:00,130.91,130.95,129.81,129.88,118082.0,121.8841,121.9213,120.8599,120.9251,118082.0
2021-10-20 13:00:00,129.95,130.88,129.81,130.82,261899.0,120.9903,121.8561,120.8599,121.8003,261899.0
2021-10-20 13:30:00,130.82,131.49,130.51,131.46,114854.0,121.8003,122.4241,121.5116,122.3961,114854.0
2021-10-20 14:00:00,131.43,132.08,131.34,131.94,94427.0,122.3682,122.9734,122.2844,122.8431,94427.0
2021-10-20 14:30:00,131.98,132.08,131.16,131.38,186952.0,122.8803,122.9734,122.1168,122.3217,186952.0
2021-10-20 15:00:00,131.39,131.4,130.82,130.93,222129.0,122.331,122.3403,121.8003,121.9027,222129.0
2021-10-20 15:30:00,130.94,131.27,130.49,130.84,444361.0,121.912,122.2192,121.493,121.8189,444361.0
2021-10-21 09:30:00,130.79,133.26,130.52,132.12,382239.0,121.7723,124.072,121.521,123.0106,382239.0
2021-10-21 10:00:00,132.15,133.0,131.59,132.27,184452.0,123.0386,123.83,122.5172,123.1503,184452.0
2021-10-21 10:30:00,132.27,132.96,131.96,132.68,208690.0,123.1503,123.7927,122.8617,123.532,208690.0
2021-10-21 11:00:00,132.69,133.11,132.01,132.29,114062.0,123.5413,123.9324,122.9082,123.1689,114062.0
2021-10-21 11:30:00,132.31,132.76,132.27,132.75,71543.0,123.1875,123.6065,123.1503,123.5972,71543.0
2021-10-21 12:00:00,132.75,132.84,132.06,132.56,80144.0,123.5972,123.681,122.9548,123.4203,80144.0
2021-10-21 12:30:00,132.57,133.0,132.51,132.74,79643.0,123.4296,123.83,123.3738,123.5879,79643.0
2021-10-21 13:00:00,132.72,132.95,132.44,132.51,84806.0,123.5693,123.7834,123.3086,123.3738,84806.0
2021-10-21 13:30:00,132.5,132.64,132.08,132.34,125663.0,123.3644,123.4948,122.9734,123.2155,125663.0
2021-10-21 14:00:00,132.38,132.6,131.92,132.55,87469.0,123.2527,123.4575,122.8244,123.411,87469.0
2021-10-21 14:30:00,132.54,133.09,132.49,132.81,133468.0,123.4017,123.9138,123.3551,123.6531,133468.0
2021-10-21 15:00:00,132.82,132.95,132.56,132.87,115026.0,123.6624,123.7834,123.4203,123.7089,115026.0
2021-10-21 15:30:00,132.87,132.93,132.43,132.75,284757.0,123.7089,123.7648,123.2993,123.5972,284757.0
2021-10-22 09:30:00,133.52,135.11,133.12,134.0,231557.0,124.3141,125.7945,123.9417,124.761,231557.0
2021-10-22 10:00:00,133.98,135.42,133.85,135.02,178615.0,124.7424,126.0831,124.6214,125.7107,178615.0
2021-10-22 10:30:00,135.02,135.15,134.75,134.88,72193.0,125.7107,125.8317,125.4593,125.5803,72193.0
2021-10-22 11:00:00,134.87,135.37,134.72,135.03,67970.0,125.571,126.0366,125.4314,125.72,67970.0
2021-10-22 11:30:00,135.03,135.15,133.97,134.47,116235.0,125.72,125.8317,124.7331,125.1986,116235.0
2021-10-22 12:00:00,134.42,134.92,134.39,134.91,59988.0,125.1521,125.6176,125.1241,125.6083,59988.0
2021-10-22 12:30:00,134.89,135.61,134.87,135.52,81131.0,125.5897,126.26,125.571,126.1762,81131.0
2021-10-22 13:00:00,135.49,135.75,135.1,135.75,49095.0,126.1483,126.3904,125.7852,126.3904,49095.0
2021-10-22 13:30:00,135.7,136.13,135.64,136.02,60253.0,126.3438,126.7442,126.2879,126.6417,60253.0
2021-10-22 14:00:00,136.06,136.18,135.6,135.86,40243.0,126.679,126.7907,126.2507,126.4928,40243.0
2021-10-22 14:30:00,135.9,136.22,135.76,135.87,50501.0,126.53,126.828,126.3997,126.5021,50501.0
2021-10-22 15:00:00,135.93,136.02,135.49,135.88,87624.0,126.5579,126.6417,126.1483,126.5114,87624.0
2021-10-22 15:30:00,135.94,136.16,135.48,135.53,173078.0,126.5673,126.7721,126.139,126.1855,173078.0
2021-10-25 09:30:00,135.54,136.21,134.99,135.57,103475.0,126.1948,126.8186,125.6828,126.2228,103475.0
2021-10-25 10:00:00,135.56,135.65,134.93,135.2,45942.0,126.2135,126.2973,125.6269,125.8783,45942.0
2021-10-25 10:30:00,135.19,135.65,134.44,135.47,65463.0,125.869,126.2973,125.1707,126.1297,65463.0
2021-10-25 11:00:00,135.4,135.72,135.26,135.4,51543.0,126.0645,126.3624,125.9341,126.0645,51543.0
2021-10-25 11:30:00,135.4,135.69,135.37,135.49,42608.0,126.0645,126.3345,126.0366,126.1483,42608.0
2021-10-25 12:00:00,135.49,135.91,135.43,135.78,30150.0,126.1483,126.5393,126.0924,126.4183,30150.0
2021-10-25 12:30:00,135.7,135.7,135.07,135.28,38689.0,126.3438,126.3438,125.7572,125.9528,38689.0
2021-10-25 13:00:00,135.28,135.47,135.14,135.23,32106.0,125.9528,126.1297,125.8224,125.9062,32106.0
2021-10-25 13:30:00,135.23,135.31,134.91,134.96,39723.0,125.9062,125.9807,125.6083,125.6548,39723.0
2021-10-25 14:00:00,134.98,135.03,134.29,134.34,128042.0,125.6734,125.72,125.031,125.0776,128042.0
2021-10-25 14:30:00,134.36,134.37,133.93,134.03,72310.0,125.0962,125.1055,124.6958,124.7889,72310.0
2021-10-25 15:00:00,134.02,134.07,133.51,133.53,82728.0,124.7796,124.8262,124.3048,124.3234,82728.0
2021-10-25 15:30:00,133.52,133.71,133.38,133.53,247969.0,124.3141,124.491,124.1838,124.3234,247969.0
2021-10-26 09:30:00,134.24,135.37,133.94,134.75,149424.0,124.9845,126.0366,124.7052,125.4593,149424.0
2021-10-26 10:00:00,134.76,135.23,134.61,134.73,104713.0,125.4686,125.9062,125.329,125.4407,104713.0
2021-10-26 10:30:00,134.68,135.04,134.53,134.73,60726.0,125.3941,125.7293,125.2545,125.4407,60726.0
2021-10-26 11:00:00,134.78,134.95,134.58,134.68,73441.0,125.4872,125.6455,125.301,125.3941,73441.0
2021-10-26 11:30:00,134.71,134.83,134.54,134.61,54935.0,125.4221,125.5338,125.2638,125.329,54935.0
2021-10-26 12:00:00,134.6,134.63,134.27,134.5,61998.0,125.3196,125.3476,125.0124,125.2265,61998.0
2021-10-26 12:30:00,134.47,134.79,134.44,134.54,60239.0,125.1986,125.4965,125.1707,125.2638,60239.0
2021-10-26 13:00:00,134.54,135.05,134.52,134.84,90237.0,125.2638,125.7386,125.2452,125.5431,90237.0
2021-10-26 13:30:00,134.84,134.85,134.66,134.72,116744.0,125.5431,125.5524,125.3755,125.4314,116744.0
2021-10-26 14:00:00,134.74,134.75,133.99,134.08,111932.0,125.45,125.4593,124.7517,124.8355,111932.0
2021-10-26 14:30:00,134.09,134.2,133.88,134.06,85456.0,124.8448,124.9472,124.6493,124.8169,85456.0
2021-10-26 15:00:00,134.08,134.16,133.66,133.66,86184.0,124.8355,124.91,124.4445,124.4445,86184.0
2021-10-26 15:30:00,133.68,133.81,133.16,133.16,204126.0,124.4631,124.5841,123.9789,123.9789,204126.0
2021-10-27 09:30:00,132.55,134.17,132.06,133.23,139295.0,123.411,124.9193,122.9548,124.0441,139295.0
2021-10-27 10:00:00,133.29,133.79,133.06,133.08,97506.0,124.1,124.5655,123.8858,123.9045,97506.0
2021-10-27 10:30:00,133.03,133.52,132.47,132.62,95859.0,123.8579,124.3141,123.3365,123.4762,95859.0
2021-10-27 11:00:00,132.63,132.7,132.24,132.4,65613.0,123.4855,123.5507,123.1224,123.2713,65613.0
2021-10-27 11:30:00,132.42,132.48,132.0,132.33,53989.0,123.29,123.3458,122.8989,123.2062,53989.0
2021-10-27 12:00:00,132.3,133.03,132.3,132.93,71023.0,123.1782,123.8579,123.1782,123.7648,71023.0
2021-10-27 12:30:00,132.97,133.18,132.93,133.06,41799.0,123.802,123.9976,123.7648,123.8858,41799.0
2021-10-27 13:00:00,133.03,133.48,132.98,133.37,50994.0,123.8579,124.2769,123.8113,124.1745,50994.0
2021-10-27 13:30:00,133.38,133.68,133.38,133.45,58872.0,124.1838,124.4631,124.1838,124.2489,58872.0
2021-10-27 14:00:00,133.45,133.69,133.36,133.51,90099.0,124.2489,124.4724,124.1651,124.3048,90099.0
2021-10-27 14:30:00,133.53,133.85,133.33,133.45,108035.0,124.3234,124.6214,124.1372,124.2489,108035.0
2021-10-27 15:00:00,133.47,133.5,132.83,133.13,65589.0,124.2676,124.2955,123.6717,123.951,65589.0
2021-10-27 15:30:00,133.14,133.46,132.8,132.81,146262.0,123.9603,124.2583,123.6438,123.6531,146262.0
2021-10-28 09:30:00,133.62,133.97,132.88,132.91,96355.0,124.4072,124.7331,123.7182,123.7462,96355.0
2021-10-28 10:00:00,132.93,133.14,132.54,133.01,98335.0,123.7648,123.9603,123.4017,123.8393,98335.0
2021-10-28 10:30:00,133.0,133.84,132.95,133.38,57526.0,123.83,124.612,123.7834,124.1838,57526.0
2021-10-28 11:00:00,133.39,133.51,132.99,133.32,49380.0,124.1931,124.3048,123.8207,124.1279,49380.0
2021-10-28 11:30:00,133.3,133.71,133.2,133.33,32111.0,124.1093,124.491,124.0162,124.1372,32111.0
2021-10-28 12:00:00,133.35,133.68,133.35,133.42,33121.0,124.1558,124.4631,124.1558,124.221,33121.0
2021-10-28 12:30:00,133.42,133.42,133.03,133.1,33818.0,124.221,124.221,123.8579,123.9231,33818.0
2021-10-28 13:00:00,133.13,133.37,133.13,133.32,21760.0,123.951,124.1745,123.951,124.1279,21760.0
2021-10-28 13:30:00,133.32,133.39,133.16,133.19,29810.0,124.1279,124.1931,123.9789,124.0069,29810.0
2021-10-28 14:00:00,133.2,133.23,132.81,132.83,42551.0,124.0162,124.0441,123.6531,123.6717,42551.0
2021-10-28 14:30:00,132.84,132.95,132.74,132.94,49561.0,123.681,123.7834,123.5879,123.7741,49561.0
2021-10-28 15:00:00,132.96,132.99,132.75,132.86,43903.0,123.7927,123.8207,123.5972,123.6996,43903.0
2021-10-28 15:30:00,132.86,133.09,132.8,132.85,181472.0,123.6996,123.9138,123.6438,123.6903,181472.0
2021-10-29 09:30:00,132.33,132.88,131.65,132.77,62654.0,123.2062,123.7182,122.573,123.6158,62654.0
2021-10-29 10:00:00,132.77,133.36,132.77,133.0,30232.0,123.6158,124.1651,123.6158,123.83,30232.0
2021-10-29 10:30:00,133.0,133.93,132.98,133.86,78172.0,123.83,124.6958,123.8113,124.6307,78172.0
2021-10-29 11:00:00,133.84,134.04,133.65,133.77,50560.0,124.612,124.7983,124.4352,124.5469,50560.0
2021-10-29 11:30:00,133.77,133.97,133.54,133.61,52749.0,124.5469,124.7331,124.3327,124.3979,52749.0
2021-10-29 12:00:00,133.58,133.95,133.52,133.93,50081.0,124.37,124.7145,124.3141,124.6958,50081.0
2021-10-29 12:30:00,133.91,133.94,133.6,133.61,72679.0,124.6772,124.7052,124.3886,124.3979,72679.0
2021-10-29 13:00:00,133.59,133.7,133.33,133.7,67007.0,124.3793,124.4817,124.1372,124.4817,67007.0
2021-10-29 13:30:00,133.68,133.78,133.43,133.45,73053.0,124.4631,124.5562,124.2303,124.2489,73053.0
2021-10-29 14:00:00,133.43,133.52,133.03,133.04,31601.0,124.2303,124.3141,123.8579,123.8672,31601.0
2021-10-29 14:30:00,133.02,133.37,133.02,133.31,44109.0,123.8486,124.1745,123.8486,124.1186,44109.0
2021-10-29 15:00:00,133.35,133.39,133.06,133.19,59530.0,124.1558,124.1931,123.8858,124.0069,59530.0
2021-10-29 15:30:00,133.2,133.58,132.74,132.91,178344.0,124.0162,124.37,123.5879,123.7462,178344.0
2021-11-01 09:30:00,133.63,134.07,132.99,133.14,62172.0,124.4165,124.8262,123.8207,123.9603,62172.0
2021-11-01 10:00:00,133.14,133.54,132.81,132.86,70771.0,123.9603,124.3327,123.6531,123.6996,70771.0
2021-11-01 10:30:00,132.85,133.05,132.46,132.49,43409.0,123.6903,123.8765,123.3272,123.3551,43409.0
2021-11-01 11:00:00,132.5,132.68,132.4,132.63,42651.0,123.3644,123.532,123.2713,123.4855,42651.0
2021-11-01 11:30:00,132.69,132.88,132.66,132.81,23754.0,123.5413,123.7182,123.5134,123.6531,23754.0
2021-11-01 12:00:00,132.82,133.14,132.76,133.11,26815.0,123.6624,123.9603,123.6065,123.9324,26815.0
2021-11-01 12:30:00,133.09,133.25,133.09,133.19,21242.0,123.9138,124.0627,123.9138,124.0069,21242.0
2021-11-01 13:00:00,133.19,133.19,132.95,133.08,18134.0,124.0069,124.0069,123.7834,123.9045,18134.0
2021-11-01 13:30:00,133.07,133.09,132.89,132.96,24186.0,123.8951,123.9138,123.7276,123.7927,24186.0
2021-11-01 14:00:00,132.98,133.15,132.89,132.89,37104.0,123.8113,123.9696,123.7276,123.7276,37104.0
2021-11-01 14:30:00,132.91,133.27,132.89,133.22,31304.0,123.7462,124.0814,123.7276,124.0348,31304.0
2021-11-01 15:00:00,133.25,133.27,133.05,133.07,32199.0,124.0627,124.0814,123.8765,123.8951,32199.0
2021-11-01 15:30:00,133.05,133.33,133.02,133.24,108582.0,123.8765,124.1372,123.8486,124.0534,108582.0
2021-11-02 09:30:00,133.26,133.46,132.66,133.42,48820.0,124.072,124.2583,123.5134,124.221,48820.0
2021-11-02 10:00:00,133.42,133.52,132.79,132.99,44271.0,124.221,124.3141,123.6344,123.8207,44271.0
2021-11-02 10:30:00,132.99,133.14,132.88,132.98,38165.0,123.8207,123.9603,123.7182,123.8113,38165.0
2021-11-02 11:00:00,133.01,133.04,132.28,132.42,37831.0,123.8393,123.8672,123.1596,123.29,37831.0
2021-11-02 11:30:00,132.36,132.68,132.25,132.4,40641.0,123.2341,123.532,123.1317,123.2713,40641.0
2021-11-02 12:00:00,132.44,132.53,132.29,132.47,21088.0,123.3086,123.3924,123.1689,123.3365,21088.0
2021-11-02 12:30:00,132.45,132.59,132.39,132.52,40203.0,123.3179,123.4482,123.262,123.3831,40203.0
2021-11-02 13:00:00,132.51,132.82,132.48,132.64,26668.0,123.3738,123.6624,123.3458,123.4948,26668.0
2021-11-02 13:30:00,132.61,132.64,132.34,132.51,25563.0,123.4669,123.4948,123.2155,123.3738,25563.0
2021-11-02 14:00:00,132.5,132.69,132.49,132.6,30955.0,123.3644,123.5413,123.3551,123.4575,30955.0
2021-11-02 14:30:00,132.57,132.68,132.43,132.59,45212.0,123.4296,123.532,123.2993,123.4482,45212.0
2021-11-02 15:00:00,132.59,132.79,132.5,132.59,55066.0,123.4482,123.6344,123.3644,123.4482,55066.0
2021-11-02 15:30:00,132.58,132.6,132.27,132.49,165504.0,123.4389,123.4575,123.1503,123.3551,165504.0
2021-11-03 09:30:00,132.12,132.78,131.48,131.54,67451.0,123.0106,123.6251,122.4148,122.4706,67451.0
2021-11-03 10:00:00,131.5,131.7,131.0,131.68,52033.0,122.4334,122.6196,121.9679,122.601,52033.0
2021-11-03 10:30:00,131.67,131.95,131.64,131.87,30802.0,122.5917,122.8524,122.5637,122.7779,30802.0
2021-11-03 11:00:00,131.89,131.9,131.36,131.42,47563.0,122.7965,122.8058,122.303,122.3589,47563.0
2021-11-03 11:30:00,131.41,131.71,131.38,131.63,21921.0,122.3496,122.6289,122.3217,122.5544,21921.0
2021-11-03 12:00:00,131.61,131.82,131.58,131.8,36738.0,122.5358,122.7313,122.5079,122.7127,36738.0
2021-11-03 12:30:00,131.78,131.98,131.78,131.86,34256.0,122.6941,122.8803,122.6941,122.7686,34256.0
2021-11-03 13:00:00,131.86,132.12,131.82,131.95,21816.0,122.7686,123.0106,122.7313,122.8524,21816.0
2021-11-03 13:30:00,131.95,132.01,131.74,131.99,42848.0,122.8524,122.9082,122.6568,122.8896,42848.0
2021-11-03 14:00:00,131.99,132.61,131.97,132.2,24750.0,122.8896,123.4669,122.871,123.0851,24750.0
2021-11-03 14:30:00,132.25,132.67,132.03,132.61,32977.0,123.1317,123.5227,122.9268,123.4669,32977.0
2021-11-03 15:00:00,132.6,132.74,132.54,132.68,39523.0,123.4575,123.5879,123.4017,123.532,39523.0
2021-11-03 15:30:00,132.69,133.09,132.6,132.67,101049.0,123.5413,123.9138,123.4575,123.5227,101049.0
2021-11-04 09:30:00,132.79,133.13,131.34,132.19,81983.0,123.6344,123.951,122.2844,123.0758,81983.0
2021-11-04 10:00:00,132.1,132.22,131.31,131.65,78858.0,122.992,123.1037,122.2565,122.573,78858.0
2021-11-04 10:30:00,131.66,131.89,131.47,131.67,52789.0,122.5824,122.7965,122.4055,122.5917,52789.0
2021-11-04 11:00:00,131.66,131.66,130.93,131.11,70134.0,122.5824,122.5824,121.9027,122.0703,70134.0
2021-11-04 11:30:00,131.04,131.22,130.75,130.88,55136.0,122.0051,122.1727,121.7351,121.8561,55136.0
2021-11-04 12:00:00,130.88,131.0,130.68,130.9,37989.0,121.8561,121.9679,121.6699,121.8748,37989.0
2021-11-04 12:30:00,130.87,131.07,130.67,131.05,56447.0,121.8468,122.033,121.6606,122.0144,56447.0
2021-11-04 13:00:00,131.09,131.31,131.0,131.26,28110.0,122.0517,122.2565,121.9679,122.2099,28110.0
2021-11-04 13:30:00,131.26,131.45,131.16,131.2,44494.0,122.2099,122.3868,122.1168,122.1541,44494.0
2021-11-04 14:00:00,131.2,131.56,131.07,131.46,134205.0,122.1541,122.4893,122.033,122.3961,134205.0
2021-11-04 14:30:00,131.46,131.76,131.41,131.64,45811.0,122.3961,122.6755,122.3496,122.5637,45811.0
2021-11-04 15:00:00,131.66,131.76,131.4,131.49,62604.0,122.5824,122.6755,122.3403,122.4241,62604.0
2021-11-04 15:30:00,131.5,131.95,131.5,131.84,199881.0,122.4334,122.8524,122.4334,122.7499,199881.0
2021-11-05 09:30:00,132.42,132.82,131.97,132.38,50206.0,123.29,123.6624,122.871,123.2527,50206.0
2021-11-05 10:00:00,132.41,132.53,132.01,132.01,28038.0,123.2806,123.3924,122.9082,122.9082,28038.0
2021-11-05 10:30:00,132.04,132.47,132.04,132.43,30764.0,122.9362,123.3365,122.9362,123.2993,30764.0
2021-11-05 11:00:00,132.43,132.68,132.4,132.55,25890.0,123.2993,123.532,123.2713,123.411,25890.0
2021-11-05 11:30:00,132.5,132.75,132.45,132.67,21312.0,123.3644,123.5972,123.3179,123.5227,21312.0
2021-11-05 12:00:00,132.65,132.79,132.55,132.67,21200.0,123.5041,123.6344,123.411,123.5227,21200.0
2021-11-05 12:30:00,132.71,132.72,132.41,132.46,23524.0,123.56,123.5693,123.2806,123.3272,23524.0
2021-11-05 13:00:00,132.48,132.77,132.45,132.45,25134.0,123.3458,123.6158,123.3179,123.3179,25134.0
2021-11-05 13:30:00,132.42,132.59,132.26,132.59,26039.0,123.29,123.4482,123.141,123.4482,26039.0
2021-11-05 14:00:00,132.59,132.75,132.52,132.67,14623.0,123.4482,123.5972,123.3831,123.5227,14623.0
2021-11-05 14:30:00,132.76,132.81,132.61,132.74,16915.0,123.6065,123.6531,123.4669,123.5879,16915.0
2021-11-05 15:00:00,132.76,132.84,132.61,132.81,21845.0,123.6065,123.681,123.4669,123.6531,21845.0
2021-11-05 15:30:00,132.78,133.12,132.76,132.88,91877.0,123.6251,123.9417,123.6065,123.7182,91877.0
2021-11-08 09:30:00,133.46,133.46,131.55,131.79,68168.0,124.2583,124.2583,122.4799,122.7034,68168.0
2021-11-08 10:00:00,131.91,132.57,131.73,132.06,30819.0,122.8151,123.4296,122.6475,122.9548,30819.0
2021-11-08 10:30:00,131.98,132.18,131.78,131.93,28165.0,122.8803,123.0665,122.6941,122.8337,28165.0
2021-11-08 11:00:00,131.93,131.93,131.59,131.63,19878.0,122.8337,122.8337,122.5172,122.5544,19878.0
2021-11-08 11:30:00,131.63,131.92,131.48,131.79,16422.0,122.5544,122.8244,122.4148,122.7034,16422.0
2021-11-08 12:00:00,131.76,131.76,131.44,131.49,25767.0,122.6755,122.6755,122.3775,122.4241,25767.0
2021-11-08 12:30:00,131.47,131.48,131.23,131.29,19252.0,122.4055,122.4148,122.182,122.2379,19252.0
2021-11-08 13:00:00,131.29,131.55,131.23,131.51,36152.0,122.2379,122.4799,122.182,122.4427,36152.0
2021-11-08 13:30:00,131.52,131.63,131.44,131.63,23671.0,122.452,122.5544,122.3775,122.5544,23671.0
2021-11-08 14:00:00,131.56,131.76,131.48,131.55,34728.0,122.4893,122.6755,122.4148,122.4799,34728.0
2021-11-08 14:30:00,131.56,131.56,131.37,131.4,28607.0,122.4893,122.4893,122.3124,122.3403,28607.0
2021-11-08 15:00:00,131.39,131.74,131.39,131.61,32716.0,122.331,122.6568,122.331,122.5358,32716.0
2021-11-08 15:30:00,131.6,131.9,131.47,131.88,92225.0,122.5265,122.8058,122.4055,122.7872,92225.0
2021-11-09 09:30:00,131.87,132.68,131.64,132.18,53057.0,122.7779,123.532,122.5637,123.0665,53057.0
2021-11-09 10:00:00,132.17,132.32,131.81,131.97,33236.0,123.0572,123.1969,122.722,122.871,33236.0
2021-11-09 10:30:00,131.98,132.0,131.55,131.87,35927.0,122.8803,122.8989,122.4799,122.7779,35927.0
2021-11-09 11:00:00,131.78,131.85,131.5,131.53,25023.0,122.6941,122.7593,122.4334,122.4613,25023.0
2021-11-09 11:30:00,131.53,131.67,131.49,131.57,28510.0,122.4613,122.5917,122.4241,122.4986,28510.0
2021-11-09 12:00:00,131.57,131.61,131.34,131.54,39300.0,122.4986,122.5358,122.2844,122.4706,39300.0
2021-11-09 12:30:00,131.59,131.7,131.39,131.66,31500.0,122.5172,122.6196,122.331,122.5824,31500.0
2021-11-09 13:00:00,131.67,131.96,131.64,131.84,40750.0,122.5917,122.8617,122.5637,122.7499,40750.0
2021-11-09 13:30:00,131.81,131.87,131.72,131.77,21160.0,122.722,122.7779,122.6382,122.6848,21160.0
2021-11-09 14:00:00,131.75,132.0,131.7,131.96,22215.0,122.6662,122.8989,122.6196,122.8617,22215.0
2021-11-09 14:30:00,131.92,132.03,131.85,132.01,25897.0,122.8244,122.9268,122.7593,122.9082,25897.0
2021-11-09 15:00:00,132.0,132.07,131.88,131.88,37620.0,122.8989,122.9641,122.7872,122.7872,37620.0
2021-11-09 15:30:00,131.86,132.06,131.82,132.04,122049.0,122.7686,122.9548,122.7313,122.9362,122049.0
2021-11-10 09:30:00,131.81,132.47,131.29,131.89,47959.0,122.722,123.3365,122.2379,122.7965,47959.0
2021-11-10 10:00:00,131.88,131.98,131.43,131.61,24277.0,122.7872,122.8803,122.3682,122.5358,24277.0
2021-11-10 10:30:00,131.6,131.67,131.39,131.49,21887.0,122.5265,122.5917,122.331,122.4241,21887.0
2021-11-10 11:00:00,131.5,131.62,131.46,131.49,19578.0,122.4334,122.5451,122.3961,122.4241,19578.0
2021-11-10 11:30:00,131.45,131.45,131.25,131.36,22401.0,122.3868,122.3868,122.2006,122.303,22401.0
2021-11-10 12:00:00,131.35,131.38,131.21,131.22,15591.0,122.2937,122.3217,122.1634,122.1727,15591.0
2021-11-10 12:30:00,131.25,131.3,131.16,131.28,14002.0,122.2006,122.2472,122.1168,122.2286,14002.0
2021-11-10 13:00:00,131.29,131.35,131.0,131.1,23484.0,122.2379,122.2937,121.9679,122.061,23484.0
2021-11-10 13:30:00,131.07,131.1,130.75,130.88,69548.0,122.033,122.061,121.7351,121.8561,69548.0
2021-11-10 14:00:00,130.87,130.87,130.52,130.54,40648.0,121.8468,121.8468,121.521,121.5396,40648.0
2021-11-10 14:30:00,130.51,130.88,130.44,130.79,27713.0,121.5116,121.8561,121.4465,121.7723,27713.0
2021-11-10 15:00:00,130.77,130.95,130.72,130.8,42323.0,121.7537,121.9213,121.7072,121.7817,42323.0
2021-11-10 15:30:00,130.82,131.0,130.77,130.88,98302.0,121.8003,121.9679,121.7537,121.8561,98302.0
2021-11-11 09:30:00,130.49,131.0,130.16,130.27,69783.0,121.493,121.9679,121.1858,121.2882,69783.0
2021-11-11 10:00:00,130.34,130.59,129.96,130.12,54789.0,121.3534,121.5861,120.9996,121.1485,54789.0
2021-11-11 10:30:00,130.17,130.65,130.17,130.64,35057.0,121.1951,121.642,121.1951,121.6327,35057.0
2021-11-11 11:00:00,130.63,130.68,130.19,130.26,32616.0,121.6234,121.6699,121.2137,121.2789,32616.0
2021-11-11 11:30:00,130.25,130.28,130.0,130.08,27899.0,121.2696,121.2975,121.0368,121.1113,27899.0
2021-11-11 12:00:00,130.07,130.11,129.82,129.94,25930.0,121.102,121.1392,120.8692,120.9809,25930.0
2021-11-11 12:30:00,129.97,129.99,129.79,129.84,22747.0,121.0089,121.0275,120.8413,120.8878,22747.0
2021-11-11 13:00:00,129.84,130.11,129.79,130.0,32862.0,120.8878,121.1392,120.8413,121.0368,32862.0
2021-11-11 13:30:00,129.99,130.08,129.85,129.86,28369.0,121.0275,121.1113,120.8972,120.9065,28369.0
2021-11-11 14:00:00,129.85,129.96,129.82,129.89,26043.0,120.8972,120.9996,120.8692,120.9344,26043.0
2021-11-11 14:30:00,129.9,130.04,129.8,130.03,26558.0,120.9437,121.0741,120.8506,121.0647,26558.0
2021-11-11 15:00:00,130.02,130.04,129.86,129.97,38370.0,121.0554,121.0741,120.9065,121.0089,38370.0
2021-11-11 15:30:00,129.96,129.99,129.63,129.89,166698.0,120.9996,121.0275,120.6923,120.9344,166698.0
2021-11-12 09:30:00,129.77,130.17,128.96,129.87,85681.0,120.8227,121.1951,120.0685,120.9158,85681.0
2021-11-12 10:00:00,129.82,130.29,129.68,129.79,43619.0,120.8692,121.3068,120.7389,120.8413,43619.0
2021-11-12 10:30:00,129.78,130.11,129.69,130.05,60998.0,120.832,121.1392,120.7482,121.0834,60998.0
2021-11-12 11:00:00,130.05,130.51,129.98,130.11,61496.0,121.0834,121.5116,121.0182,121.1392,61496.0
2021-11-12 11:30:00,130.12,130.49,129.95,130.36,48066.0,121.1485,121.493,120.9903,121.372,48066.0
2021-11-12 12:00:00,130.37,130.38,130.01,130.02,29021.0,121.3813,121.3906,121.0461,121.0554,29021.0
2021-11-12 12:30:00,130.03,130.36,130.02,130.16,74846.0,121.0647,121.372,121.0554,121.1858,74846.0
2021-11-12 13:00:00,130.17,130.24,129.69,129.86,30946.0,121.1951,121.2603,120.7482,120.9065,30946.0
2021-11-12 13:30:00,129.8,130.1,129.8,129.8,41389.0,120.8506,121.1299,120.8506,120.8506,41389.0
2021-11-12 14:00:00,129.78,129.85,129.26,129.29,38718.0,120.832,120.8972,120.3478,120.3758,38718.0
2021-11-12 14:30:00,129.33,129.49,129.24,129.41,42637.0,120.413,120.562,120.3292,120.4875,42637.0
2021-11-12 15:00:00,129.42,129.82,129.39,129.59,44518.0,120.4968,120.8692,120.4689,120.6551,44518.0
2021-11-12 15:30:00,129.63,129.9,129.47,129.8,167659.0,120.6923,120.9437,120.5434,120.8506,167659.0
2021-11-15 09:30:00,129.95,130.29,129.31,129.75,70269.0,120.9903,121.3068,120.3944,120.804,70269.0
2021-11-15 10:00:00,129.77,129.98,129.38,129.72,59599.0,120.8227,121.0182,120.4596,120.7761,59599.0
2021-11-15 10:30:00,129.74,129.91,129.67,129.67,42299.0,120.7947,120.953,120.7296,120.7296,42299.0
2021-11-15 11:00:00,129.64,129.8,129.51,129.67,30295.0,120.7016,120.8506,120.5806,120.7296,30295.0
2021-11-15 11:30:00,129.68,129.78,129.38,129.53,25053.0,120.7389,120.832,120.4596,120.5992,25053.0
2021-11-15 12:00:00,129.51,129.68,129.4,129.5,19152.0,120.5806,120.7389,120.4782,120.5713,19152.0
2021-11-15 12:30:00,129.48,129.69,129.47,129.67,18185.0,120.5527,120.7482,120.5434,120.7296,18185.0
2021-11-15 13:00:00,129.68,129.73,129.42,129.42,23182.0,120.7389,120.7854,120.4968,120.4968,23182.0
2021-11-15 13:30:00,129.44,129.57,129.29,129.29,25501.0,120.5154,120.6365,120.3758,120.3758,25501.0
2021-11-15 14:00:00,129.32,129.32,128.95,129.11,27304.0,120.4037,120.4037,120.0592,120.2082,27304.0
2021-11-15 14:30:00,129.11,129.23,128.98,129.18,37211.0,120.2082,120.3199,120.0871,120.2733,37211.0
2021-11-15 15:00:00,129.17,129.32,129.07,129.11,38313.0,120.264,120.4037,120.1709,120.2082,38313.0
2021-11-15 15:30:00,129.11,129.25,128.96,129.09,104762.0,120.2082,120.3385,120.0685,120.1896,104762.0
2021-11-16 09:30:00,129.05,129.94,128.72,129.06,93799.0,120.1523,120.9809,119.8451,120.1616,93799.0
2021-11-16 10:00:00,129.0,129.34,129.0,129.18,73758.0,120.1058,120.4223,120.1058,120.2733,73758.0
2021-11-16 10:30:00,129.17,129.67,129.04,129.67,55969.0,120.264,120.7296,120.143,120.7296,55969.0
2021-11-16 11:00:00,129.84,130.56,129.82,130.23,32592.0,120.8878,121.5582,120.8692,121.251,32592.0
2021-11-16 11:30:00,130.26,130.42,130.11,130.15,26330.0,121.2789,121.4279,121.1392,121.1765,26330.0
2021-11-16 12:00:00,130.18,130.33,130.04,130.24,23414.0,121.2044,121.3441,121.0741,121.2603,23414.0
2021-11-16 12:30:00,130.24,130.55,130.22,130.55,17882.0,121.2603,121.5489,121.2416,121.5489,17882.0
2021-11-16 13:00:00,130.52,130.54,130.2,130.23,27972.0,121.521,121.5396,121.223,121.251,27972.0
2021-11-16 13:30:00,130.26,130.34,130.13,130.33,31495.0,121.2789,121.3534,121.1578,121.3441,31495.0
2021-11-16 14:00:00,130.35,130.48,130.31,130.36,25457.0,121.3627,121.4837,121.3254,121.372,25457.0
2021-11-16 14:30:00,130.36,130.42,130.06,130.06,38783.0,121.372,121.4279,121.0927,121.0927,38783.0
2021-11-16 15:00:00,130.07,130.1,129.77,129.93,40812.0,121.102,121.1299,120.8227,120.9716,40812.0
2021-11-16 15:30:00,129.97,130.12,129.5,129.58,91337.0,121.0089,121.1485,120.5713,120.6458,91337.0
2021-11-17 09:30:00,129.4,129.62,128.95,129.02,35966.0,120.4782,120.683,120.0592,120.1244,35966.0
2021-11-17 10:00:00,128.98,129.39,128.87,129.21,19749.0,120.0871,120.4689,119.9847,120.3013,19749.0
2021-11-17 10:30:00,129.13,129.13,128.55,128.59,18111.0,120.2268,120.2268,119.6868,119.724,18111.0
2021-11-17 11:00:00,128.6,128.62,128.12,128.22,19958.0,119.7333,119.752,119.2864,119.3795,19958.0
2021-11-17 11:30:00,128.28,128.39,128.05,128.35,18865.0,119.4354,119.5378,119.2213,119.5006,18865.0
2021-11-17 12:00:00,128.39,128.5,128.34,128.36,13339.0,119.5378,119.6402,119.4913,119.5099,13339.0
2021-11-17 12:30:00,128.36,128.46,128.21,128.29,20491.0,119.5099,119.603,119.3702,119.4447,20491.0
2021-11-17 13:00:00,128.27,128.39,128.2,128.25,18209.0,119.4261,119.5378,119.3609,119.4075,18209.0
2021-11-17 13:30:00,128.23,128.26,127.97,128.18,23940.0,119.3888,119.4168,119.1468,119.3423,23940.0
2021-11-17 14:00:00,128.16,128.16,127.92,127.95,39574.0,119.3237,119.3237,119.1002,119.1282,39574.0
2021-11-17 14:30:00,127.96,128.3,127.84,128.28,28152.0,119.1375,119.454,119.0257,119.4354,28152.0
2021-11-17 15:00:00,128.24,128.42,128.09,128.19,34616.0,119.3982,119.5657,119.2585,119.3516,34616.0
2021-11-17 15:30:00,128.16,128.16,127.5,127.7,114526.0,119.3237,119.3237,118.7092,118.8954,114526.0
2021-11-18 09:30:00,127.34,127.65,126.79,127.61,60014.0,118.5602,118.8488,118.0481,118.8116,60014.0
2021-11-18 10:00:00,127.6,127.61,126.98,127.21,24878.0,118.8023,118.8116,118.225,118.4392,24878.0
2021-11-18 10:30:00,127.35,127.56,127.18,127.51,25924.0,118.5695,118.765,118.4112,118.7185,25924.0
2021-11-18 11:00:00,127.58,127.71,127.35,127.5,34827.0,118.7837,118.9047,118.5695,118.7092,34827.0
2021-11-18 11:30:00,127.49,128.23,127.47,128.06,64804.0,118.6999,119.3888,118.6812,119.2306,64804.0
2021-11-18 12:00:00,128.03,128.24,127.7,128.2,34098.0,119.2026,119.3982,118.8954,119.3609,34098.0
2021-11-18 12:30:00,128.21,128.6,128.21,128.56,30649.0,119.3702,119.7333,119.3702,119.6961,30649.0
2021-11-18 13:00:00,128.59,128.95,128.59,128.94,39338.0,119.724,120.0592,119.724,120.0499,39338.0
2021-11-18 13:30:00,128.94,129.32,128.92,129.24,41737.0,120.0499,120.4037,120.0313,120.3292,41737.0
2021-11-18 14:00:00,129.15,129.41,129.13,129.34,34166.0,120.2454,120.4875,120.2268,120.4223,34166.0
2021-11-18 14:30:00,129.35,129.48,129.21,129.47,36242.0,120.4316,120.5527,120.3013,120.5434,36242.0
2021-11-18 15:00:00,129.48,129.53,129.26,129.43,58400.0,120.5527,120.5992,120.3478,120.5061,58400.0
2021-11-18 15:30:00,129.41,129.46,129.08,129.32,162552.0,120.4875,120.534,120.1802,120.4037,162552.0
2021-11-19 09:30:00,129.29,129.29,128.32,128.96,56001.0,120.3758,120.3758,119.4726,120.0685,56001.0
2021-11-19 10:00:00,128.94,128.98,128.49,128.52,52633.0,120.0499,120.0871,119.6309,119.6589,52633.0
2021-11-19 10:30:00,128.56,129.06,128.56,129.0,40277.0,119.6961,120.1616,119.6961,120.1058,40277.0
2021-11-19 11:00:00,129.03,129.71,128.99,129.64,51480.0,120.1337,120.7668,120.0964,120.7016,51480.0
2021-11-19 11:30:00,129.64,129.79,129.49,129.68,58306.0,120.7016,120.8413,120.562,120.7389,58306.0
2021-11-19 12:00:00,129.68,129.69,129.35,129.49,50731.0,120.7389,120.7482,120.4316,120.562,50731.0
2021-11-19 12:30:00,129.49,129.72,129.48,129.67,29380.0,120.562,120.7761,120.5527,120.7296,29380.0
2021-11-19 13:00:00,129.62,129.65,129.22,129.24,34743.0,120.683,120.7109,120.3106,120.3292,34743.0
2021-11-19 13:30:00,129.23,129.29,128.78,128.81,23745.0,120.3199,120.3758,119.9009,119.9289,23745.0
2021-11-19 14:00:00,128.82,129.21,128.7,129.13,33749.0,119.9382,120.3013,119.8264,120.2268,33749.0
2021-11-19 14:30:00,129.11,129.2,129.03,129.11,47042.0,120.2082,120.292,120.1337,120.2082,47042.0
2021-11-19 15:00:00,129.09,129.58,129.09,129.56,37943.0,120.1896,120.6458,120.1896,120.6271,37943.0
2021-11-19 15:30:00,129.54,129.59,129.28,129.41,128892.0,120.6085,120.6551,120.3665,120.4875,128892.0
2021-11-22 09:30:00,129.54,129.99,129.0,129.99,36345.0,120.6085,121.0275,120.1058,121.0275,36345.0
2021-11-22 10:00:00,129.99,130.08,129.24,129.58,34772.0,121.0275,121.1113,120.3292,120.6458,34772.0
2021-11-22 10:30:00,129.6,129.65,129.29,129.47,23077.0,120.6644,120.7109,120.3758,120.5434,23077.0
2021-11-22 11:00:00,129.47,129.77,129.31,129.31,33139.0,120.5434,120.8227,120.3944,120.3944,33139.0
2021-11-22 11:30:00,129.33,129.56,129.09,129.43,34459.0,120.413,120.6271,120.1896,120.5061,34459.0
2021-11-22 12:00:00,129.44,129.52,129.23,129.44,27181.0,120.5154,120.5899,120.3199,120.5154,27181.0
2021-11-22 12:30:00,129.46,130.21,129.46,129.86,39077.0,120.534,121.2323,120.534,120.9065,39077.0
2021-11-22 13:00:00,129.87,130.02,129.68,129.82,29675.0,120.9158,121.0554,120.7389,120.8692,29675.0
2021-11-22 13:30:00,129.83,129.96,129.65,129.96,29868.0,120.8785,120.9996,120.7109,120.9996,29868.0
2021-11-22 14:00:00,129.95,130.08,129.83,130.08,40247.0,120.9903,121.1113,120.8785,121.1113,40247.0
2021-11-22 14:30:00,130.08,130.11,129.86,129.89,42526.0,121.1113,121.1392,120.9065,120.9344,42526.0
2021-11-22 15:00:00,129.89,130.02,129.81,129.86,38347.0,120.9344,121.0554,120.8599,120.9065,38347.0
2021-11-22 15:30:00,129.85,129.87,129.28,129.32,104148.0,120.8972,120.9158,120.3665,120.4037,104148.0
2021-11-23 09:30:00,129.02,130.66,128.98,130.59,72162.0,120.1244,121.6513,120.0871,121.5861,72162.0
2021-11-23 10:00:00,130.58,130.68,130.23,130.29,48411.0,121.5768,121.6699,121.251,121.3068,48411.0
2021-11-23 10:30:00,130.28,130.57,130.06,130.28,47834.0,121.2975,121.5675,121.0927,121.2975,47834.0
2021-11-23 11:00:00,130.28,130.4,129.96,129.97,46434.0,121.2975,121.4092,120.9996,121.0089,46434.0
2021-11-23 11:30:00,129.97,130.18,129.64,129.91,42625.0,121.0089,121.2044,120.7016,120.953,42625.0
2021-11-23 12:00:00,129.9,130.12,129.67,130.09,24981.0,120.9437,121.1485,120.7296,121.1206,24981.0
2021-11-23 12:30:00,130.14,130.14,129.77,129.86,24072.0,121.1672,121.1672,120.8227,120.9065,24072.0
2021-11-23 13:00:00,129.82,130.16,129.61,129.61,28756.0,120.8692,121.1858,120.6737,120.6737,28756.0
2021-11-23 13:30:00,129.59,129.98,129.44,129.81,33482.0,120.6551,121.0182,120.5154,120.8599,33482.0
2021-11-23 14:00:00,129.79,129.98,129.61,129.98,33193.0,120.8413,121.0182,120.6737,121.0182,33193.0
2021-11-23 14:30:00,129.94,130.36,129.76,130.26,40181.0,120.9809,121.372,120.8134,121.2789,40181.0
2021-11-23 15:00:00,130.27,130.49,130.22,130.3,41021.0,121.2882,121.493,121.2416,121.3161,41021.0
2021-11-23 15:30:00,130.28,130.66,130.26,130.53,156646.0,121.2975,121.6513,121.2789,121.5303,156646.0
2021-11-24 09:30:00,130.2,130.31,129.15,129.64,82348.0,121.223,121.3254,120.2454,120.7016,82348.0
2021-11-24 10:00:00,129.66,130.02,129.42,129.77,49908.0,120.7203,121.0554,120.4968,120.8227,49908.0
2021-11-24 10:30:00,129.68,130.03,129.54,129.77,47189.0,120.7389,121.0647,120.6085,120.8227,47189.0
2021-11-24 11:00:00,129.76,130.1,129.64,129.91,38358.0,120.8134,121.1299,120.7016,120.953,38358.0
2021-11-24 11:30:00,130.03,130.17,129.76,130.08,26127.0,121.0647,121.1951,120.8134,121.1113,26127.0
2021-11-24 12:00:00,130.08,130.3,129.81,129.86,34746.0,121.1113,121.3161,120.8599,120.9065,34746.0
2021-11-24 12:30:00,129.83,130.53,129.83,130.53,28185.0,120.8785,121.5303,120.8785,121.5303,28185.0
2021-11-24 13:00:00,130.52,130.62,130.38,130.4,33128.0,121.521,121.6141,121.3906,121.4092,33128.0
2021-11-24 13:30:00,130.44,130.64,130.31,130.64,21400.0,121.4465,121.6327,121.3254,121.6327,21400.0
2021-11-24 14:00:00,130.66,130.73,130.35,130.68,34558.0,121.6513,121.7165,121.3627,121.6699,34558.0
2021-11-24 14:30:00,130.66,131.0,130.61,130.9,51984.0,121.6513,121.9679,121.6048,121.8748,51984.0
2021-11-24 15:00:00,130.88,131.01,130.71,130.96,62007.0,121.8561,121.9772,121.6979,121.9306,62007.0
2021-11-24 15:30:00,130.95,131.06,130.82,130.98,142544.0,121.9213,122.0237,121.8003,121.9492,142544.0
2021-11-26 09:30:00,127.89,128.35,127.0,127.44,99130.0,119.0723,119.5006,118.2437,118.6533,99130.0
2021-11-26 10:00:00,127.37,127.58,126.39,126.61,79208.0,118.5881,118.7837,117.6757,117.8805,79208.0
2021-11-26 10:30:00,126.59,127.6,126.57,127.43,62706.0,117.8619,118.8023,117.8433,118.644,62706.0
2021-11-26 11:00:00,127.41,127.43,126.7,127.36,70639.0,118.6254,118.644,117.9643,118.5788,70639.0
2021-11-26 11:30:00,127.4,127.87,126.94,127.66,39827.0,118.6161,119.0537,118.1878,118.8581,39827.0
2021-11-26 12:00:00,127.77,127.86,127.19,127.55,39232.0,118.9606,119.0444,118.4206,118.7557,39232.0
2021-11-26 12:30:00,127.52,128.04,126.81,126.81,77137.0,118.7278,119.2119,118.0668,118.0668,77137.0
2021-11-29 09:30:00,128.09,129.16,127.51,128.82,129677.0,119.2585,120.2547,118.7185,119.9382,129677.0
2021-11-29 10:00:00,128.85,128.98,128.53,128.59,31722.0,119.9661,120.0871,119.6682,119.724,31722.0
2021-11-29 10:30:00,128.71,128.84,128.06,128.06,64689.0,119.8358,119.9568,119.2306,119.2306,64689.0
2021-11-29 11:00:00,128.1,128.8,128.1,128.46,27615.0,119.2678,119.9195,119.2678,119.603,27615.0
2021-11-29 11:30:00,128.49,128.66,128.36,128.47,31741.0,119.6309,119.7892,119.5099,119.6123,31741.0
2021-11-29 12:00:00,128.46,128.81,128.46,128.78,34202.0,119.603,119.9289,119.603,119.9009,34202.0
2021-11-29 12:30:00,128.81,129.07,128.8,128.97,29612.0,119.9289,120.1709,119.9195,120.0778,29612.0
2021-11-29 13:00:00,128.98,129.03,128.71,128.75,26331.0,120.0871,120.1337,119.8358,119.873,26331.0
2021-11-29 13:30:00,128.82,128.9,128.59,128.7,23076.0,119.9382,120.0127,119.724,119.8264,23076.0
2021-11-29 14:00:00,128.68,128.73,128.55,128.62,36142.0,119.8078,119.8544,119.6868,119.752,36142.0
2021-11-29 14:30:00,128.61,128.83,128.54,128.54,43799.0,119.7426,119.9475,119.6775,119.6775,43799.0
2021-11-29 15:00:00,128.59,128.92,128.59,128.68,40865.0,119.724,120.0313,119.724,119.8078,40865.0
2021-11-29 15:30:00,128.66,128.83,128.35,128.39,225682.0,119.7892,119.9475,119.5006,119.5378,225682.0
2021-11-30 09:30:00,127.51,128.33,127.17,127.43,68825.0,118.7185,119.482,118.4019,118.644,68825.0
2021-11-30 10:00:00,127.44,127.86,127.15,127.35,50358.0,118.6533,119.0444,118.3833,118.5695,50358.0
2021-11-30 10:30:00,127.43,127.69,126.35,126.41,71478.0,118.644,118.8861,117.6385,117.6943,71478.0
2021-11-30 11:00:00,126.44,127.26,126.21,126.84,31849.0,117.7223,118.4857,117.5081,118.0947,31849.0
2021-11-30 11:30:00,126.79,126.9,126.26,126.7,45531.0,118.0481,118.1505,117.5547,117.9643,45531.0
2021-11-30 12:00:00,126.69,126.69,126.28,126.6,75364.0,117.955,117.955,117.5733,117.8712,75364.0
2021-11-30 12:30:00,126.59,126.62,126.12,126.17,39406.0,117.8619,117.8899,117.4243,117.4709,39406.0
2021-11-30 13:00:00,126.19,126.21,125.76,125.91,38948.0,117.4895,117.5081,117.0891,117.2288,38948.0
2021-11-30 13:30:00,125.89,126.34,125.82,126.33,37365.0,117.2102,117.6292,117.145,117.6198,37365.0
2021-11-30 14:00:00,126.36,126.81,126.27,126.61,45513.0,117.6478,118.0668,117.564,117.8805,45513.0
2021-11-30 14:30:00,126.58,126.7,126.4,126.68,41813.0,117.8526,117.9643,117.685,117.9457,41813.0
2021-11-30 15:00:00,126.65,126.89,126.56,126.82,57361.0,117.9178,118.1412,117.834,118.0761,57361.0
2021-11-30 15:30:00,126.83,126.97,126.48,126.61,206296.0,118.0854,118.2157,117.7595,117.8805,206296.0
2021-12-01 09:30:00,127.88,129.16,127.84,128.25,90466.0,119.063,120.2547,119.0257,119.4075,90466.0
2021-12-01 10:00:00,128.28,128.89,128.28,128.7,44051.0,119.4354,120.0033,119.4354,119.8264,44051.0
2021-12-01 10:30:00,128.72,129.02,128.52,128.86,36673.0,119.8451,120.1244,119.6589,119.9754,36673.0
2021-12-01 11:00:00,128.81,129.28,128.74,129.17,50861.0,119.9289,120.3665,119.8637,120.264,50861.0
2021-12-01 11:30:00,129.16,129.22,128.62,128.96,55491.0,120.2547,120.3106,119.752,120.0685,55491.0
2021-12-01 12:00:00,128.94,129.42,128.8,129.27,38906.0,120.0499,120.4968,119.9195,120.3571,38906.0
2021-12-01 12:30:00,129.28,129.41,128.72,128.74,44957.0,120.3665,120.4875,119.8451,119.8637,44957.0
2021-12-01 13:00:00,128.72,128.87,128.36,128.57,36575.0,119.8451,119.9847,119.5099,119.7054,36575.0
2021-12-01 13:30:00,128.62,128.68,128.04,128.14,46972.0,119.752,119.8078,119.2119,119.3051,46972.0
2021-12-01 14:00:00,128.12,128.21,127.41,127.82,79948.0,119.2864,119.3702,118.6254,119.0071,79948.0
2021-12-01 14:30:00,127.78,127.88,127.35,127.41,46177.0,118.9699,119.063,118.5695,118.6254,46177.0
2021-12-01 15:00:00,127.45,127.51,126.42,126.59,55626.0,118.6626,118.7185,117.7036,117.8619,55626.0
2021-12-01 15:30:00,126.57,126.96,126.09,126.29,205537.0,117.8433,118.2064,117.3964,117.5826,205537.0
2021-12-02 09:30:00,125.9,128.77,125.9,128.45,99165.0,117.2195,119.8916,117.2195,119.5937,99165.0
2021-12-02 10:00:00,128.41,128.74,127.95,128.71,56027.0,119.5564,119.8637,119.1282,119.8358,56027.0
2021-12-02 10:30:00,128.73,129.03,128.23,128.96,52811.0,119.8544,120.1337,119.3888,120.0685,52811.0
2021-12-02 11:00:00,129.06,129.2,128.81,129.0,49535.0,120.1616,120.292,119.9289,120.1058,49535.0
2021-12-02 11:30:00,128.98,129.35,128.63,129.3,62199.0,120.0871,120.4316,119.7613,120.3851,62199.0
2021-12-02 12:00:00,129.3,129.54,129.08,129.51,51476.0,120.3851,120.6085,120.1802,120.5806,51476.0
2021-12-02 12:30:00,129.52,129.69,129.31,129.61,26290.0,120.5899,120.7482,120.3944,120.6737,26290.0
2021-12-02 13:00:00,129.55,129.62,129.2,129.46,32680.0,120.6178,120.683,120.292,120.534,32680.0
2021-12-02 13:30:00,129.48,129.87,129.35,129.86,34375.0,120.5527,120.9158,120.4316,120.9065,34375.0
2021-12-02 14:00:00,129.84,130.15,129.72,130.13,30537.0,120.8878,121.1765,120.7761,121.1578,30537.0
2021-12-02 14:30:00,130.12,130.17,129.58,129.84,59230.0,121.1485,121.1951,120.6458,120.8878,59230.0
2021-12-02 15:00:00,129.89,129.99,129.41,129.57,43388.0,120.9344,121.0275,120.4875,120.6365,43388.0
2021-12-02 15:30:00,129.58,129.72,128.93,128.99,237826.0,120.6458,120.7761,120.0406,120.0964,237826.0
2021-12-03 09:30:00,129.21,129.77,128.6,129.23,178359.0,120.3013,120.8227,119.7333,120.3199,178359.0
2021-12-03 10:00:00,129.16,129.39,128.66,129.15,52929.0,120.2547,120.4689,119.7892,120.2454,52929.0
2021-12-03 10:30:00,129.15,129.28,128.16,128.16,52300.0,120.2454,120.3665,119.3237,119.3237,52300.0
2021-12-03 11:00:00,128.18,128.41,127.76,128.3,83045.0,119.3423,119.5564,118.9513,119.454,83045.0
2021-12-03 11:30:00,128.31,128.76,127.74,127.74,44208.0,119.4633,119.8823,118.9326,118.9326,44208.0
2021-12-03 12:00:00,127.7,128.45,127.66,128.34,47920.0,118.8954,119.5937,118.8581,119.4913,47920.0
2021-12-03 12:30:00,128.31,128.47,127.84,127.93,27341.0,119.4633,119.6123,119.0257,119.1095,27341.0
2021-12-03 13:00:00,127.91,128.22,127.84,127.88,33007.0,119.0909,119.3795,119.0257,119.063,33007.0
2021-12-03 13:30:00,127.87,127.93,127.54,127.56,24765.0,119.0537,119.1095,118.7464,118.765,24765.0
2021-12-03 14:00:00,127.58,127.74,127.24,127.51,42171.0,118.7837,118.9326,118.4671,118.7185,42171.0
2021-12-03 14:30:00,127.5,127.55,127.03,127.03,39568.0,118.7092,118.7557,118.2716,118.2716,39568.0
2021-12-03 15:00:00,127.04,127.69,126.93,127.51,56608.0,118.2809,118.8861,118.1785,118.7185,56608.0
2021-12-03 15:30:00,127.53,128.21,127.3,128.02,128323.0,118.7371,119.3702,118.523,119.1933,128323.0
2021-12-06 09:30:00,129.2,129.98,128.67,129.66,92955.0,120.292,121.0182,119.7985,120.7203,92955.0
2021-12-06 10:00:00,129.69,130.49,129.53,130.2,81290.0,120.7482,121.493,120.5992,121.223,81290.0
2021-12-06 10:30:00,130.23,130.31,129.74,130.14,60397.0,121.251,121.3254,120.7947,121.1672,60397.0
2021-12-06 11:00:00,130.19,130.6,129.9,130.39,41916.0,121.2137,121.5954,120.9437,121.3999,41916.0
2021-12-06 11:30:00,130.38,130.55,129.86,129.9,53206.0,121.3906,121.5489,120.9065,120.9437,53206.0
2021-12-06 12:00:00,129.93,130.2,129.72,130.09,34630.0,120.9716,121.223,120.7761,121.1206,34630.0
2021-12-06 12:30:00,130.09,130.18,129.92,130.03,44189.0,121.1206,121.2044,120.9623,121.0647,44189.0
2021-12-06 13:00:00,130.05,130.15,129.66,129.98,42442.0,121.0834,121.1765,120.7203,121.0182,42442.0
2021-12-06 13:30:00,129.99,130.27,129.95,130.25,46923.0,121.0275,121.2882,120.9903,121.2696,46923.0
2021-12-06 14:00:00,130.28,130.6,130.19,130.48,125027.0,121.2975,121.5954,121.2137,121.4837,125027.0
2021-12-06 14:30:00,130.54,130.79,130.2,130.28,42591.0,121.5396,121.7723,121.223,121.2975,42591.0
2021-12-06 15:00:00,130.23,130.33,129.93,130.26,50139.0,121.251,121.3441,120.9716,121.2789,50139.0
2021-12-06 15:30:00,130.24,130.33,129.98,129.99,178519.0,121.2603,121.3441,121.0182,121.0275,178519.0
2021-12-07 09:30:00,131.39,132.39,131.03,131.95,193643.0,122.331,123.262,121.9958,122.8524,193643.0
2021-12-07 10:00:00,131.97,132.32,131.81,131.81,95698.0,122.871,123.1969,122.722,122.722,95698.0
2021-12-07 10:30:00,131.78,131.98,131.49,131.89,117976.0,122.6941,122.8803,122.4241,122.7965,117976.0
2021-12-07 11:00:00,131.94,132.26,131.77,131.97,178294.0,122.8431,123.141,122.6848,122.871,178294.0
2021-12-07 11:30:00,131.95,132.04,131.48,131.5,100903.0,122.8524,122.9362,122.4148,122.4334,100903.0
2021-12-07 12:00:00,131.48,131.89,131.48,131.71,52412.0,122.4148,122.7965,122.4148,122.6289,52412.0
2021-12-07 12:30:00,131.73,131.73,131.52,131.67,66632.0,122.6475,122.6475,122.452,122.5917,66632.0
2021-12-07 13:00:00,131.67,131.94,131.62,131.74,39557.0,122.5917,122.8431,122.5451,122.6568,39557.0
2021-12-07 13:30:00,131.74,131.93,131.71,131.93,54796.0,122.6568,122.8337,122.6289,122.8337,54796.0
2021-12-07 14:00:00,131.93,132.04,131.75,131.87,51454.0,122.8337,122.9362,122.6662,122.7779,51454.0
2021-12-07 14:30:00,131.89,132.02,131.73,131.78,55639.0,122.7965,122.9175,122.6475,122.6941,55639.0
2021-12-07 15:00:00,131.77,131.92,131.72,131.75,43470.0,122.6848,122.8244,122.6382,122.6662,43470.0
2021-12-07 15:30:00,131.77,131.87,131.6,131.82,134247.0,122.6848,122.7779,122.5265,122.7313,134247.0
2021-12-08 09:30:00,131.23,131.91,129.88,130.08,112630.0,122.6398,123.2753,121.3782,121.5651,112630.0
2021-12-08 10:00:00,129.93,130.26,129.21,129.21,107458.0,121.4249,121.7333,120.752,120.752,107458.0
2021-12-08 10:30:00,129.27,129.54,129.0,129.18,67029.0,120.8081,121.0604,120.5558,120.724,67029.0
2021-12-08 11:00:00,129.22,129.41,129.0,129.23,78392.0,120.7614,120.9389,120.5558,120.7707,78392.0
2021-12-08 11:30:00,129.22,129.24,128.81,128.99,52759.0,120.7614,120.78,120.3782,120.5464,52759.0
2021-12-08 12:00:00,128.96,129.18,128.86,128.95,57069.0,120.5184,120.724,120.4249,120.509,57069.0
2021-12-08 12:30:00,128.97,129.16,128.8,129.13,29182.0,120.5277,120.7053,120.3688,120.6772,29182.0
2021-12-08 13:00:00,129.12,129.84,128.88,129.81,90150.0,120.6679,121.3408,120.4436,121.3127,90150.0
2021-12-08 13:30:00,129.81,129.83,129.17,129.36,104417.0,121.3127,121.3314,120.7146,120.8922,104417.0
2021-12-08 14:00:00,129.36,129.69,129.3,129.64,59779.0,120.8922,121.2006,120.8361,121.1539,59779.0
2021-12-08 14:30:00,129.64,129.82,129.38,129.62,144200.0,121.1539,121.3221,120.9109,121.1352,144200.0
2021-12-08 15:00:00,129.64,129.94,129.64,129.88,48485.0,121.1539,121.4342,121.1539,121.3782,48485.0
2021-12-08 15:30:00,129.86,130.05,129.83,129.84,149212.0,121.3595,121.537,121.3314,121.3408,149212.0
2021-12-09 09:30:00,129.38,129.64,128.81,129.54,133061.0,120.9109,121.1539,120.3782,121.0604,133061.0
2021-12-09 10:00:00,129.54,129.67,129.2,129.39,92454.0,121.0604,121.1819,120.7427,120.9202,92454.0
2021-12-09 10:30:00,129.38,129.4,128.73,129.1,129788.0,120.9109,120.9296,120.3034,120.6492,129788.0
2021-12-09 11:00:00,129.09,129.25,128.7,128.84,57979.0,120.6399,120.7894,120.2754,120.4062,57979.0
2021-12-09 11:30:00,128.82,128.93,128.58,128.92,69582.0,120.3875,120.4903,120.1633,120.481,69582.0
2021-12-09 12:00:00,128.94,129.28,128.92,129.07,101991.0,120.4997,120.8174,120.481,120.6212,101991.0
2021-12-09 12:30:00,129.06,129.32,129.05,129.25,40966.0,120.6118,120.8548,120.6025,120.7894,40966.0
2021-12-09 13:00:00,129.25,129.64,129.16,129.58,113062.0,120.7894,121.1539,120.7053,121.0978,113062.0
2021-12-09 13:30:00,129.56,129.6,129.16,129.2,70773.0,121.0791,121.1165,120.7053,120.7427,70773.0
2021-12-09 14:00:00,129.22,129.34,128.96,129.06,63559.0,120.7614,120.8735,120.5184,120.6118,63559.0
2021-12-09 14:30:00,129.07,129.09,128.86,128.98,51649.0,120.6212,120.6399,120.4249,120.5371,51649.0
2021-12-09 15:00:00,128.97,129.03,128.69,128.81,67432.0,120.5277,120.5838,120.2661,120.3782,67432.0
2021-12-09 15:30:00,128.81,129.01,128.69,128.7,188785.0,120.3782,120.5651,120.2661,120.2754,188785.0
2021-12-10 09:30:00,129.37,130.32,128.87,129.42,122101.0,120.9015,121.7894,120.4343,120.9483,122101.0
2021-12-10 10:00:00,129.45,129.84,129.12,129.24,83782.0,120.9763,121.3408,120.6679,120.78,83782.0
2021-12-10 10:30:00,129.25,129.33,128.56,128.87,93377.0,120.7894,120.8642,120.1446,120.4343,93377.0
2021-12-10 11:00:00,128.88,129.4,128.76,129.4,83781.0,120.4436,120.9296,120.3315,120.9296,83781.0
2021-12-10 11:30:00,129.39,129.74,129.2,129.63,43240.0,120.9202,121.2473,120.7427,121.1445,43240.0
2021-12-10 12:00:00,129.7,129.95,129.61,129.7,49922.0,121.2099,121.4436,121.1258,121.2099,49922.0
2021-12-10 12:30:00,129.69,129.75,129.44,129.74,45650.0,121.2006,121.2567,120.967,121.2473,45650.0
2021-12-10 13:00:00,129.75,129.87,129.65,129.69,54561.0,121.2567,121.3688,121.1632,121.2006,54561.0
2021-12-10 13:30:00,129.7,129.91,129.61,129.63,38249.0,121.2099,121.4062,121.1258,121.1445,38249.0
2021-12-10 14:00:00,129.61,129.83,129.52,129.52,33378.0,121.1258,121.3314,121.0417,121.0417,33378.0
2021-12-10 14:30:00,129.52,129.52,129.11,129.11,57299.0,121.0417,121.0417,120.6586,120.6586,57299.0
2021-12-10 15:00:00,129.09,129.26,128.94,129.15,89748.0,120.6399,120.7987,120.4997,120.6959,89748.0
2021-12-10 15:30:00,129.15,129.6,129.07,129.41,148160.0,120.6959,121.1165,120.6212,120.9389,148160.0
2021-12-13 09:30:00,128.55,128.55,125.99,126.16,288133.0,120.1352,120.1352,117.7428,117.9017,288133.0
2021-12-13 10:00:00,126.13,126.44,125.28,125.48,170282.0,117.8736,118.1633,117.0793,117.2662,170282.0
2021-12-13 10:30:00,125.44,125.64,125.2,125.28,130864.0,117.2288,117.4157,117.0045,117.0793,130864.0
2021-12-13 11:00:00,125.26,125.43,124.62,124.72,128455.0,117.0606,117.2194,116.4625,116.5559,128455.0
2021-12-13 11:30:00,124.73,125.2,124.56,125.02,90542.0,116.5653,117.0045,116.4064,116.8363,90542.0
2021-12-13 12:00:00,125.01,125.6,124.88,125.56,115778.0,116.8269,117.3783,116.7054,117.3409,115778.0
2021-12-13 12:30:00,125.56,125.95,125.2,125.24,185169.0,117.3409,117.7054,117.0045,117.0419,185169.0
2021-12-13 13:00:00,125.25,125.65,125.17,125.38,90961.0,117.0512,117.425,116.9765,117.1727,90961.0
2021-12-13 13:30:00,125.36,125.5,125.17,125.43,59304.0,117.154,117.2849,116.9765,117.2194,59304.0
2021-12-13 14:00:00,125.41,125.66,125.2,125.41,59655.0,117.2008,117.4344,117.0045,117.2008,59655.0
2021-12-13 14:30:00,125.41,125.52,125.2,125.43,89283.0,117.2008,117.3036,117.0045,117.2194,89283.0
2021-12-13 15:00:00,125.42,125.52,124.9,124.9,165391.0,117.2101,117.3036,116.7241,116.7241,165391.0
2021-12-13 15:30:00,124.9,125.82,124.85,125.48,387226.0,116.7241,117.5839,116.6774,117.2662,387226.0
2021-12-14 09:30:00,125.2,126.06,124.78,125.54,370600.0,117.0045,117.8082,116.612,117.3222,370600.0
2021-12-14 10:00:00,125.57,126.06,125.48,125.76,266508.0,117.3503,117.8082,117.2662,117.5278,266508.0
2021-12-14 10:30:00,125.77,126.52,125.74,126.38,105436.0,117.5372,118.2381,117.5092,118.1073,105436.0
2021-12-14 11:00:00,126.4,126.42,126.0,126.12,75724.0,118.126,118.1446,117.7521,117.8643,75724.0
2021-12-14 11:30:00,126.12,126.12,125.16,125.25,50927.0,117.8643,117.8643,116.9671,117.0512,50927.0
2021-12-14 12:00:00,125.27,125.75,125.26,125.62,62388.0,117.0699,117.5185,117.0606,117.397,62388.0
2021-12-14 12:30:00,125.63,125.67,125.31,125.31,47125.0,117.4064,117.4437,117.1073,117.1073,47125.0
2021-12-14 13:00:00,125.29,125.66,125.25,125.65,43330.0,117.0886,117.4344,117.0512,117.425,43330.0
2021-12-14 13:30:00,125.65,125.67,125.51,125.63,65369.0,117.425,117.4437,117.2942,117.4064,65369.0
2021-12-14 14:00:00,125.65,126.1,125.53,126.02,73886.0,117.425,117.8456,117.3129,117.7708,73886.0
2021-12-14 14:30:00,126.03,126.22,125.96,126.17,74696.0,117.7802,117.9577,117.7148,117.911,74696.0
2021-12-14 15:00:00,126.18,126.41,126.15,126.26,153949.0,117.9204,118.1353,117.8923,117.9951,153949.0
2021-12-14 15:30:00,126.25,126.37,125.62,125.69,536713.0,117.9858,118.0979,117.397,117.4624,536713.0
2021-12-15 09:30:00,126.08,127.11,126.08,126.6,119768.0,117.8269,118.7895,117.8269,118.3129,119768.0
2021-12-15 10:00:00,126.61,127.8,126.49,127.42,124759.0,118.3222,119.4343,118.2101,119.0792,124759.0
2021-12-15 10:30:00,127.45,127.61,127.23,127.33,68216.0,119.1072,119.2567,118.9016,118.9951,68216.0
2021-12-15 11:00:00,127.33,127.57,127.06,127.52,158431.0,118.9951,119.2194,118.7427,119.1726,158431.0
2021-12-15 11:30:00,127.47,127.68,127.27,127.66,40066.0,119.1259,119.3222,118.939,119.3035,40066.0
2021-12-15 12:00:00,127.67,128.07,127.55,128.0,54032.0,119.3128,119.6866,119.2007,119.6212,54032.0
2021-12-15 12:30:00,127.99,128.06,127.67,127.71,50728.0,119.6119,119.6773,119.3128,119.3502,50728.0
2021-12-15 13:00:00,127.73,127.82,127.67,127.72,37326.0,119.3689,119.453,119.3128,119.3595,37326.0
2021-12-15 13:30:00,127.74,127.78,127.4,127.47,40494.0,119.3782,119.4156,119.0605,119.1259,40494.0
2021-12-15 14:00:00,127.51,128.17,127.26,127.8,110247.0,119.1633,119.7801,118.9297,119.4343,110247.0
2021-12-15 14:30:00,127.79,128.04,127.64,127.7,135602.0,119.425,119.6586,119.2848,119.3409,135602.0
2021-12-15 15:00:00,127.73,128.5,127.72,128.41,202756.0,119.3689,120.0885,119.3595,120.0044,202756.0
2021-12-15 15:30:00,128.41,128.44,127.85,127.89,412541.0,120.0044,120.0324,119.481,119.5184,412541.0
2021-12-16 09:30:00,128.42,129.28,127.74,129.18,142496.0,120.0137,120.8174,119.3782,120.724,142496.0
2021-12-16 10:00:00,129.18,129.78,129.11,129.7,94007.0,120.724,121.2847,120.6586,121.2099,94007.0
2021-12-16 10:30:00,129.76,129.97,129.61,129.88,49780.0,121.266,121.4623,121.1258,121.3782,49780.0
2021-12-16 11:00:00,129.87,129.9,129.52,129.87,95348.0,121.3688,121.3968,121.0417,121.3688,95348.0
2021-12-16 11:30:00,129.8,129.85,129.2,129.39,45458.0,121.3034,121.3501,120.7427,120.9202,45458.0
2021-12-16 12:00:00,129.41,129.44,129.0,129.02,40326.0,120.9389,120.967,120.5558,120.5744,40326.0
2021-12-16 12:30:00,129.02,129.11,128.75,128.78,38545.0,120.5744,120.6586,120.3221,120.3502,38545.0
2021-12-16 13:00:00,128.83,129.15,128.77,128.78,55768.0,120.3969,120.6959,120.3408,120.3502,55768.0
2021-12-16 13:30:00,128.78,129.12,128.78,129.01,27121.0,120.3502,120.6679,120.3502,120.5651,27121.0
2021-12-16 14:00:00,129.04,129.12,128.73,128.77,66006.0,120.5931,120.6679,120.3034,120.3408,66006.0
2021-12-16 14:30:00,128.77,128.93,128.42,128.54,43278.0,120.3408,120.4903,120.0137,120.1259,43278.0
2021-12-16 15:00:00,128.51,128.98,128.38,128.98,69861.0,120.0978,120.5371,119.9763,120.5371,69861.0
2021-12-16 15:30:00,128.99,129.27,128.69,128.87,197144.0,120.5464,120.8081,120.2661,120.4343,197144.0
2021-12-17 09:30:00,127.47,129.15,127.21,127.71,125778.0,119.1259,120.6959,118.8829,119.3502,125778.0
2021-12-17 10:00:00,127.72,127.92,127.41,127.76,48617.0,119.3595,119.5465,119.0698,119.3969,48617.0
2021-12-17 10:30:00,127.74,128.6,127.63,128.53,65621.0,119.3782,120.1819,119.2754,120.1165,65621.0
2021-12-17 11:00:00,128.45,128.81,128.33,128.62,49624.0,120.0418,120.3782,119.9296,120.2006,49624.0
2021-12-17 11:30:00,128.67,128.7,127.54,127.86,79727.0,120.2474,120.2754,119.1913,119.4904,79727.0
2021-12-17 12:00:00,127.81,128.2,127.6,128.2,42215.0,119.4437,119.8081,119.2474,119.8081,42215.0
2021-12-17 12:30:00,128.17,128.49,127.86,128.03,89324.0,119.7801,120.0791,119.4904,119.6493,89324.0
2021-12-17 13:00:00,128.03,128.39,127.86,128.39,95922.0,119.6493,119.9857,119.4904,119.9857,95922.0
2021-12-17 13:30:00,128.36,128.71,128.2,128.68,153193.0,119.9577,120.2847,119.8081,120.2567,153193.0
2021-12-17 14:00:00,128.69,128.8,128.54,128.58,76756.0,120.2661,120.3688,120.1259,120.1633,76756.0
2021-12-17 14:30:00,128.57,128.73,128.37,128.6,61600.0,120.1539,120.3034,119.967,120.1819,61600.0
2021-12-17 15:00:00,128.62,128.73,128.18,128.23,66131.0,120.2006,120.3034,119.7894,119.8362,66131.0
2021-12-17 15:30:00,128.26,128.29,127.27,127.27,245400.0,119.8642,119.8922,118.939,118.939,245400.0
2021-12-20 09:30:00,120.64,121.08,118.39,119.25,712000.0,112.743,113.1542,110.6403,111.444,712000.0
2021-12-20 10:00:00,119.24,120.85,118.86,120.31,490614.0,111.4346,112.9393,111.0795,112.4346,490614.0
2021-12-20 10:30:00,120.32,120.8,119.73,120.13,127333.0,112.4439,112.8925,111.8926,112.2664,127333.0
2021-12-20 11:00:00,120.13,121.0,120.08,120.8,108960.0,112.2664,113.0794,112.2197,112.8925,108960.0
2021-12-20 11:30:00,120.82,121.51,120.64,121.42,91585.0,112.9112,113.556,112.743,113.4719,91585.0
2021-12-20 12:00:00,121.42,121.56,120.9,121.15,51047.0,113.4719,113.6028,112.986,113.2196,51047.0
2021-12-20 12:30:00,121.16,121.17,120.05,120.19,93886.0,113.229,113.2383,112.1916,112.3225,93886.0
2021-12-20 13:00:00,120.21,120.91,120.14,120.35,102009.0,112.3411,112.9953,112.2757,112.472,102009.0
2021-12-20 13:30:00,120.27,120.4,119.88,120.0,154373.0,112.3972,112.5187,112.0327,112.1449,154373.0
2021-12-20 14:00:00,120.03,120.42,119.96,120.17,132627.0,112.1729,112.5374,112.1075,112.3038,132627.0
2021-12-20 14:30:00,120.19,120.21,119.59,119.92,183889.0,112.3225,112.3411,111.7617,112.0701,183889.0
2021-12-20 15:00:00,119.94,120.16,119.76,119.83,150798.0,112.0888,112.2944,111.9206,111.986,150798.0
2021-12-20 15:30:00,119.82,119.85,119.37,119.41,324576.0,111.9767,112.0047,111.5561,111.5935,324576.0
2021-12-21 09:30:00,119.89,121.02,119.52,119.85,196182.0,112.0421,113.0981,111.6963,112.0047,196182.0
2021-12-21 10:00:00,119.85,119.85,118.22,118.23,112107.0,112.0047,112.0047,110.4814,110.4908,112107.0
2021-12-21 10:30:00,118.26,118.55,118.05,118.45,170356.0,110.5188,110.7898,110.3225,110.6964,170356.0
2021-12-21 11:00:00,118.46,118.94,118.45,118.87,95653.0,110.7057,111.1543,110.6964,111.0889,95653.0
2021-12-21 11:30:00,118.87,119.44,118.87,119.18,163326.0,111.0889,111.6215,111.0889,111.3786,163326.0
2021-12-21 12:00:00,119.18,119.61,119.16,119.58,87955.0,111.3786,111.7804,111.3599,111.7524,87955.0
2021-12-21 12:30:00,119.59,119.64,119.24,119.26,77259.0,111.7617,111.8085,111.4346,111.4533,77259.0
2021-12-21 13:00:00,119.27,119.27,119.12,119.26,45002.0,111.4627,111.4627,111.3225,111.4533,45002.0
2021-12-21 13:30:00,119.28,119.33,119.14,119.26,65573.0,111.472,111.5187,111.3412,111.4533,65573.0
2021-12-21 14:00:00,119.24,119.68,119.22,119.58,63979.0,111.4346,111.8458,111.4159,111.7524,63979.0
2021-12-21 14:30:00,119.61,119.67,119.45,119.54,52561.0,111.7804,111.8365,111.6309,111.715,52561.0
2021-12-21 15:00:00,119.54,120.22,119.53,120.21,91641.0,111.715,112.3505,111.7057,112.3411,91641.0
2021-12-21 15:30:00,120.19,120.57,120.0,120.42,249489.0,112.3225,112.6776,112.1449,112.5374,249489.0
2021-12-22 09:30:00,120.39,121.19,120.0,120.52,76635.0,112.5094,113.257,112.1449,112.6309,76635.0
2021-12-22 10:00:00,120.58,121.24,120.46,121.05,45607.0,112.6869,113.3037,112.5748,113.1262,45607.0
2021-12-22 10:30:00,121.07,121.53,120.98,121.37,37975.0,113.1448,113.5747,113.0607,113.4252,37975.0
2021-12-22 11:00:00,121.39,121.52,121.23,121.31,43123.0,113.4439,113.5654,113.2944,113.3691,43123.0
2021-12-22 11:30:00,121.34,121.87,121.33,121.83,59160.0,113.3972,113.8925,113.3878,113.8551,59160.0
2021-12-22 12:00:00,121.84,122.05,121.77,121.97,28313.0,113.8644,114.0607,113.799,113.9859,28313.0
2021-12-22 12:30:00,122.0,122.12,121.74,121.85,44427.0,114.014,114.1261,113.771,113.8738,44427.0
2021-12-22 13:00:00,121.82,121.87,121.53,121.63,28921.0,113.8458,113.8925,113.5747,113.6682,28921.0
2021-12-22 13:30:00,121.64,121.81,121.6,121.63,32960.0,113.6775,113.8364,113.6402,113.6682,32960.0
2021-12-22 14:00:00,121.63,121.94,121.47,121.7,46548.0,113.6682,113.9579,113.5187,113.7336,46548.0
2021-12-22 14:30:00,121.73,122.08,121.68,121.8,58903.0,113.7616,114.0887,113.7149,113.8271,58903.0
2021-12-22 15:00:00,121.81,121.89,121.63,121.73,68886.0,113.8364,113.9112,113.6682,113.7616,68886.0
2021-12-22 15:30:00,121.72,121.77,121.18,121.26,234973.0,113.7523,113.799,113.2476,113.3224,234973.0
2021-12-23 09:30:00,121.68,123.41,121.68,122.46,246697.0,113.7149,115.3317,113.7149,114.4439,246697.0
2021-12-23 10:00:00,122.49,123.59,122.46,123.55,125728.0,114.4719,115.4999,114.4439,115.4625,125728.0
2021-12-23 10:30:00,123.56,123.63,123.22,123.33,53171.0,115.4719,115.5373,115.1541,115.2569,53171.0
2021-12-23 11:00:00,123.35,123.44,122.86,123.01,58216.0,115.2756,115.3597,114.8177,114.9579,58216.0
2021-12-23 11:30:00,123.01,123.1,122.72,122.82,55264.0,114.9579,115.042,114.6868,114.7803,55264.0
2021-12-23 12:00:00,122.83,122.83,122.49,122.7,41683.0,114.7896,114.7896,114.4719,114.6682,41683.0
2021-12-23 12:30:00,122.7,122.71,122.15,122.17,41826.0,114.6682,114.6775,114.1542,114.1728,41826.0
2021-12-23 13:00:00,122.17,122.25,121.75,122.0,60337.0,114.1728,114.2476,113.7803,114.014,60337.0
2021-12-23 13:30:00,121.98,122.06,121.78,121.99,53070.0,113.9953,114.07,113.8084,114.0046,53070.0
2021-12-23 14:00:00,121.95,122.16,121.95,122.0,37749.0,113.9672,114.1635,113.9672,114.014,37749.0
2021-12-23 14:30:00,122.02,122.07,121.81,121.95,50646.0,114.0327,114.0794,113.8364,113.9672,50646.0
2021-12-23 15:00:00,121.94,122.07,121.84,121.84,50286.0,113.9579,114.0794,113.8644,113.8644,50286.0
2021-12-23 15:30:00,121.87,122.07,121.67,121.68,194058.0,113.8925,114.0794,113.7056,113.7149,194058.0
2021-12-27 09:30:00,122.07,123.02,121.95,122.75,51279.0,114.0794,114.9672,113.9672,114.7149,51279.0
2021-12-27 10:00:00,122.65,123.19,122.64,123.1,34377.0,114.6214,115.1261,114.6121,115.042,34377.0
2021-12-27 10:30:00,123.07,123.28,122.99,123.18,36883.0,115.0139,115.2102,114.9392,115.1167,36883.0
2021-12-27 11:00:00,123.22,123.49,123.21,123.45,36113.0,115.1541,115.4064,115.1448,115.3691,36113.0
2021-12-27 11:30:00,123.45,123.48,123.19,123.31,23112.0,115.3691,115.3971,115.1261,115.2382,23112.0
2021-12-27 12:00:00,123.34,123.4,123.04,123.06,14468.0,115.2663,115.3223,114.9859,115.0046,14468.0
2021-12-27 12:30:00,123.03,123.08,122.77,123.04,12972.0,114.9765,115.0233,114.7336,114.9859,12972.0
2021-12-27 13:00:00,123.02,123.17,122.84,122.92,18591.0,114.9672,115.1074,114.799,114.8737,18591.0
2021-12-27 13:30:00,122.92,122.95,122.7,122.73,16662.0,114.8737,114.9018,114.6682,114.6962,16662.0
2021-12-27 14:00:00,122.75,122.75,122.16,122.35,35155.0,114.7149,114.7149,114.1635,114.3411,35155.0
2021-12-27 14:30:00,122.41,122.66,122.31,122.31,40216.0,114.3971,114.6308,114.3037,114.3037,40216.0
2021-12-27 15:00:00,122.31,122.34,122.01,122.11,103770.0,114.3037,114.3317,114.0233,114.1168,103770.0
2021-12-27 15:30:00,122.14,122.44,122.11,122.23,200630.0,114.1448,114.4252,114.1168,114.2289,200630.0
2021-12-28 09:30:00,121.92,122.41,121.7,121.91,27728.0,113.9392,114.3971,113.7336,113.9299,27728.0
2021-12-28 10:00:00,121.96,122.17,121.72,122.17,38599.0,113.9766,114.1728,113.7523,114.1728,38599.0
2021-12-28 10:30:00,122.12,122.4,122.05,122.13,47866.0,114.1261,114.3878,114.0607,114.1355,47866.0
2021-12-28 11:00:00,122.16,122.21,121.79,121.94,33530.0,114.1635,114.2102,113.8177,113.9579,33530.0
2021-12-28 11:30:00,121.94,121.98,121.64,121.68,60475.0,113.9579,113.9953,113.6775,113.7149,60475.0
2021-12-28 12:00:00,121.7,121.82,121.6,121.61,33367.0,113.7336,113.8458,113.6402,113.6495,33367.0
2021-12-28 12:30:00,121.62,121.62,121.42,121.52,23635.0,113.6588,113.6588,113.4719,113.5654,23635.0
2021-12-28 13:00:00,121.5,121.66,121.46,121.66,21060.0,113.5467,113.6962,113.5093,113.6962,21060.0
2021-12-28 13:30:00,121.68,121.94,121.64,121.87,24602.0,113.7149,113.9579,113.6775,113.8925,24602.0
2021-12-28 14:00:00,121.84,121.84,121.46,121.59,25684.0,113.8644,113.8644,113.5093,113.6308,25684.0
2021-12-28 14:30:00,121.59,121.62,121.44,121.52,23468.0,113.6308,113.6588,113.4906,113.5654,23468.0
2021-12-28 15:00:00,121.54,121.65,121.45,121.57,60219.0,113.5841,113.6869,113.5,113.6121,60219.0
2021-12-28 15:30:00,121.59,121.82,121.5,121.73,149316.0,113.6308,113.8458,113.5467,113.7616,149316.0
2021-12-29 09:30:00,122.21,123.21,121.92,122.01,113318.0,114.2102,115.1448,113.9392,114.0233,113318.0
2021-12-29 10:00:00,121.93,122.17,121.55,121.93,59477.0,113.9486,114.1728,113.5934,113.9486,59477.0
2021-12-29 10:30:00,122.04,122.22,121.9,122.15,41594.0,114.0514,114.2196,113.9205,114.1542,41594.0
2021-12-29 11:00:00,122.15,122.21,121.89,122.07,64062.0,114.1542,114.2102,113.9112,114.0794,64062.0
2021-12-29 11:30:00,122.1,122.1,121.87,121.94,34133.0,114.1074,114.1074,113.8925,113.9579,34133.0
2021-12-29 12:00:00,121.97,122.01,121.81,121.95,43394.0,113.9859,114.0233,113.8364,113.9672,43394.0
2021-12-29 12:30:00,121.97,122.12,121.95,122.08,48250.0,113.9859,114.1261,113.9672,114.0887,48250.0
2021-12-29 13:00:00,122.1,122.2,122.08,122.13,55796.0,114.1074,114.2009,114.0887,114.1355,55796.0
2021-12-29 13:30:00,122.11,122.16,121.98,122.1,70382.0,114.1168,114.1635,113.9953,114.1074,70382.0
2021-12-29 14:00:00,122.1,122.17,122.03,122.12,107844.0,114.1074,114.1728,114.042,114.1261,107844.0
2021-12-29 14:30:00,122.12,122.13,121.8,121.84,55759.0,114.1261,114.1355,113.8271,113.8644,55759.0
2021-12-29 15:00:00,121.84,122.11,121.79,122.04,71406.0,113.8644,114.1168,113.8177,114.0514,71406.0
2021-12-29 15:30:00,122.01,122.12,121.78,122.07,315750.0,114.0233,114.1261,113.8084,114.0794,315750.0
2021-12-30 09:30:00,122.37,122.89,122.27,122.5,55711.0,114.3598,114.8457,114.2663,114.4812,55711.0
2021-12-30 10:00:00,122.5,122.63,122.22,122.38,50624.0,114.4812,114.6027,114.2196,114.3691,50624.0
2021-12-30 10:30:00,122.4,122.54,122.12,122.38,52350.0,114.3878,114.5186,114.1261,114.3691,52350.0
2021-12-30 11:00:00,122.35,122.57,122.3,122.4,68583.0,114.3411,114.5467,114.2943,114.3878,68583.0
2021-12-30 11:30:00,122.4,122.55,122.18,122.21,26910.0,114.3878,114.528,114.1822,114.2102,26910.0
2021-12-30 12:00:00,122.21,122.34,122.08,122.14,30857.0,114.2102,114.3317,114.0887,114.1448,30857.0
2021-12-30 12:30:00,122.12,122.19,122.07,122.16,34871.0,114.1261,114.1915,114.0794,114.1635,34871.0
2021-12-30 13:00:00,122.15,122.17,121.98,122.0,24178.0,114.1542,114.1728,113.9953,114.014,24178.0
2021-12-30 13:30:00,122.0,122.18,121.96,122.15,26636.0,114.014,114.1822,113.9766,114.1542,26636.0
2021-12-30 14:00:00,122.17,122.37,122.14,122.37,41006.0,114.1728,114.3598,114.1448,114.3598,41006.0
2021-12-30 14:30:00,122.37,122.43,122.24,122.34,30944.0,114.3598,114.4158,114.2383,114.3317,30944.0
2021-12-30 15:00:00,122.33,122.38,122.12,122.2,81378.0,114.3224,114.3691,114.1261,114.2009,81378.0
2021-12-30 15:30:00,122.18,122.18,121.64,121.82,197147.0,114.1822,114.1822,113.6775,113.8458,197147.0
2021-12-31 09:30:00,121.84,122.39,121.53,121.62,42828.0,113.8644,114.3784,113.5747,113.6588,42828.0
2021-12-31 10:00:00,121.73,122.08,121.62,121.98,34083.0,113.7616,114.0887,113.6588,113.9953,34083.0
2021-12-31 10:30:00,121.93,122.18,121.87,122.05,17577.0,113.9486,114.1822,113.8925,114.0607,17577.0
2021-12-31 11:00:00,122.05,122.14,121.96,122.0,21723.0,114.0607,114.1448,113.9766,114.014,21723.0
2021-12-31 11:30:00,121.96,122.44,121.96,122.23,40392.0,113.9766,114.4252,113.9766,114.2289,40392.0
2021-12-31 12:00:00,122.25,122.62,122.19,122.56,31042.0,114.2476,114.5934,114.1915,114.5373,31042.0
2021-12-31 12:30:00,122.57,122.9,122.55,122.9,29747.0,114.5467,114.8551,114.528,114.8551,29747.0
2021-12-31 13:00:00,122.9,122.92,122.78,122.88,13953.0,114.8551,114.8737,114.7429,114.8364,13953.0
2021-12-31 13:30:00,122.87,122.98,122.71,122.89,20630.0,114.827,114.9298,114.6775,114.8457,20630.0
2021-12-31 14:00:00,122.91,122.98,122.72,122.87,15686.0,114.8644,114.9298,114.6868,114.827,15686.0
2021-12-31 14:30:00,122.93,123.11,122.92,123.05,23645.0,114.8831,115.0513,114.8737,114.9952,23645.0
2021-12-31 15:00:00,123.07,123.19,123.0,123.19,21183.0,115.0139,115.1261,114.9485,115.1261,21183.0
2021-12-31 15:30:00,123.21,123.27,122.68,122.88,124438.0,115.1448,115.2008,114.6495,114.8364,124438.0
2022-01-03 09:30:00,123.29,123.29,121.48,121.89,34281.0,115.2195,115.2195,113.528,113.9112,34281.0
2022-01-03 10:00:00,121.98,122.07,121.05,121.09,44457.0,113.9953,114.0794,113.1262,113.1635,44457.0
2022-01-03 10:30:00,121.15,121.15,120.21,120.61,98704.0,113.2196,113.2196,112.3411,112.715,98704.0
2022-01-03 11:00:00,120.64,121.01,120.61,120.96,48455.0,112.743,113.0888,112.715,113.042,48455.0
2022-01-03 11:30:00,120.95,121.24,120.83,121.2,28767.0,113.0327,113.3037,112.9206,113.2663,28767.0
2022-01-03 12:00:00,121.21,121.54,121.08,121.43,26931.0,113.2757,113.5841,113.1542,113.4813,26931.0
2022-01-03 12:30:00,121.44,121.44,121.14,121.32,78358.0,113.4906,113.4906,113.2103,113.3785,78358.0
2022-01-03 13:00:00,121.32,121.97,121.32,121.93,37140.0,113.3785,113.9859,113.3785,113.9486,37140.0
2022-01-03 13:30:00,121.92,122.24,121.85,122.21,33613.0,113.9392,114.2383,113.8738,114.2102,33613.0
2022-01-03 14:00:00,122.19,122.19,121.81,122.01,36134.0,114.1915,114.1915,113.8364,114.0233,36134.0
2022-01-03 14:30:00,121.98,122.0,121.59,121.65,55838.0,113.9953,114.014,113.6308,113.6869,55838.0
2022-01-03 15:00:00,121.6,121.96,121.24,121.85,96760.0,113.6402,113.9766,113.3037,113.8738,96760.0
2022-01-03 15:30:00,121.91,122.26,121.69,122.04,243747.0,113.9299,114.257,113.7243,114.0514,243747.0
2022-01-04 09:30:00,122.79,123.59,122.46,122.78,175778.0,114.7523,115.4999,114.4439,114.7429,175778.0
2022-01-04 10:00:00,122.85,123.84,122.7,123.8,57630.0,114.8083,115.7335,114.6682,115.6961,57630.0
2022-01-04 10:30:00,123.8,123.85,123.3,123.34,35876.0,115.6961,115.7429,115.2289,115.2663,35876.0
2022-01-04 11:00:00,123.38,123.44,122.62,122.85,45808.0,115.3036,115.3597,114.5934,114.8083,45808.0
2022-01-04 11:30:00,122.89,122.99,122.57,122.98,58426.0,114.8457,114.9392,114.5467,114.9298,58426.0
2022-01-04 12:00:00,123.0,123.19,122.79,122.84,24188.0,114.9485,115.1261,114.7523,114.799,24188.0
2022-01-04 12:30:00,122.79,122.93,122.68,122.81,31088.0,114.7523,114.8831,114.6495,114.771,31088.0
2022-01-04 13:00:00,122.77,122.92,122.57,122.6,57720.0,114.7336,114.8737,114.5467,114.5747,57720.0
2022-01-04 13:30:00,122.57,122.57,121.96,122.0,50281.0,114.5467,114.5467,113.9766,114.014,50281.0
2022-01-04 14:00:00,121.99,122.5,121.99,122.48,84703.0,114.0046,114.4812,114.0046,114.4626,84703.0
2022-01-04 14:30:00,122.49,122.53,122.08,122.38,52835.0,114.4719,114.5093,114.0887,114.3691,52835.0
2022-01-04 15:00:00,122.35,122.39,122.15,122.24,75580.0,114.3411,114.3784,114.1542,114.2383,75580.0
2022-01-04 15:30:00,122.23,122.25,121.74,121.77,246180.0,114.2289,114.2476,113.771,113.799,246180.0
2022-01-05 09:30:00,121.91,122.38,120.84,121.33,115378.0,113.9299,114.3691,112.9299,113.3878,115378.0
2022-01-05 10:00:00,121.23,121.69,121.14,121.59,37653.0,113.2944,113.7243,113.2103,113.6308,37653.0
2022-01-05 10:30:00,121.51,121.54,121.2,121.39,39808.0,113.556,113.5841,113.2663,113.4439,39808.0
2022-01-05 11:00:00,121.43,121.7,121.43,121.55,33190.0,113.4813,113.7336,113.4813,113.5934,33190.0
2022-01-05 11:30:00,121.53,121.94,121.35,121.35,36996.0,113.5747,113.9579,113.4065,113.4065,36996.0
2022-01-05 12:00:00,121.33,121.53,121.33,121.42,18905.0,113.3878,113.5747,113.3878,113.4719,18905.0
2022-01-05 12:30:00,121.43,121.49,121.03,121.36,32674.0,113.4813,113.5374,113.1075,113.4159,32674.0
2022-01-05 13:00:00,121.33,121.52,121.31,121.34,20039.0,113.3878,113.5654,113.3691,113.3972,20039.0
2022-01-05 13:30:00,121.32,121.35,121.14,121.31,30537.0,113.3785,113.4065,113.2103,113.3691,30537.0
2022-01-05 14:00:00,121.3,121.48,120.5,120.5,84845.0,113.3598,113.528,112.6122,112.6122,84845.0
2022-01-05 14:30:00,120.55,120.57,119.88,120.0,44442.0,112.6589,112.6776,112.0327,112.1449,44442.0
2022-01-05 15:00:00,120.0,120.55,119.66,120.01,68906.0,112.1449,112.6589,111.8271,112.1542,68906.0
2022-01-05 15:30:00,120.0,120.68,119.88,120.11,288226.0,112.1449,112.7804,112.0327,112.2477,288226.0
2022-01-06 09:30:00,120.5,121.57,120.0,120.59,238535.0,112.6122,113.6121,112.1449,112.6963,238535.0
2022-01-06 10:00:00,120.58,120.74,119.85,120.63,110362.0,112.6869,112.8365,112.0047,112.7337,110362.0
2022-01-06 10:30:00,120.69,121.12,120.59,120.94,53825.0,112.7897,113.1916,112.6963,113.0234,53825.0
2022-01-06 11:00:00,120.98,121.49,120.86,121.33,53808.0,113.0607,113.5374,112.9486,113.3878,53808.0
2022-01-06 11:30:00,121.36,122.01,121.32,121.94,71793.0,113.4159,114.0233,113.3785,113.9579,71793.0
2022-01-06 12:00:00,121.95,122.3,121.88,122.25,81228.0,113.9672,114.2943,113.9018,114.2476,81228.0
2022-01-06 12:30:00,122.24,122.63,122.19,122.5,42780.0,114.2383,114.6027,114.1915,114.4812,42780.0
2022-01-06 13:00:00,122.51,122.58,122.15,122.23,90120.0,114.4906,114.556,114.1542,114.2289,90120.0
2022-01-06 13:30:00,122.22,122.7,122.18,122.65,42841.0,114.2196,114.6682,114.1822,114.6214,42841.0
2022-01-06 14:00:00,122.66,122.73,122.34,122.5,64317.0,114.6308,114.6962,114.3317,114.4812,64317.0
2022-01-06 14:30:00,122.54,122.91,122.49,122.79,65544.0,114.5186,114.8644,114.4719,114.7523,65544.0
2022-01-06 15:00:00,122.82,122.86,122.46,122.52,65837.0,114.7803,114.8177,114.4439,114.4999,65837.0
2022-01-06 15:30:00,122.52,122.55,122.19,122.43,162682.0,114.4999,114.528,114.1915,114.4158,162682.0
2022-01-07 09:30:00,122.33,122.75,121.85,122.63,123954.0,114.3224,114.7149,113.8738,114.6027,123954.0
2022-01-07 10:00:00,122.62,123.0,122.24,122.49,19982.0,114.5934,114.9485,114.2383,114.4719,19982.0
2022-01-07 10:30:00,122.6,122.62,122.16,122.24,50026.0,114.5747,114.5934,114.1635,114.2383,50026.0
2022-01-07 11:00:00,122.2,123.08,122.19,123.04,34812.0,114.2009,115.0233,114.1915,114.9859,34812.0
2022-01-07 11:30:00,123.03,123.28,122.96,123.11,59335.0,114.9765,115.2102,114.9111,115.0513,59335.0
2022-01-07 12:00:00,123.09,123.24,122.99,123.22,27295.0,115.0326,115.1728,114.9392,115.1541,27295.0
2022-01-07 12:30:00,123.22,123.22,123.0,123.2,30214.0,115.1541,115.1541,114.9485,115.1354,30214.0
2022-01-07 13:00:00,123.13,123.27,123.0,123.14,28313.0,115.07,115.2008,114.9485,115.0793,28313.0
2022-01-07 13:30:00,123.18,123.55,123.16,123.5,16935.0,115.1167,115.4625,115.098,115.4158,16935.0
2022-01-07 14:00:00,123.5,123.6,123.41,123.57,52895.0,115.4158,115.5092,115.3317,115.4812,52895.0
2022-01-07 14:30:00,123.53,123.76,123.44,123.71,19361.0,115.4438,115.6588,115.3597,115.612,19361.0
2022-01-07 15:00:00,123.71,123.73,123.51,123.64,33427.0,115.612,115.6307,115.4251,115.5466,33427.0
2022-01-07 15:30:00,123.64,123.66,123.32,123.43,128474.0,115.5466,115.5653,115.2476,115.3504,128474.0
2022-01-10 09:30:00,123.03,123.45,121.97,122.33,67345.0,114.9765,115.3691,113.9859,114.3224,67345.0
2022-01-10 10:00:00,122.19,122.35,121.54,122.0,55333.0,114.1915,114.3411,113.5841,114.014,55333.0
2022-01-10 10:30:00,121.96,122.03,121.7,121.99,31196.0,113.9766,114.042,113.7336,114.0046,31196.0
2022-01-10 11:00:00,121.97,122.59,121.8,122.58,40336.0,113.9859,114.5654,113.8271,114.556,40336.0
2022-01-10 11:30:00,122.55,122.61,121.86,122.21,34763.0,114.528,114.584,113.8831,114.2102,34763.0
2022-01-10 12:00:00,122.19,122.28,121.85,121.93,25567.0,114.1915,114.2756,113.8738,113.9486,25567.0
2022-01-10 12:30:00,121.93,122.25,121.78,122.08,26620.0,113.9486,114.2476,113.8084,114.0887,26620.0
2022-01-10 13:00:00,122.13,122.36,122.0,122.28,21102.0,114.1355,114.3504,114.014,114.2756,21102.0
2022-01-10 13:30:00,122.22,122.7,122.2,122.53,35401.0,114.2196,114.6682,114.2009,114.5093,35401.0
2022-01-10 14:00:00,122.59,122.73,122.51,122.54,19347.0,114.5654,114.6962,114.4906,114.5186,19347.0
2022-01-10 14:30:00,122.54,122.54,122.21,122.26,25422.0,114.5186,114.5186,114.2102,114.257,25422.0
2022-01-10 15:00:00,122.31,122.36,122.06,122.34,22998.0,114.3037,114.3504,114.07,114.3317,22998.0
2022-01-10 15:30:00,122.32,122.67,122.12,122.59,115491.0,114.313,114.6401,114.1261,114.5654,115491.0
2022-01-11 09:30:00,122.59,122.91,121.31,121.94,95480.0,114.5654,114.8644,113.3691,113.9579,95480.0
2022-01-11 10:00:00,122.0,122.2,121.19,121.95,105758.0,114.014,114.2009,113.257,113.9672,105758.0
2022-01-11 10:30:00,121.96,122.04,120.94,121.18,39913.0,113.9766,114.0514,113.0234,113.2476,39913.0
2022-01-11 11:00:00,121.18,121.67,121.14,121.53,45204.0,113.2476,113.7056,113.2103,113.5747,45204.0
2022-01-11 11:30:00,121.54,121.88,121.52,121.8,24762.0,113.5841,113.9018,113.5654,113.8271,24762.0
2022-01-11 12:00:00,121.79,122.29,121.77,122.14,18789.0,113.8177,114.285,113.799,114.1448,18789.0
2022-01-11 12:30:00,122.12,122.38,122.06,122.35,22592.0,114.1261,114.3691,114.07,114.3411,22592.0
2022-01-11 13:00:00,122.29,122.3,121.89,122.1,36069.0,114.285,114.2943,113.9112,114.1074,36069.0
2022-01-11 13:30:00,122.14,122.45,122.09,122.41,19767.0,114.1448,114.4345,114.0981,114.3971,19767.0
2022-01-11 14:00:00,122.45,122.5,122.12,122.34,45594.0,114.4345,114.4812,114.1261,114.3317,45594.0
2022-01-11 14:30:00,122.36,122.46,122.25,122.3,25954.0,114.3504,114.4439,114.2476,114.2943,25954.0
2022-01-11 15:00:00,122.31,122.55,122.31,122.41,36065.0,114.3037,114.528,114.3037,114.3971,36065.0
2022-01-11 15:30:00,122.42,122.52,122.19,122.29,141571.0,114.4065,114.4999,114.1915,114.285,141571.0
2022-01-12 09:30:00,123.07,123.99,122.82,123.77,62339.0,115.0139,115.8737,114.7803,115.6681,62339.0
2022-01-12 10:00:00,123.78,124.59,123.49,124.35,69888.0,115.6775,116.4344,115.4064,116.2101,69888.0
2022-01-12 10:30:00,124.32,124.36,123.96,124.13,32777.0,116.1821,116.2195,115.8457,116.0045,32777.0
2022-01-12 11:00:00,124.15,124.27,123.48,123.75,54752.0,116.0232,116.1354,115.3971,115.6494,54752.0
2022-01-12 11:30:00,123.77,123.84,123.46,123.48,22526.0,115.6681,115.7335,115.3784,115.3971,22526.0
2022-01-12 12:00:00,123.43,123.48,122.92,122.92,45433.0,115.3504,115.3971,114.8737,114.8737,45433.0
2022-01-12 12:30:00,122.93,123.07,122.87,123.03,29391.0,114.8831,115.0139,114.827,114.9765,29391.0
2022-01-12 13:00:00,123.02,123.2,122.97,123.12,26394.0,114.9672,115.1354,114.9205,115.0607,26394.0
2022-01-12 13:30:00,123.15,123.2,122.87,123.08,38325.0,115.0887,115.1354,114.827,115.0233,38325.0
2022-01-12 14:00:00,123.11,123.27,123.02,123.2,38411.0,115.0513,115.2008,114.9672,115.1354,38411.0
2022-01-12 14:30:00,123.22,123.39,123.12,123.14,13560.0,115.1541,115.313,115.0607,115.0793,13560.0
2022-01-12 15:00:00,123.16,123.2,123.02,123.15,52975.0,115.098,115.1354,114.9672,115.0887,52975.0
2022-01-12 15:30:00,123.13,123.31,122.99,123.19,121346.0,115.07,115.2382,114.9392,115.1261,121346.0
2022-01-13 09:30:00,124.2,124.2,123.02,123.43,66395.0,116.07,116.07,114.9672,115.3504,66395.0
2022-01-13 10:00:00,123.47,123.81,123.45,123.63,55743.0,115.3877,115.7055,115.3691,115.5373,55743.0
2022-01-13 10:30:00,123.62,123.65,123.3,123.54,48641.0,115.5279,115.556,115.2289,115.4532,48641.0
2022-01-13 11:00:00,123.53,123.55,123.22,123.41,22495.0,115.4438,115.4625,115.1541,115.3317,22495.0
2022-01-13 11:30:00,123.44,123.75,123.37,123.67,23541.0,115.3597,115.6494,115.2943,115.5747,23541.0
2022-01-13 12:00:00,123.66,123.67,122.9,123.02,23887.0,115.5653,115.5747,114.8551,114.9672,23887.0
2022-01-13 12:30:00,122.98,123.28,122.85,122.96,16026.0,114.9298,115.2102,114.8083,114.9111,16026.0
2022-01-13 13:00:00,122.96,123.05,122.72,122.81,18997.0,114.9111,114.9952,114.6868,114.771,18997.0
2022-01-13 13:30:00,122.77,122.85,122.7,122.79,15499.0,114.7336,114.8083,114.6682,114.7523,15499.0
2022-01-13 14:00:00,122.79,122.9,122.68,122.79,24452.0,114.7523,114.8551,114.6495,114.7523,24452.0
2022-01-13 14:30:00,122.78,123.05,122.66,123.05,16464.0,114.7429,114.9952,114.6308,114.9952,16464.0
2022-01-13 15:00:00,123.02,123.07,122.77,122.92,28098.0,114.9672,115.0139,114.7336,114.8737,28098.0
2022-01-13 15:30:00,122.92,122.95,122.23,122.37,84408.0,114.8737,114.9018,114.2289,114.3598,84408.0
2022-01-14 09:30:00,122.32,123.2,121.91,123.13,97739.0,114.313,115.1354,113.9299,115.07,97739.0
2022-01-14 10:00:00,123.31,123.33,122.42,122.54,55788.0,115.2382,115.2569,114.4065,114.5186,55788.0
2022-01-14 10:30:00,122.48,122.58,121.93,122.27,54777.0,114.4626,114.556,113.9486,114.2663,54777.0
2022-01-14 11:00:00,122.31,122.35,121.98,122.13,73666.0,114.3037,114.3411,113.9953,114.1355,73666.0
2022-01-14 11:30:00,122.15,122.79,122.08,122.71,53227.0,114.1542,114.7523,114.0887,114.6775,53227.0
2022-01-14 12:00:00,122.72,122.76,122.3,122.42,63495.0,114.6868,114.7242,114.2943,114.4065,63495.0
2022-01-14 12:30:00,122.41,122.56,122.05,122.05,27847.0,114.3971,114.5373,114.0607,114.0607,27847.0
2022-01-14 13:00:00,122.06,122.42,122.01,122.4,28826.0,114.07,114.4065,114.0233,114.3878,28826.0
2022-01-14 13:30:00,122.39,122.7,122.32,122.64,51260.0,114.3784,114.6682,114.313,114.6121,51260.0
2022-01-14 14:00:00,122.62,122.68,122.21,122.29,60093.0,114.5934,114.6495,114.2102,114.285,60093.0
2022-01-14 14:30:00,122.26,122.61,122.25,122.58,31826.0,114.257,114.584,114.2476,114.556,31826.0
2022-01-14 15:00:00,122.59,122.86,122.42,122.79,34283.0,114.5654,114.8177,114.4065,114.7523,34283.0
2022-01-14 15:30:00,122.82,123.57,122.81,123.5,202203.0,114.7803,115.4812,114.771,115.4158,202203.0
2022-01-18 09:30:00,123.35,124.24,122.78,123.0,123484.0,115.2756,116.1073,114.7429,114.9485,123484.0
2022-01-18 10:00:00,123.05,123.3,122.43,122.65,36876.0,114.9952,115.2289,114.4158,114.6214,36876.0
2022-01-18 10:30:00,122.63,122.84,122.47,122.52,35232.0,114.6027,114.799,114.4532,114.4999,35232.0
2022-01-18 11:00:00,122.51,122.72,122.21,122.21,32663.0,114.4906,114.6868,114.2102,114.2102,32663.0
2022-01-18 11:30:00,122.24,122.24,121.79,122.0,51241.0,114.2383,114.2383,113.8177,114.014,51241.0
2022-01-18 12:00:00,122.0,122.01,121.23,121.25,39268.0,114.014,114.0233,113.2944,113.3131,39268.0
2022-01-18 12:30:00,121.22,121.22,120.43,120.43,62088.0,113.285,113.285,112.5467,112.5467,62088.0
2022-01-18 13:00:00,120.44,120.96,120.32,120.4,74218.0,112.5561,113.042,112.4439,112.5187,74218.0
2022-01-18 13:30:00,120.37,120.85,120.37,120.81,30790.0,112.4907,112.9393,112.4907,112.9019,30790.0
2022-01-18 14:00:00,120.75,120.91,120.61,120.72,38621.0,112.8458,112.9953,112.715,112.8178,38621.0
2022-01-18 14:30:00,120.71,122.0,120.68,121.45,59839.0,112.8084,114.014,112.7804,113.5,59839.0
2022-01-18 15:00:00,121.41,121.43,121.16,121.37,40676.0,113.4626,113.4813,113.229,113.4252,40676.0
2022-01-18 15:30:00,121.37,121.59,121.18,121.57,159205.0,113.4252,113.6308,113.2476,113.6121,159205.0
2022-01-19 09:30:00,122.0,123.17,121.64,122.75,174676.0,114.014,115.1074,113.6775,114.7149,174676.0
2022-01-19 10:00:00,122.76,123.01,121.67,121.88,75871.0,114.7242,114.9579,113.7056,113.9018,75871.0
2022-01-19 10:30:00,121.83,122.51,121.58,122.47,86733.0,113.8551,114.4906,113.6215,114.4532,86733.0
2022-01-19 11:00:00,122.46,122.63,122.15,122.24,41600.0,114.4439,114.6027,114.1542,114.2383,41600.0
2022-01-19 11:30:00,122.24,123.33,122.22,123.29,58237.0,114.2383,115.2569,114.2196,115.2195,58237.0
2022-01-19 12:00:00,123.28,123.74,123.24,123.66,76584.0,115.2102,115.6401,115.1728,115.5653,76584.0
2022-01-19 12:30:00,123.71,123.97,123.36,123.97,54575.0,115.612,115.855,115.2849,115.855,54575.0
2022-01-19 13:00:00,123.94,124.05,123.61,123.63,58558.0,115.827,115.9298,115.5186,115.5373,58558.0
2022-01-19 13:30:00,123.61,123.7,123.31,123.55,27465.0,115.5186,115.6027,115.2382,115.4625,27465.0
2022-01-19 14:00:00,123.52,123.61,123.31,123.36,32596.0,115.4345,115.5186,115.2382,115.2849,32596.0
2022-01-19 14:30:00,123.37,123.65,123.15,123.65,35254.0,115.2943,115.556,115.0887,115.556,35254.0
2022-01-19 15:00:00,123.65,123.68,123.45,123.53,41208.0,115.556,115.584,115.3691,115.4438,41208.0
2022-01-19 15:30:00,123.53,123.6,123.18,123.2,246873.0,115.4438,115.5092,115.1167,115.1354,246873.0
2022-01-20 09:30:00,123.81,125.16,123.75,124.7,107600.0,115.7055,116.9671,115.6494,116.5372,107600.0
2022-01-20 10:00:00,124.58,124.71,124.01,124.56,69769.0,116.4251,116.5466,115.8924,116.4064,69769.0
2022-01-20 10:30:00,124.55,124.78,124.36,124.64,92346.0,116.3971,116.612,116.2195,116.4812,92346.0
2022-01-20 11:00:00,124.59,124.61,123.93,124.3,40062.0,116.4344,116.4531,115.8176,116.1634,40062.0
2022-01-20 11:30:00,124.29,124.41,124.09,124.27,26495.0,116.1541,116.2662,115.9672,116.1354,26495.0
2022-01-20 12:00:00,124.34,124.38,124.24,124.34,17539.0,116.2008,116.2382,116.1073,116.2008,17539.0
2022-01-20 12:30:00,124.34,124.43,124.26,124.34,23736.0,116.2008,116.2849,116.126,116.2008,23736.0
2022-01-20 13:00:00,124.32,124.56,124.22,124.54,24969.0,116.1821,116.4064,116.0887,116.3877,24969.0
2022-01-20 13:30:00,124.59,124.75,124.42,124.6,34647.0,116.4344,116.584,116.2756,116.4438,34647.0
2022-01-20 14:00:00,124.62,124.97,124.55,124.92,54889.0,116.4625,116.7896,116.3971,116.7428,54889.0
2022-01-20 14:30:00,124.94,124.94,124.29,124.56,40631.0,116.7615,116.7615,116.1541,116.4064,40631.0
2022-01-20 15:00:00,124.55,124.62,124.03,124.16,37812.0,116.3971,116.4625,115.9111,116.0326,37812.0
2022-01-20 15:30:00,124.11,124.14,123.33,123.37,199485.0,115.9859,116.0139,115.2569,115.2943,199485.0
2022-01-21 09:30:00,122.92,123.22,122.02,122.12,116458.0,114.8737,115.1541,114.0327,114.1261,116458.0
2022-01-21 10:00:00,122.23,123.02,121.87,122.63,96075.0,114.2289,114.9672,113.8925,114.6027,96075.0
2022-01-21 10:30:00,122.54,123.72,122.52,123.31,131229.0,114.5186,115.6214,114.4999,115.2382,131229.0
2022-01-21 11:00:00,123.29,123.81,123.02,123.72,99907.0,115.2195,115.7055,114.9672,115.6214,99907.0
2022-01-21 11:30:00,123.72,123.77,123.08,123.48,99311.0,115.6214,115.6681,115.0233,115.3971,99311.0
2022-01-21 12:00:00,123.45,123.78,123.28,123.57,107981.0,115.3691,115.6775,115.2102,115.4812,107981.0
2022-01-21 12:30:00,123.56,123.56,123.02,123.34,136926.0,115.4719,115.4719,114.9672,115.2663,136926.0
2022-01-21 13:00:00,123.33,123.88,123.31,123.41,40730.0,115.2569,115.7709,115.2382,115.3317,40730.0
2022-01-21 13:30:00,123.44,124.08,123.44,123.52,37281.0,115.3597,115.9578,115.3597,115.4345,37281.0
2022-01-21 14:00:00,123.56,123.59,123.22,123.23,72952.0,115.4719,115.4999,115.1541,115.1635,72952.0
2022-01-21 14:30:00,123.22,123.32,122.92,122.93,53960.0,115.1541,115.2476,114.8737,114.8831,53960.0
2022-01-21 15:00:00,122.94,123.06,122.47,122.58,67326.0,114.8924,115.0046,114.4532,114.556,67326.0
2022-01-21 15:30:00,122.57,123.07,122.41,122.74,276767.0,114.5467,115.0139,114.3971,114.7055,276767.0
2022-01-24 09:30:00,120.91,121.42,119.29,119.41,167598.0,112.9953,113.4719,111.4814,111.5935,167598.0
2022-01-24 10:00:00,119.37,119.69,118.85,119.44,86916.0,111.5561,111.8552,111.0702,111.6215,86916.0
2022-01-24 10:30:00,119.31,119.8,119.03,119.28,68458.0,111.5001,111.958,111.2384,111.472,68458.0
2022-01-24 11:00:00,119.3,119.41,118.97,119.33,43836.0,111.4907,111.5935,111.1823,111.5187,43836.0
2022-01-24 11:30:00,119.34,119.38,118.77,119.27,70717.0,111.5281,111.5655,110.9954,111.4627,70717.0
2022-01-24 12:00:00,119.28,119.28,118.68,119.0,71699.0,111.472,111.472,110.9113,111.2104,71699.0
2022-01-24 12:30:00,118.97,119.4,118.68,119.22,68907.0,111.1823,111.5842,110.9113,111.4159,68907.0
2022-01-24 13:00:00,119.18,119.44,119.03,119.09,38934.0,111.3786,111.6215,111.2384,111.2945,38934.0
2022-01-24 13:30:00,119.09,119.9,119.08,119.9,50234.0,111.2945,112.0514,111.2851,112.0514,50234.0
2022-01-24 14:00:00,119.83,120.35,119.45,119.75,41565.0,111.986,112.472,111.6309,111.9113,41565.0
2022-01-24 14:30:00,119.72,120.28,119.47,120.24,43095.0,111.8832,112.4066,111.6496,112.3692,43095.0
2022-01-24 15:00:00,120.2,120.69,120.04,120.55,54016.0,112.3318,112.7897,112.1823,112.6589,54016.0
2022-01-24 15:30:00,120.48,121.97,120.42,121.46,195108.0,112.5935,113.9859,112.5374,113.5093,195108.0
2022-01-25 09:30:00,120.01,120.72,118.99,119.17,164256.0,112.1542,112.8178,111.201,111.3692,164256.0
2022-01-25 10:00:00,119.19,120.77,119.0,120.77,94819.0,111.3879,112.8645,111.2104,112.8645,94819.0
2022-01-25 10:30:00,120.8,121.47,120.61,120.85,62182.0,112.8925,113.5187,112.715,112.9393,62182.0
2022-01-25 11:00:00,120.86,121.93,120.78,121.7,94562.0,112.9486,113.9486,112.8738,113.7336,94562.0
2022-01-25 11:30:00,121.69,121.91,121.08,121.34,92783.0,113.7243,113.9299,113.1542,113.3972,92783.0
2022-01-25 12:00:00,121.28,122.02,121.24,121.98,46519.0,113.3411,114.0327,113.3037,113.9953,46519.0
2022-01-25 12:30:00,121.98,122.23,121.75,122.02,55725.0,113.9953,114.2289,113.7803,114.0327,55725.0
2022-01-25 13:00:00,121.99,122.36,121.72,122.29,54867.0,114.0046,114.3504,113.7523,114.285,54867.0
2022-01-25 13:30:00,122.27,122.69,122.16,122.69,50210.0,114.2663,114.6588,114.1635,114.6588,50210.0
2022-01-25 14:00:00,122.67,122.77,122.36,122.75,57803.0,114.6401,114.7336,114.3504,114.7149,57803.0
2022-01-25 14:30:00,122.77,123.59,122.7,123.47,103274.0,114.7336,115.4999,114.6682,115.3877,103274.0
2022-01-25 15:00:00,123.52,123.53,122.86,122.97,131138.0,115.4345,115.4438,114.8177,114.9205,131138.0
2022-01-25 15:30:00,122.93,123.16,122.28,122.28,351147.0,114.8831,115.098,114.2756,114.2756,351147.0
2022-01-26 09:30:00,121.0,123.96,119.55,120.52,1082878.0,113.0794,115.8457,111.7243,112.6309,1082878.0
2022-01-26 10:00:00,120.47,120.52,119.71,120.0,298574.0,112.5841,112.6309,111.8739,112.1449,298574.0
2022-01-26 10:30:00,119.94,120.03,118.83,119.04,201124.0,112.0888,112.1729,111.0515,111.2477,201124.0
2022-01-26 11:00:00,119.01,119.82,118.85,119.58,167663.0,111.2197,111.9767,111.0702,111.7524,167663.0
2022-01-26 11:30:00,119.58,120.55,119.58,120.4,137277.0,111.7524,112.6589,111.7524,112.5187,137277.0
2022-01-26 12:00:00,120.43,120.56,119.55,120.04,152030.0,112.5467,112.6682,111.7243,112.1823,152030.0
2022-01-26 12:30:00,120.06,120.47,119.41,120.02,200977.0,112.201,112.5841,111.5935,112.1636,200977.0
2022-01-26 13:00:00,120.03,120.41,119.58,120.13,218153.0,112.1729,112.5281,111.7524,112.2664,218153.0
2022-01-26 13:30:00,120.11,120.35,119.78,120.18,175254.0,112.2477,112.472,111.9393,112.3131,175254.0
2022-01-26 14:00:00,120.2,121.04,120.2,120.73,247121.0,112.3318,113.1168,112.3318,112.8271,247121.0
2022-01-26 14:30:00,120.75,121.23,119.35,120.24,247537.0,112.8458,113.2944,111.5374,112.3692,247537.0
2022-01-26 15:00:00,120.2,120.21,118.7,119.44,230708.0,112.3318,112.3411,110.93,111.6215,230708.0
2022-01-26 15:30:00,119.41,119.44,118.43,118.74,552514.0,111.5935,111.6215,110.6777,110.9674,552514.0
2022-01-27 09:30:00,119.93,120.77,119.64,120.69,162261.0,112.0795,112.8645,111.8085,112.7897,162261.0
2022-01-27 10:00:00,120.67,121.02,119.7,119.7,99631.0,112.771,113.0981,111.8645,111.8645,99631.0
2022-01-27 10:30:00,119.68,119.88,119.33,119.59,66660.0,111.8458,112.0327,111.5187,111.7617,66660.0
2022-01-27 11:00:00,119.62,119.88,118.93,119.13,81309.0,111.7898,112.0327,111.1449,111.3318,81309.0
2022-01-27 11:30:00,119.11,119.61,119.03,119.61,56613.0,111.3131,111.7804,111.2384,111.7804,56613.0
2022-01-27 12:00:00,119.56,119.65,118.54,118.62,79484.0,111.7337,111.8178,110.7805,110.8552,79484.0
2022-01-27 12:30:00,118.65,118.7,118.08,118.21,74834.0,110.8833,110.93,110.3506,110.4721,74834.0
2022-01-27 13:00:00,118.17,118.36,117.7,117.86,89851.0,110.4347,110.6122,109.9954,110.145,89851.0
2022-01-27 13:30:00,117.87,118.63,117.87,118.54,72126.0,110.1543,110.8646,110.1543,110.7805,72126.0
2022-01-27 14:00:00,118.54,118.81,118.38,118.48,137143.0,110.7805,111.0328,110.6309,110.7244,137143.0
2022-01-27 14:30:00,118.48,118.92,118.15,118.68,89941.0,110.7244,111.1356,110.416,110.9113,89941.0
2022-01-27 15:00:00,118.69,119.39,118.69,119.38,97994.0,110.9206,111.5748,110.9206,111.5655,97994.0
2022-01-27 15:30:00,119.44,119.5,118.8,118.89,212060.0,111.6215,111.6776,111.0234,111.1076,212060.0
2022-01-28 09:30:00,118.79,119.18,118.17,118.48,170654.0,111.0141,111.3786,110.4347,110.7244,170654.0
2022-01-28 10:00:00,118.57,118.8,117.96,118.09,81187.0,110.8085,111.0234,110.2384,110.3599,81187.0
2022-01-28 10:30:00,118.04,118.16,117.2,117.85,92072.0,110.3132,110.4253,109.5282,110.1356,92072.0
2022-01-28 11:00:00,117.87,118.33,117.4,118.01,70133.0,110.1543,110.5842,109.7151,110.2852,70133.0
2022-01-28 11:30:00,118.01,118.37,117.72,118.13,71084.0,110.2852,110.6216,110.0141,110.3973,71084.0
2022-01-28 12:00:00,118.14,118.21,117.74,117.98,79179.0,110.4066,110.4721,110.0328,110.2571,79179.0
2022-01-28 12:30:00,117.95,118.09,117.78,118.04,45554.0,110.2291,110.3599,110.0702,110.3132,45554.0
2022-01-28 13:00:00,118.16,118.74,118.13,118.49,77142.0,110.4253,110.9674,110.3973,110.7337,77142.0
2022-01-28 13:30:00,118.52,119.06,118.51,119.03,79245.0,110.7618,111.2664,110.7524,111.2384,79245.0
2022-01-28 14:00:00,119.16,119.24,118.68,118.68,60731.0,111.3599,111.4346,110.9113,110.9113,60731.0
2022-01-28 14:30:00,118.59,119.35,118.38,119.27,108298.0,110.8272,111.5374,110.6309,111.4627,108298.0
2022-01-28 15:00:00,119.27,119.32,118.79,119.21,93298.0,111.4627,111.5094,111.0141,111.4066,93298.0
2022-01-28 15:30:00,119.15,119.89,118.99,119.83,376692.0,111.3505,112.0421,111.201,111.986,376692.0
2022-01-31 09:30:00,119.61,120.15,119.39,119.85,82820.0,111.7804,112.2851,111.5748,112.0047,82820.0
2022-01-31 10:00:00,119.87,120.3,119.54,120.09,77944.0,112.0234,112.4253,111.715,112.229,77944.0
2022-01-31 10:30:00,119.98,120.7,119.98,120.55,43299.0,112.1262,112.7991,112.1262,112.6589,43299.0
2022-01-31 11:00:00,120.63,121.09,120.59,120.85,51179.0,112.7337,113.1635,112.6963,112.9393,51179.0
2022-01-31 11:30:00,120.86,121.22,120.71,121.17,42633.0,112.9486,113.285,112.8084,113.2383,42633.0
2022-01-31 12:00:00,121.21,121.52,121.21,121.43,47929.0,113.2757,113.5654,113.2757,113.4813,47929.0
2022-01-31 12:30:00,121.41,121.61,121.34,121.49,32968.0,113.4626,113.6495,113.3972,113.5374,32968.0
2022-01-31 13:00:00,121.48,121.48,121.02,121.31,68026.0,113.528,113.528,113.0981,113.3691,68026.0
2022-01-31 13:30:00,121.25,121.68,121.18,121.66,27708.0,113.3131,113.7149,113.2476,113.6962,27708.0
2022-01-31 14:00:00,121.7,121.76,121.43,121.54,47310.0,113.7336,113.7897,113.4813,113.5841,47310.0
2022-01-31 14:30:00,121.54,121.58,121.32,121.58,53337.0,113.5841,113.6215,113.3785,113.6215,53337.0
2022-01-31 15:00:00,121.59,121.62,121.13,121.24,46209.0,113.6308,113.6588,113.2009,113.3037,46209.0
2022-01-31 15:30:00,121.24,122.15,121.2,121.76,219451.0,113.3037,114.1542,113.2663,113.7897,219451.0
2022-02-01 09:30:00,122.07,123.29,122.07,122.63,80561.0,114.0794,115.2195,114.0794,114.6027,80561.0
2022-02-01 10:00:00,122.44,122.48,121.68,121.83,43611.0,114.4252,114.4626,113.7149,113.8551,43611.0
2022-02-01 10:30:00,121.81,122.01,121.5,121.87,24578.0,113.8364,114.0233,113.5467,113.8925,24578.0
2022-02-01 11:00:00,122.0,122.13,121.84,121.89,25152.0,114.014,114.1355,113.8644,113.9112,25152.0
2022-02-01 11:30:00,121.87,122.23,121.61,122.22,29757.0,113.8925,114.2289,113.6495,114.2196,29757.0
2022-02-01 12:00:00,122.22,122.26,121.95,122.08,24227.0,114.2196,114.257,113.9672,114.0887,24227.0
2022-02-01 12:30:00,122.09,122.57,122.07,122.55,21885.0,114.0981,114.5467,114.0794,114.528,21885.0
2022-02-01 13:00:00,122.51,122.57,122.32,122.43,26089.0,114.4906,114.5467,114.313,114.4158,26089.0
2022-02-01 13:30:00,122.42,122.63,122.25,122.62,19878.0,114.4065,114.6027,114.2476,114.5934,19878.0
2022-02-01 14:00:00,122.6,122.73,122.33,122.51,45318.0,114.5747,114.6962,114.3224,114.4906,45318.0
2022-02-01 14:30:00,122.52,122.6,122.32,122.32,17448.0,114.4999,114.5747,114.313,114.313,17448.0
2022-02-01 15:00:00,122.33,122.59,122.33,122.56,40583.0,114.3224,114.5654,114.3224,114.5373,40583.0
2022-02-01 15:30:00,122.55,122.79,122.47,122.67,153131.0,114.528,114.7523,114.4532,114.6401,153131.0
2022-02-02 09:30:00,122.68,124.39,122.68,124.34,116206.0,114.6495,116.2475,114.6495,116.2008,116206.0
2022-02-02 10:00:00,124.41,124.99,124.31,124.49,117134.0,116.2662,116.8082,116.1728,116.341,117134.0
2022-02-02 10:30:00,124.5,125.08,124.44,124.9,51673.0,116.3503,116.8924,116.2943,116.7241,51673.0
2022-02-02 11:00:00,124.91,125.41,124.67,125.35,46385.0,116.7335,117.2008,116.5092,117.1447,46385.0
2022-02-02 11:30:00,125.33,125.34,124.61,124.69,35729.0,117.126,117.1353,116.4531,116.5279,35729.0
2022-02-02 12:00:00,124.7,125.29,124.69,125.05,34323.0,116.5372,117.0886,116.5279,116.8643,34323.0
2022-02-02 12:30:00,125.07,125.52,125.01,125.39,38977.0,116.883,117.3036,116.8269,117.1821,38977.0
2022-02-02 13:00:00,125.33,125.37,124.68,124.96,81272.0,117.126,117.1634,116.5185,116.7802,81272.0
2022-02-02 13:30:00,124.94,125.15,124.87,125.13,50840.0,116.7615,116.9578,116.6961,116.9391,50840.0
2022-02-02 14:00:00,125.15,125.3,125.08,125.12,72385.0,116.9578,117.098,116.8924,116.9297,72385.0
2022-02-02 14:30:00,125.14,125.33,125.08,125.16,46453.0,116.9484,117.126,116.8924,116.9671,46453.0
2022-02-02 15:00:00,125.17,125.33,125.08,125.16,64406.0,116.9765,117.126,116.8924,116.9671,64406.0
2022-02-02 15:30:00,125.15,125.16,124.88,125.01,256025.0,116.9578,116.9671,116.7054,116.8269,256025.0
2022-02-03 09:30:00,124.49,124.5,123.04,123.5,222232.0,116.341,116.3503,114.9859,115.4158,222232.0
2022-02-03 10:00:00,123.52,123.64,123.04,123.36,72061.0,115.4345,115.5466,114.9859,115.2849,72061.0
2022-02-03 10:30:00,123.34,123.56,123.23,123.27,48424.0,115.2663,115.4719,115.1635,115.2008,48424.0
2022-02-03 11:00:00,123.28,123.46,123.11,123.27,48385.0,115.2102,115.3784,115.0513,115.2008,48385.0
2022-02-03 11:30:00,123.29,123.36,122.92,123.02,43126.0,115.2195,115.2849,114.8737,114.9672,43126.0
2022-02-03 12:00:00,123.03,123.45,122.86,123.44,74055.0,114.9765,115.3691,114.8177,115.3597,74055.0
2022-02-03 12:30:00,123.44,123.89,123.4,123.86,184580.0,115.3597,115.7803,115.3223,115.7522,184580.0
2022-02-03 13:00:00,123.83,123.83,123.5,123.68,48130.0,115.7242,115.7242,115.4158,115.584,48130.0
2022-02-03 13:30:00,123.69,123.72,123.58,123.59,29693.0,115.5933,115.6214,115.4905,115.4999,29693.0
2022-02-03 14:00:00,123.59,123.74,123.45,123.49,60137.0,115.4999,115.6401,115.3691,115.4064,60137.0
2022-02-03 14:30:00,123.48,123.48,123.03,123.09,37070.0,115.3971,115.3971,114.9765,115.0326,37070.0
2022-02-03 15:00:00,123.09,123.33,122.89,122.98,90232.0,115.0326,115.2569,114.8457,114.9298,90232.0
2022-02-03 15:30:00,122.98,122.98,122.12,122.25,183566.0,114.9298,114.9298,114.1261,114.2476,183566.0
2022-02-04 09:30:00,121.73,122.78,121.67,122.38,136850.0,113.7616,114.7429,113.7056,114.3691,136850.0
2022-02-04 10:00:00,122.38,122.71,122.0,122.27,84500.0,114.3691,114.6775,114.014,114.2663,84500.0
2022-02-04 10:30:00,122.23,122.29,121.86,122.1,55934.0,114.2289,114.285,113.8831,114.1074,55934.0
2022-02-04 11:00:00,122.06,122.59,122.01,122.29,59389.0,114.07,114.5654,114.0233,114.285,59389.0
2022-02-04 11:30:00,122.3,122.67,122.29,122.44,69397.0,114.2943,114.6401,114.285,114.4252,69397.0
2022-02-04 12:00:00,122.45,122.65,122.32,122.45,48367.0,114.4345,114.6214,114.313,114.4345,48367.0
2022-02-04 12:30:00,122.47,122.62,122.36,122.43,29893.0,114.4532,114.5934,114.3504,114.4158,29893.0
2022-02-04 13:00:00,122.46,122.63,122.2,122.31,51743.0,114.4439,114.6027,114.2009,114.3037,51743.0
2022-02-04 13:30:00,122.31,122.67,122.29,122.65,68946.0,114.3037,114.6401,114.285,114.6214,68946.0
2022-02-04 14:00:00,122.66,122.8,122.57,122.77,56894.0,114.6308,114.7616,114.5467,114.7336,56894.0
2022-02-04 14:30:00,122.76,122.97,122.68,122.89,62159.0,114.7242,114.9205,114.6495,114.8457,62159.0
2022-02-04 15:00:00,122.88,123.07,122.83,123.03,72516.0,114.8364,115.0139,114.7896,114.9765,72516.0
2022-02-04 15:30:00,123.03,123.06,122.13,122.32,170165.0,114.9765,115.0046,114.1355,114.313,170165.0
2022-02-07 09:30:00,122.69,123.34,122.25,122.25,114324.0,114.6588,115.2663,114.2476,114.2476,114324.0
2022-02-07 10:00:00,122.32,122.49,122.04,122.3,52598.0,114.313,114.4719,114.0514,114.2943,52598.0
2022-02-07 10:30:00,122.33,122.61,122.02,122.19,43163.0,114.3224,114.584,114.0327,114.1915,43163.0
2022-02-07 11:00:00,122.2,122.28,121.84,122.13,43658.0,114.2009,114.2756,113.8644,114.1355,43658.0
2022-02-07 11:30:00,122.13,122.13,121.27,121.46,36600.0,114.1355,114.1355,113.3318,113.5093,36600.0
2022-02-07 12:00:00,121.46,121.46,121.21,121.21,26459.0,113.5093,113.5093,113.2757,113.2757,26459.0
2022-02-07 12:30:00,121.19,121.4,121.12,121.3,30223.0,113.257,113.4532,113.1916,113.3598,30223.0
2022-02-07 13:00:00,121.31,121.67,121.31,121.64,27176.0,113.3691,113.7056,113.3691,113.6775,27176.0
2022-02-07 13:30:00,121.65,121.89,121.64,121.88,24579.0,113.6869,113.9112,113.6775,113.9018,24579.0
2022-02-07 14:00:00,121.87,121.97,121.75,121.94,24339.0,113.8925,113.9859,113.7803,113.9579,24339.0
2022-02-07 14:30:00,121.95,122.0,121.88,121.97,28658.0,113.9672,114.014,113.9018,113.9859,28658.0
2022-02-07 15:00:00,121.96,122.01,121.64,121.64,45192.0,113.9766,114.0233,113.6775,113.6775,45192.0
2022-02-07 15:30:00,121.64,121.72,120.83,121.13,191446.0,113.6775,113.7523,112.9206,113.2009,191446.0
2022-02-08 09:30:00,121.38,122.11,120.95,122.06,123180.0,113.4346,114.1168,113.0327,114.07,123180.0
2022-02-08 10:00:00,122.03,122.21,121.85,122.11,148940.0,114.042,114.2102,113.8738,114.1168,148940.0
2022-02-08 10:30:00,122.12,122.31,122.1,122.19,69475.0,114.1261,114.3037,114.1074,114.1915,69475.0
2022-02-08 11:00:00,122.21,122.45,122.21,122.44,75899.0,114.2102,114.4345,114.2102,114.4252,75899.0
2022-02-08 11:30:00,122.43,123.04,122.4,122.87,64337.0,114.4158,114.9859,114.3878,114.827,64337.0
2022-02-08 12:00:00,122.88,123.02,122.7,122.94,65292.0,114.8364,114.9672,114.6682,114.8924,65292.0
2022-02-08 12:30:00,122.94,123.13,122.92,123.08,123257.0,114.8924,115.07,114.8737,115.0233,123257.0
2022-02-08 13:00:00,123.08,123.13,122.83,122.91,41552.0,115.0233,115.07,114.7896,114.8644,41552.0
2022-02-08 13:30:00,122.91,123.14,122.91,123.14,36486.0,114.8644,115.0793,114.8644,115.0793,36486.0
2022-02-08 14:00:00,123.16,123.21,122.83,122.87,56725.0,115.098,115.1448,114.7896,114.827,56725.0
2022-02-08 14:30:00,122.87,122.89,122.6,122.87,40575.0,114.827,114.8457,114.5747,114.827,40575.0
2022-02-08 15:00:00,122.88,123.05,122.74,122.99,87004.0,114.8364,114.9952,114.7055,114.9392,87004.0
2022-02-08 15:30:00,122.99,123.05,122.67,122.74,194020.0,114.9392,114.9952,114.6401,114.7055,194020.0
2022-02-09 09:30:00,123.65,124.92,123.6,124.72,373569.0,115.556,116.7428,115.5092,116.5559,373569.0
2022-02-09 10:00:00,124.62,125.11,124.59,125.05,126896.0,116.4625,116.9204,116.4344,116.8643,126896.0
2022-02-09 10:30:00,125.11,125.25,124.71,125.18,134627.0,116.9204,117.0512,116.5466,116.9858,134627.0
2022-02-09 11:00:00,125.19,125.29,124.44,124.51,71973.0,116.9952,117.0886,116.2943,116.3597,71973.0
2022-02-09 11:30:00,124.54,124.83,124.47,124.79,126436.0,116.3877,116.6587,116.3223,116.6213,126436.0
2022-02-09 12:00:00,124.79,124.95,124.54,124.74,38797.0,116.6213,116.7709,116.3877,116.5746,38797.0
2022-02-09 12:30:00,124.73,124.81,124.59,124.68,38066.0,116.5653,116.64,116.4344,116.5185,38066.0
2022-02-09 13:00:00,124.66,124.85,124.58,124.75,37375.0,116.4999,116.6774,116.4251,116.584,37375.0
2022-02-09 13:30:00,124.73,124.99,124.73,124.93,47725.0,116.5653,116.8082,116.5653,116.7522,47725.0
2022-02-09 14:00:00,124.94,125.02,124.85,124.9,43194.0,116.7615,116.8363,116.6774,116.7241,43194.0
2022-02-09 14:30:00,124.89,124.98,124.84,124.89,36816.0,116.7148,116.7989,116.6681,116.7148,36816.0
2022-02-09 15:00:00,124.88,124.88,124.34,124.58,45275.0,116.7054,116.7054,116.2008,116.4251,45275.0
2022-02-09 15:30:00,124.56,124.77,124.38,124.69,195850.0,116.4064,116.6027,116.2382,116.5279,195850.0
2022-02-10 09:30:00,123.63,124.47,123.31,124.2,95318.0,115.5373,116.3223,115.2382,116.07,95318.0
2022-02-10 10:00:00,124.2,124.64,124.05,124.52,136528.0,116.07,116.4812,115.9298,116.369,136528.0
2022-02-10 10:30:00,124.52,124.92,124.48,124.7,80342.0,116.369,116.7428,116.3316,116.5372,80342.0
2022-02-10 11:00:00,124.69,125.02,124.54,124.96,90067.0,116.5279,116.8363,116.3877,116.7802,90067.0
2022-02-10 11:30:00,125.02,125.42,124.91,125.38,65753.0,116.8363,117.2101,116.7335,117.1727,65753.0
2022-02-10 12:00:00,125.37,125.37,124.95,125.07,68863.0,117.1634,117.1634,116.7709,116.883,68863.0
2022-02-10 12:30:00,125.08,125.19,124.42,124.67,44126.0,116.8924,116.9952,116.2756,116.5092,44126.0
2022-02-10 13:00:00,124.68,124.75,124.09,124.16,29991.0,116.5185,116.584,115.9672,116.0326,29991.0
2022-02-10 13:30:00,124.14,124.25,123.87,124.23,32659.0,116.0139,116.1167,115.7616,116.098,32659.0
2022-02-10 14:00:00,124.27,124.29,123.69,124.0,44681.0,116.1354,116.1541,115.5933,115.8831,44681.0
2022-02-10 14:30:00,124.01,124.15,123.56,123.64,54826.0,115.8924,116.0232,115.4719,115.5466,54826.0
2022-02-10 15:00:00,123.65,123.78,123.41,123.44,67190.0,115.556,115.6775,115.3317,115.3597,67190.0
2022-02-10 15:30:00,123.46,123.46,122.71,123.04,248596.0,115.3784,115.3784,114.6775,114.9859,248596.0
2022-02-11 09:30:00,122.86,123.77,122.73,123.09,83157.0,114.8177,115.6681,114.6962,115.0326,83157.0
2022-02-11 10:00:00,123.12,123.36,122.91,123.28,57970.0,115.0607,115.2849,114.8644,115.2102,57970.0
2022-02-11 10:30:00,123.2,123.59,123.17,123.34,53575.0,115.1354,115.4999,115.1074,115.2663,53575.0
2022-02-11 11:00:00,123.3,123.65,123.29,123.5,42155.0,115.2289,115.556,115.2195,115.4158,42155.0
2022-02-11 11:30:00,123.51,124.01,123.35,124.01,51424.0,115.4251,115.8924,115.2756,115.8924,51424.0
2022-02-11 12:00:00,124.0,124.05,123.66,123.68,46021.0,115.8831,115.9298,115.5653,115.584,46021.0
2022-02-11 12:30:00,123.7,124.08,123.68,124.08,40164.0,115.6027,115.9578,115.584,115.9578,40164.0
2022-02-11 13:00:00,124.07,124.18,123.44,123.44,54732.0,115.9485,116.0513,115.3597,115.3597,54732.0
2022-02-11 13:30:00,123.48,123.52,122.44,122.62,138200.0,115.3971,115.4345,114.4252,114.5934,138200.0
2022-02-11 14:00:00,122.61,122.93,122.11,122.18,83703.0,114.584,114.8831,114.1168,114.1822,83703.0
2022-02-11 14:30:00,122.18,122.31,121.31,121.59,74441.0,114.1822,114.3037,113.3691,113.6308,74441.0
2022-02-11 15:00:00,121.56,122.03,121.28,121.46,122107.0,113.6028,114.042,113.3411,113.5093,122107.0
2022-02-11 15:30:00,121.44,121.97,121.19,121.78,296710.0,113.4906,113.9859,113.257,113.8084,296710.0
2022-02-14 09:30:00,121.68,121.74,120.98,121.36,88256.0,113.7149,113.771,113.0607,113.4159,88256.0
2022-02-14 10:00:00,121.34,121.64,120.94,121.53,37114.0,113.3972,113.6775,113.0234,113.5747,37114.0
2022-02-14 10:30:00,121.45,121.54,121.1,121.2,29517.0,113.5,113.5841,113.1729,113.2663,29517.0
2022-02-14 11:00:00,121.2,121.53,121.01,121.44,35008.0,113.2663,113.5747,113.0888,113.4906,35008.0
2022-02-14 11:30:00,121.44,121.58,121.17,121.26,42410.0,113.4906,113.6215,113.2383,113.3224,42410.0
2022-02-14 12:00:00,121.24,121.87,121.22,121.86,30080.0,113.3037,113.8925,113.285,113.8831,30080.0
2022-02-14 12:30:00,121.86,122.74,121.84,122.66,46866.0,113.8831,114.7055,113.8644,114.6308,46866.0
2022-02-14 13:00:00,122.7,122.96,122.64,122.66,34697.0,114.6682,114.9111,114.6121,114.6308,34697.0
2022-02-14 13:30:00,122.65,122.71,122.06,122.2,43083.0,114.6214,114.6775,114.07,114.2009,43083.0
2022-02-14 14:00:00,122.17,122.8,122.1,122.58,110701.0,114.1728,114.7616,114.1074,114.556,110701.0
2022-02-14 14:30:00,122.58,122.99,122.45,122.7,41062.0,114.556,114.9392,114.4345,114.6682,41062.0
2022-02-14 15:00:00,122.7,123.1,122.51,123.04,45314.0,114.6682,115.042,114.4906,114.9859,45314.0
2022-02-14 15:30:00,123.03,123.33,122.82,122.82,140756.0,114.9765,115.2569,114.7803,114.7803,140756.0
2022-02-15 09:30:00,123.88,124.83,123.85,124.33,114384.0,115.7709,116.6587,115.7429,116.1915,114384.0
2022-02-15 10:00:00,124.4,125.01,124.16,124.98,98481.0,116.2569,116.8269,116.0326,116.7989,98481.0
2022-02-15 10:30:00,124.93,125.28,124.79,125.22,37489.0,116.7522,117.0793,116.6213,117.0232,37489.0
2022-02-15 11:00:00,125.23,125.39,125.08,125.14,44698.0,117.0325,117.1821,116.8924,116.9484,44698.0
2022-02-15 11:30:00,125.2,125.38,125.17,125.35,34202.0,117.0045,117.1727,116.9765,117.1447,34202.0
2022-02-15 12:00:00,125.34,125.36,125.17,125.32,32845.0,117.1353,117.154,116.9765,117.1166,32845.0
2022-02-15 12:30:00,125.31,125.37,125.07,125.22,46157.0,117.1073,117.1634,116.883,117.0232,46157.0
2022-02-15 13:00:00,125.25,125.36,125.24,125.34,35922.0,117.0512,117.154,117.0419,117.1353,35922.0
2022-02-15 13:30:00,125.35,125.82,125.32,125.66,60827.0,117.1447,117.5839,117.1166,117.4344,60827.0
2022-02-15 14:00:00,125.66,125.72,125.38,125.59,39899.0,117.4344,117.4905,117.1727,117.369,39899.0
2022-02-15 14:30:00,125.61,125.63,125.4,125.49,40962.0,117.3877,117.4064,117.1914,117.2755,40962.0
2022-02-15 15:00:00,125.49,125.6,125.41,125.41,20970.0,117.2755,117.3783,117.2008,117.2008,20970.0
2022-02-15 15:30:00,125.42,125.56,124.88,125.49,108093.0,117.2101,117.3409,116.7054,117.2755,108093.0
2022-02-16 09:30:00,125.48,126.33,125.39,125.84,84139.0,117.2662,118.0605,117.1821,117.6026,84139.0
2022-02-16 10:00:00,125.91,126.07,125.71,125.79,31960.0,117.668,117.8176,117.4811,117.5559,31960.0
2022-02-16 10:30:00,125.79,125.88,125.34,125.41,30731.0,117.5559,117.64,117.1353,117.2008,30731.0
2022-02-16 11:00:00,125.44,125.94,125.44,125.94,39614.0,117.2288,117.6961,117.2288,117.6961,39614.0
2022-02-16 11:30:00,125.94,126.08,125.88,126.04,23451.0,117.6961,117.8269,117.64,117.7895,23451.0
2022-02-16 12:00:00,126.03,126.61,126.02,126.57,36827.0,117.7802,118.3222,117.7708,118.2848,36827.0
2022-02-16 12:30:00,126.63,127.07,126.42,127.07,34891.0,118.3409,118.7521,118.1446,118.7521,34891.0
2022-02-16 13:00:00,127.05,127.12,126.87,126.91,30999.0,118.7334,118.7988,118.5652,118.6026,30999.0
2022-02-16 13:30:00,126.91,127.25,126.89,126.99,70310.0,118.6026,118.9203,118.5839,118.6773,70310.0
2022-02-16 14:00:00,127.01,127.38,126.76,127.0,40425.0,118.696,119.0418,118.4624,118.6867,40425.0
2022-02-16 14:30:00,126.96,127.12,126.47,126.8,47143.0,118.6493,118.7988,118.1914,118.4998,47143.0
2022-02-16 15:00:00,126.82,126.99,126.61,126.95,60939.0,118.5185,118.6773,118.3222,118.6399,60939.0
2022-02-16 15:30:00,126.93,127.09,126.77,126.93,182075.0,118.6213,118.7708,118.4717,118.6213,182075.0
2022-02-17 09:30:00,126.83,127.75,126.65,127.2,103780.0,118.5278,119.3876,118.3596,118.8736,103780.0
2022-02-17 10:00:00,127.13,127.37,126.37,126.41,88354.0,118.8082,119.0325,118.0979,118.1353,88354.0
2022-02-17 10:30:00,126.38,126.96,126.36,126.89,56887.0,118.1073,118.6493,118.0886,118.5839,56887.0
2022-02-17 11:00:00,126.88,127.3,126.8,127.24,43438.0,118.5745,118.967,118.4998,118.911,43438.0
2022-02-17 11:30:00,127.22,127.69,127.19,127.37,42757.0,118.8923,119.3315,118.8642,119.0325,42757.0
2022-02-17 12:00:00,127.3,127.49,127.22,127.28,30362.0,118.967,119.1446,118.8923,118.9483,30362.0
2022-02-17 12:30:00,127.28,127.52,127.26,127.52,61904.0,118.9483,119.1726,118.9297,119.1726,61904.0
2022-02-17 13:00:00,127.54,127.83,127.54,127.7,28267.0,119.1913,119.4623,119.1913,119.3409,28267.0
2022-02-17 13:30:00,127.7,127.9,127.63,127.73,32761.0,119.3409,119.5278,119.2754,119.3689,32761.0
2022-02-17 14:00:00,127.72,127.72,127.31,127.35,32015.0,119.3595,119.3595,118.9764,119.0138,32015.0
2022-02-17 14:30:00,127.35,127.36,126.87,126.91,32237.0,119.0138,119.0231,118.5652,118.6026,32237.0
2022-02-17 15:00:00,126.9,126.97,126.64,126.78,49611.0,118.5932,118.6586,118.3502,118.4811,49611.0
2022-02-17 15:30:00,126.81,126.91,126.12,126.14,146840.0,118.5091,118.6026,117.8643,117.883,146840.0
2022-02-18 09:30:00,126.54,127.53,126.07,127.41,77693.0,118.2568,119.182,117.8176,119.0698,77693.0
2022-02-18 10:00:00,127.46,127.6,126.8,126.85,71961.0,119.1166,119.2474,118.4998,118.5465,71961.0
2022-02-18 10:30:00,126.81,126.81,125.94,125.97,38140.0,118.5091,118.5091,117.6961,117.7241,38140.0
2022-02-18 11:00:00,125.94,125.94,125.17,125.52,38159.0,117.6961,117.6961,116.9765,117.3036,38159.0
2022-02-18 11:30:00,125.54,125.86,125.25,125.3,31778.0,117.3222,117.6213,117.0512,117.098,31778.0
2022-02-18 12:00:00,125.29,125.75,125.16,125.55,33421.0,117.0886,117.5185,116.9671,117.3316,33421.0
2022-02-18 12:30:00,125.51,125.59,125.02,125.02,26901.0,117.2942,117.369,116.8363,116.8363,26901.0
2022-02-18 13:00:00,125.04,125.3,124.92,125.17,38795.0,116.855,117.098,116.7428,116.9765,38795.0
2022-02-18 13:30:00,125.17,125.27,125.04,125.21,31491.0,116.9765,117.0699,116.855,117.0138,31491.0
2022-02-18 14:00:00,125.25,125.6,125.06,125.58,29296.0,117.0512,117.3783,116.8737,117.3596,29296.0
2022-02-18 14:30:00,125.58,125.84,125.42,125.73,33971.0,117.3596,117.6026,117.2101,117.4998,33971.0
2022-02-18 15:00:00,125.74,125.82,125.07,125.11,35828.0,117.5092,117.5839,116.883,116.9204,35828.0
2022-02-18 15:30:00,125.07,125.28,124.67,124.69,127537.0,116.883,117.0793,116.5092,116.5279,127537.0
2022-02-22 09:30:00,124.62,125.28,123.96,124.26,136657.0,116.4625,117.0793,115.8457,116.126,136657.0
2022-02-22 10:00:00,124.28,124.71,124.08,124.65,49606.0,116.1447,116.5466,115.9578,116.4905,49606.0
2022-02-22 10:30:00,124.64,124.68,123.38,123.43,57897.0,116.4812,116.5185,115.3036,115.3504,57897.0
2022-02-22 11:00:00,123.42,123.87,123.16,123.72,70835.0,115.341,115.7616,115.098,115.6214,70835.0
2022-02-22 11:30:00,123.57,123.79,123.38,123.59,41466.0,115.4812,115.6868,115.3036,115.4999,41466.0
2022-02-22 12:00:00,123.61,123.77,123.39,123.53,37299.0,115.5186,115.6681,115.313,115.4438,37299.0
2022-02-22 12:30:00,123.49,123.49,123.03,123.09,30072.0,115.4064,115.4064,114.9765,115.0326,30072.0
2022-02-22 13:00:00,123.02,123.22,122.79,122.82,43178.0,114.9672,115.1541,114.7523,114.7803,43178.0
2022-02-22 13:30:00,122.85,122.87,122.2,122.38,39250.0,114.8083,114.827,114.2009,114.3691,39250.0
2022-02-22 14:00:00,122.36,122.36,121.78,121.96,68404.0,114.3504,114.3504,113.8084,113.9766,68404.0
2022-02-22 14:30:00,121.96,122.97,121.63,122.83,110054.0,113.9766,114.9205,113.6682,114.7896,110054.0
2022-02-22 15:00:00,122.85,123.35,122.85,123.1,91532.0,114.8083,115.2756,114.8083,115.042,91532.0
2022-02-22 15:30:00,123.09,123.47,122.71,123.16,266463.0,115.0326,115.3877,114.6775,115.098,266463.0
2022-02-23 09:30:00,123.84,124.07,122.35,122.35,133229.0,115.7335,115.9485,114.3411,114.3411,133229.0
2022-02-23 10:00:00,122.23,122.48,121.49,121.52,55386.0,114.2289,114.4626,113.5374,113.5654,55386.0
2022-02-23 10:30:00,121.44,121.86,121.34,121.47,43293.0,113.4906,113.8831,113.3972,113.5187,43293.0
2022-02-23 11:00:00,121.49,121.69,121.0,121.04,63291.0,113.5374,113.7243,113.0794,113.1168,63291.0
2022-02-23 11:30:00,121.08,121.92,121.02,121.77,55065.0,113.1542,113.9392,113.0981,113.799,55065.0
2022-02-23 12:00:00,121.68,121.69,121.27,121.63,46516.0,113.7149,113.7243,113.3318,113.6682,46516.0
2022-02-23 12:30:00,121.62,121.67,121.09,121.26,57407.0,113.6588,113.7056,113.1635,113.3224,57407.0
2022-02-23 13:00:00,121.27,121.28,120.78,120.82,39483.0,113.3318,113.3411,112.8738,112.9112,39483.0
2022-02-23 13:30:00,120.85,121.11,120.63,120.96,43138.0,112.9393,113.1822,112.7337,113.042,43138.0
2022-02-23 14:00:00,120.96,121.15,120.75,120.95,58890.0,113.042,113.2196,112.8458,113.0327,58890.0
2022-02-23 14:30:00,120.98,121.02,120.57,120.7,41548.0,113.0607,113.0981,112.6776,112.7991,41548.0
2022-02-23 15:00:00,120.71,120.85,120.61,120.85,53608.0,112.8084,112.9393,112.715,112.9393,53608.0
2022-02-23 15:30:00,120.84,120.88,120.11,120.37,141572.0,112.9299,112.9673,112.2477,112.4907,141572.0
2022-02-24 09:30:00,117.75,119.83,117.52,119.83,172296.0,110.0422,111.986,109.8272,111.986,172296.0
2022-02-24 10:00:00,119.83,120.27,119.35,119.63,81599.0,111.986,112.3972,111.5374,111.7991,81599.0
2022-02-24 10:30:00,119.6,119.92,119.02,119.59,118052.0,111.7711,112.0701,111.229,111.7617,118052.0
2022-02-24 11:00:00,119.5,120.34,119.42,119.57,42515.0,111.6776,112.4626,111.6029,111.743,42515.0
2022-02-24 11:30:00,119.75,119.99,119.38,119.94,30784.0,111.9113,112.1355,111.5655,112.0888,30784.0
2022-02-24 12:00:00,119.98,120.01,119.41,119.61,27758.0,112.1262,112.1542,111.5935,111.7804,27758.0
2022-02-24 12:30:00,119.6,119.97,119.33,119.66,33834.0,111.7711,112.1169,111.5187,111.8271,33834.0
2022-02-24 13:00:00,119.56,119.88,119.47,119.58,28320.0,111.7337,112.0327,111.6496,111.7524,28320.0
2022-02-24 13:30:00,119.57,120.41,119.54,119.99,37384.0,111.743,112.5281,111.715,112.1355,37384.0
2022-02-24 14:00:00,120.02,120.43,119.77,120.42,52867.0,112.1636,112.5467,111.9299,112.5374,52867.0
2022-02-24 14:30:00,120.38,121.03,120.37,121.02,44424.0,112.5,113.1075,112.4907,113.0981,44424.0
2022-02-24 15:00:00,121.02,121.49,120.87,120.87,48657.0,113.0981,113.5374,112.9579,112.9579,48657.0
2022-02-24 15:30:00,120.91,121.92,120.86,121.78,118626.0,112.9953,113.9392,112.9486,113.8084,118626.0
2022-02-25 09:30:00,122.25,123.7,122.01,122.94,96172.0,114.2476,115.6027,114.0233,114.8924,96172.0
2022-02-25 10:00:00,123.03,123.86,122.77,123.84,36186.0,114.9765,115.7522,114.7336,115.7335,36186.0
2022-02-25 10:30:00,123.84,124.18,123.48,123.96,33265.0,115.7335,116.0513,115.3971,115.8457,33265.0
2022-02-25 11:00:00,123.96,124.13,123.7,124.02,35076.0,115.8457,116.0045,115.6027,115.9017,35076.0
2022-02-25 11:30:00,124.0,124.16,123.8,124.12,53088.0,115.8831,116.0326,115.6961,115.9952,53088.0
2022-02-25 12:00:00,124.11,124.17,123.5,124.06,47105.0,115.9859,116.0419,115.4158,115.9391,47105.0
2022-02-25 12:30:00,124.04,124.53,124.04,124.28,31038.0,115.9204,116.3784,115.9204,116.1447,31038.0
2022-02-25 13:00:00,124.32,124.76,124.29,124.7,30239.0,116.1821,116.5933,116.1541,116.5372,30239.0
2022-02-25 13:30:00,124.73,124.84,124.26,124.32,42142.0,116.5653,116.6681,116.126,116.1821,42142.0
2022-02-25 14:00:00,124.31,124.53,124.13,124.52,36390.0,116.1728,116.3784,116.0045,116.369,36390.0
2022-02-25 14:30:00,124.52,124.67,124.36,124.64,58042.0,116.369,116.5092,116.2195,116.4812,58042.0
2022-02-25 15:00:00,124.63,124.63,124.18,124.44,49765.0,116.4718,116.4718,116.0513,116.2943,49765.0
2022-02-25 15:30:00,124.47,124.63,124.33,124.61,102642.0,116.3223,116.4718,116.1915,116.4531,102642.0
2022-02-28 09:30:00,122.68,123.85,122.68,123.55,79420.0,114.6495,115.7429,114.6495,115.4625,79420.0
2022-02-28 10:00:00,123.54,123.79,123.11,123.73,42874.0,115.4532,115.6868,115.0513,115.6307,42874.0
2022-02-28 10:30:00,123.66,124.17,123.66,123.95,34674.0,115.5653,116.0419,115.5653,115.8363,34674.0
2022-02-28 11:00:00,123.97,124.82,123.91,124.71,28524.0,115.855,116.6494,115.7989,116.5466,28524.0
2022-02-28 11:30:00,124.68,124.85,124.4,124.65,33864.0,116.5185,116.6774,116.2569,116.4905,33864.0
2022-02-28 12:00:00,124.64,124.7,123.89,124.02,33089.0,116.4812,116.5372,115.7803,115.9017,33089.0
2022-02-28 12:30:00,124.01,124.07,123.74,123.93,28068.0,115.8924,115.9485,115.6401,115.8176,28068.0
2022-02-28 13:00:00,123.91,124.26,123.86,123.98,23789.0,115.7989,116.126,115.7522,115.8644,23789.0
2022-02-28 13:30:00,123.97,124.28,123.88,124.16,27799.0,115.855,116.1447,115.7709,116.0326,27799.0
2022-02-28 14:00:00,124.2,124.2,123.15,123.29,32853.0,116.07,116.07,115.0887,115.2195,32853.0
2022-02-28 14:30:00,123.3,123.47,123.14,123.33,32474.0,115.2289,115.3877,115.0793,115.2569,32474.0
2022-02-28 15:00:00,123.31,123.46,123.08,123.39,37502.0,115.2382,115.3784,115.0233,115.313,37502.0
2022-02-28 15:30:00,123.38,124.32,123.28,124.0,201627.0,115.3036,116.1821,115.2102,115.8831,201627.0
2022-03-01 09:30:00,123.96,124.23,122.3,122.33,109984.0,115.8457,116.098,114.2943,114.3224,109984.0
2022-03-01 10:00:00,122.35,122.54,121.81,122.06,45924.0,114.3411,114.5186,113.8364,114.07,45924.0
2022-03-01 10:30:00,122.09,122.19,121.53,121.72,60369.0,114.0981,114.1915,113.5747,113.7523,60369.0
2022-03-01 11:00:00,121.68,122.59,121.64,122.09,69615.0,113.7149,114.5654,113.6775,114.0981,69615.0
2022-03-01 11:30:00,122.1,122.1,120.98,121.03,101748.0,114.1074,114.1074,113.0607,113.1075,101748.0
2022-03-01 12:00:00,121.0,121.02,120.7,120.87,76786.0,113.0794,113.0981,112.7991,112.9579,76786.0
2022-03-01 12:30:00,120.86,121.2,120.75,120.96,84671.0,112.9486,113.2663,112.8458,113.042,84671.0
2022-03-01 13:00:00,120.94,120.98,119.62,119.63,57206.0,113.0234,113.0607,111.7898,111.7991,57206.0
2022-03-01 13:30:00,119.63,119.74,119.31,119.6,101018.0,111.7991,111.9019,111.5001,111.7711,101018.0
2022-03-01 14:00:00,119.6,119.91,119.42,119.79,86641.0,111.7711,112.0608,111.6029,111.9486,86641.0
2022-03-01 14:30:00,119.77,120.09,119.34,119.39,116890.0,111.9299,112.229,111.5281,111.5748,116890.0
2022-03-01 15:00:00,119.37,119.68,119.01,119.01,212664.0,111.5561,111.8458,111.2197,111.2197,212664.0
2022-03-01 15:30:00,119.01,119.25,118.37,119.12,419873.0,111.2197,111.444,110.6216,111.3225,419873.0
2022-03-02 09:30:00,120.23,121.23,119.72,121.07,84812.0,112.3598,113.2944,111.8832,113.1448,84812.0
2022-03-02 10:00:00,121.1,121.61,120.71,121.42,47906.0,113.1729,113.6495,112.8084,113.4719,47906.0
2022-03-02 10:30:00,121.47,122.38,121.1,122.27,55325.0,113.5187,114.3691,113.1729,114.2663,55325.0
2022-03-02 11:00:00,122.28,123.05,122.03,123.05,155429.0,114.2756,114.9952,114.042,114.9952,155429.0
2022-03-02 11:30:00,123.01,123.36,122.63,122.76,71205.0,114.9579,115.2849,114.6027,114.7242,71205.0
2022-03-02 12:00:00,122.76,123.04,122.68,122.97,36805.0,114.7242,114.9859,114.6495,114.9205,36805.0
2022-03-02 12:30:00,122.9,123.27,122.89,123.27,27332.0,114.8551,115.2008,114.8457,115.2008,27332.0
2022-03-02 13:00:00,123.26,123.66,123.24,123.58,47558.0,115.1915,115.5653,115.1728,115.4905,47558.0
2022-03-02 13:30:00,123.6,123.99,123.55,123.79,42547.0,115.5092,115.8737,115.4625,115.6868,42547.0
2022-03-02 14:00:00,123.79,123.81,123.53,123.8,81852.0,115.6868,115.7055,115.4438,115.6961,81852.0
2022-03-02 14:30:00,123.79,124.55,123.69,124.52,62496.0,115.6868,116.3971,115.5933,116.369,62496.0
2022-03-02 15:00:00,124.51,124.85,124.48,124.75,58852.0,116.3597,116.6774,116.3316,116.584,58852.0
2022-03-02 15:30:00,124.76,125.3,124.57,125.0,250054.0,116.5933,117.098,116.4157,116.8176,250054.0
2022-03-03 09:30:00,124.87,126.69,124.87,126.16,132243.0,116.6961,118.397,116.6961,117.9017,132243.0
2022-03-03 10:00:00,126.16,126.33,125.53,125.53,60975.0,117.9017,118.0605,117.3129,117.3129,60975.0
2022-03-03 10:30:00,125.51,125.65,124.96,125.22,67544.0,117.2942,117.425,116.7802,117.0232,67544.0
2022-03-03 11:00:00,125.33,125.35,124.56,125.12,66747.0,117.126,117.1447,116.4064,116.9297,66747.0
2022-03-03 11:30:00,125.07,125.54,124.97,125.38,43056.0,116.883,117.3222,116.7896,117.1727,43056.0
2022-03-03 12:00:00,125.37,125.59,124.96,125.06,40444.0,117.1634,117.369,116.7802,116.8737,40444.0
2022-03-03 12:30:00,125.07,125.67,125.06,125.56,48635.0,116.883,117.4437,116.8737,117.3409,48635.0
2022-03-03 13:00:00,125.55,125.64,124.64,124.8,64383.0,117.3316,117.4157,116.4812,116.6307,64383.0
2022-03-03 13:30:00,124.76,124.9,124.53,124.75,35920.0,116.5933,116.7241,116.3784,116.584,35920.0
2022-03-03 14:00:00,124.79,124.92,124.64,124.89,37329.0,116.6213,116.7428,116.4812,116.7148,37329.0
2022-03-03 14:30:00,124.89,124.89,124.35,124.55,53292.0,116.7148,116.7148,116.2101,116.3971,53292.0
2022-03-03 15:00:00,124.55,124.79,124.14,124.79,52343.0,116.3971,116.6213,116.0139,116.6213,52343.0
2022-03-03 15:30:00,124.79,124.8,124.35,124.7,179121.0,116.6213,116.6307,116.2101,116.5372,179121.0
2022-03-04 09:30:00,123.61,125.26,123.4,125.2,117253.0,115.5186,117.0606,115.3223,117.0045,117253.0
2022-03-04 10:00:00,125.2,125.87,124.46,124.77,66186.0,117.0045,117.6306,116.3129,116.6027,66186.0
2022-03-04 10:30:00,124.72,124.84,124.14,124.44,39460.0,116.5559,116.6681,116.0139,116.2943,39460.0
2022-03-04 11:00:00,124.43,124.86,124.24,124.63,40310.0,116.2849,116.6868,116.1073,116.4718,40310.0
2022-03-04 11:30:00,124.58,124.75,124.27,124.53,39646.0,116.4251,116.584,116.1354,116.3784,39646.0
2022-03-04 12:00:00,124.55,125.53,124.41,125.5,69800.0,116.3971,117.3129,116.2662,117.2849,69800.0
2022-03-04 12:30:00,125.5,126.01,125.39,126.0,90780.0,117.2849,117.7615,117.1821,117.7521,90780.0
2022-03-04 13:00:00,126.01,126.35,126.01,126.2,59998.0,117.7615,118.0792,117.7615,117.939,59998.0
2022-03-04 13:30:00,126.21,126.25,125.64,126.07,69010.0,117.9484,117.9858,117.4157,117.8176,69010.0
2022-03-04 14:00:00,126.1,126.26,125.81,126.23,48209.0,117.8456,117.9951,117.5746,117.9671,48209.0
2022-03-04 14:30:00,126.26,126.43,125.79,125.8,50824.0,117.9951,118.154,117.5559,117.5652,50824.0
2022-03-04 15:00:00,125.85,126.42,125.83,126.35,47788.0,117.612,118.1446,117.5933,118.0792,47788.0
2022-03-04 15:30:00,126.35,126.97,126.06,126.94,160060.0,118.0792,118.6586,117.8082,118.6306,160060.0
2022-03-07 09:30:00,126.56,129.06,126.56,128.96,173369.0,118.2755,120.6118,118.2755,120.5184,173369.0
2022-03-07 10:00:00,128.83,129.94,128.64,129.39,123297.0,120.3969,121.4342,120.2193,120.9202,123297.0
2022-03-07 10:30:00,129.3,129.51,128.99,129.36,70054.0,120.8361,121.0324,120.5464,120.8922,70054.0
2022-03-07 11:00:00,129.4,131.18,129.36,130.22,178113.0,120.9296,122.5931,120.8922,121.6959,178113.0
2022-03-07 11:30:00,130.22,130.48,129.83,130.19,117194.0,121.6959,121.9389,121.3314,121.6679,117194.0
2022-03-07 12:00:00,130.18,130.18,128.93,129.03,172681.0,121.6585,121.6585,120.4903,120.5838,172681.0
2022-03-07 12:30:00,129.03,129.08,128.45,128.79,122375.0,120.5838,120.6305,120.0418,120.3595,122375.0
2022-03-07 13:00:00,128.79,129.1,128.31,128.66,83307.0,120.3595,120.6492,119.9109,120.238,83307.0
2022-03-07 13:30:00,128.64,128.7,128.02,128.22,79698.0,120.2193,120.2754,119.6399,119.8268,79698.0
2022-03-07 14:00:00,128.24,128.76,128.23,128.31,75830.0,119.8455,120.3315,119.8362,119.9109,75830.0
2022-03-07 14:30:00,128.31,128.37,127.7,127.82,69319.0,119.9109,119.967,119.3409,119.453,69319.0
2022-03-07 15:00:00,127.86,127.86,127.01,127.01,100575.0,119.4904,119.4904,118.696,118.696,100575.0
2022-03-07 15:30:00,127.0,127.07,126.28,126.35,262036.0,118.6867,118.7521,118.0138,118.0792,262036.0
2022-03-08 09:30:00,125.78,126.55,123.51,124.89,225986.0,117.5465,118.2661,115.4251,116.7148,225986.0
2022-03-08 10:00:00,124.9,124.9,122.29,122.44,88549.0,116.7241,116.7241,114.285,114.4252,88549.0
2022-03-08 10:30:00,122.34,122.45,121.83,122.04,83693.0,114.3317,114.4345,113.8551,114.0514,83693.0
2022-03-08 11:00:00,122.0,123.14,121.72,122.66,66190.0,114.014,115.0793,113.7523,114.6308,66190.0
2022-03-08 11:30:00,122.65,123.76,122.42,123.48,67919.0,114.6214,115.6588,114.4065,115.3971,67919.0
2022-03-08 12:00:00,123.48,125.55,123.39,125.33,76144.0,115.3971,117.3316,115.313,117.126,76144.0
2022-03-08 12:30:00,125.34,125.62,124.98,125.52,62142.0,117.1353,117.397,116.7989,117.3036,62142.0
2022-03-08 13:00:00,125.61,126.26,125.19,125.26,57449.0,117.3877,117.9951,116.9952,117.0606,57449.0
2022-03-08 13:30:00,125.21,125.21,123.28,123.48,98487.0,117.0138,117.0138,115.2102,115.3971,98487.0
2022-03-08 14:00:00,123.44,124.03,122.82,123.98,143134.0,115.3597,115.9111,114.7803,115.8644,143134.0
2022-03-08 14:30:00,123.94,124.06,123.37,123.63,63933.0,115.827,115.9391,115.2943,115.5373,63933.0
2022-03-08 15:00:00,123.61,124.26,123.26,123.28,78119.0,115.5186,116.126,115.1915,115.2102,78119.0
2022-03-08 15:30:00,123.29,123.49,122.7,122.81,223181.0,115.2195,115.4064,114.6682,114.771,223181.0
2022-03-09 09:30:00,123.92,124.88,123.33,123.42,84527.0,115.8083,116.7054,115.2569,115.341,84527.0
2022-03-09 10:00:00,123.49,124.0,123.07,123.25,52994.0,115.4064,115.8831,115.0139,115.1821,52994.0
2022-03-09 10:30:00,123.31,123.56,122.87,122.98,38335.0,115.2382,115.4719,114.827,114.9298,38335.0
2022-03-09 11:00:00,122.96,123.47,122.56,123.38,57296.0,114.9111,115.3877,114.5373,115.3036,57296.0
2022-03-09 11:30:00,123.44,123.85,123.38,123.74,64409.0,115.3597,115.7429,115.3036,115.6401,64409.0
2022-03-09 12:00:00,123.73,124.0,123.61,123.97,59433.0,115.6307,115.8831,115.5186,115.855,59433.0
2022-03-09 12:30:00,124.0,124.01,123.23,123.68,65328.0,115.8831,115.8924,115.1635,115.584,65328.0
2022-03-09 13:00:00,123.64,123.77,123.35,123.4,54194.0,115.5466,115.6681,115.2756,115.3223,54194.0
2022-03-09 13:30:00,123.4,123.43,122.77,122.92,57241.0,115.3223,115.3504,114.7336,114.8737,57241.0
2022-03-09 14:00:00,122.94,123.46,122.93,123.46,71574.0,114.8924,115.3784,114.8831,115.3784,71574.0
2022-03-09 14:30:00,123.46,123.64,123.26,123.26,58501.0,115.3784,115.5466,115.1915,115.1915,58501.0
2022-03-09 15:00:00,123.27,124.03,123.21,124.03,63178.0,115.2008,115.9111,115.1448,115.9111,63178.0
2022-03-09 15:30:00,124.02,124.43,123.84,124.16,188990.0,115.9017,116.2849,115.7335,116.0326,188990.0
2022-03-10 09:30:00,123.05,125.48,122.96,125.4,118651.0,114.9952,117.2662,114.9111,117.1914,118651.0
2022-03-10 10:00:00,125.41,125.68,125.07,125.5,124582.0,117.2008,117.4531,116.883,117.2849,124582.0
2022-03-10 10:30:00,125.44,125.66,124.89,125.18,40843.0,117.2288,117.4344,116.7148,116.9858,40843.0
2022-03-10 11:00:00,125.11,125.81,125.07,125.48,50773.0,116.9204,117.5746,116.883,117.2662,50773.0
2022-03-10 11:30:00,125.5,126.4,125.45,126.29,53835.0,117.2849,118.126,117.2381,118.0232,53835.0
2022-03-10 12:00:00,126.27,126.71,126.01,126.69,51285.0,118.0045,118.4157,117.7615,118.397,51285.0
2022-03-10 12:30:00,126.74,126.86,126.18,126.24,45037.0,118.4437,118.5558,117.9204,117.9764,45037.0
2022-03-10 13:00:00,126.23,126.74,126.17,126.69,111699.0,117.9671,118.4437,117.911,118.397,111699.0
2022-03-10 13:30:00,126.7,127.21,126.68,126.77,58639.0,118.4063,118.8829,118.3876,118.4717,58639.0
2022-03-10 14:00:00,126.76,127.39,126.64,127.34,73838.0,118.4624,119.0511,118.3502,119.0044,73838.0
2022-03-10 14:30:00,127.4,127.75,127.09,127.73,71150.0,119.0605,119.3876,118.7708,119.3689,71150.0
2022-03-10 15:00:00,127.72,127.74,126.61,126.88,85131.0,119.3595,119.3782,118.3222,118.5745,85131.0
2022-03-10 15:30:00,126.89,128.02,126.85,127.7,256177.0,118.5839,119.6399,118.5465,119.3409,256177.0
2022-03-11 09:30:00,128.51,129.84,128.16,128.98,153017.0,120.0978,121.3408,119.7707,120.5371,153017.0
2022-03-11 10:00:00,128.91,128.91,127.85,128.0,67587.0,120.4716,120.4716,119.481,119.6212,67587.0
2022-03-11 10:30:00,127.96,128.33,127.87,128.24,71861.0,119.5838,119.9296,119.4997,119.8455,71861.0
2022-03-11 11:00:00,128.22,128.41,127.92,128.19,44220.0,119.8268,120.0044,119.5465,119.7988,44220.0
2022-03-11 11:30:00,128.17,128.21,126.79,127.6,84422.0,119.7801,119.8175,118.4904,119.2474,84422.0
2022-03-11 12:00:00,127.63,127.7,127.4,127.41,42743.0,119.2754,119.3409,119.0605,119.0698,42743.0
2022-03-11 12:30:00,127.41,127.73,127.41,127.49,37059.0,119.0698,119.3689,119.0698,119.1446,37059.0
2022-03-11 13:00:00,127.52,127.76,127.44,127.54,52315.0,119.1726,119.3969,119.0979,119.1913,52315.0
2022-03-11 13:30:00,127.53,127.65,127.36,127.39,47293.0,119.182,119.2941,119.0231,119.0511,47293.0
2022-03-11 14:00:00,127.37,127.64,127.28,127.56,61105.0,119.0325,119.2848,118.9483,119.21,61105.0
2022-03-11 14:30:00,127.57,127.63,127.13,127.39,63051.0,119.2194,119.2754,118.8082,119.0511,63051.0
2022-03-11 15:00:00,127.38,127.44,127.09,127.09,86811.0,119.0418,119.0979,118.7708,118.7708,86811.0
2022-03-11 15:30:00,127.05,127.07,126.26,126.3,237217.0,118.7334,118.7521,117.9951,118.0325,237217.0
2022-03-14 09:30:00,126.68,127.08,125.08,125.32,114031.0,118.3876,118.7614,116.8924,117.1166,114031.0
2022-03-14 10:00:00,125.2,125.88,124.6,125.55,82916.0,117.0045,117.64,116.4438,117.3316,82916.0
2022-03-14 10:30:00,125.54,125.56,124.62,125.31,74066.0,117.3222,117.3409,116.4625,117.1073,74066.0
2022-03-14 11:00:00,125.33,125.58,125.04,125.5,36473.0,117.126,117.3596,116.855,117.2849,36473.0
2022-03-14 11:30:00,125.51,125.78,125.47,125.55,28108.0,117.2942,117.5465,117.2568,117.3316,28108.0
2022-03-14 12:00:00,125.52,125.82,125.32,125.71,28414.0,117.3036,117.5839,117.1166,117.4811,28414.0
2022-03-14 12:30:00,125.79,125.97,124.52,124.55,36096.0,117.5559,117.7241,116.369,116.3971,36096.0
2022-03-14 13:00:00,124.57,124.61,124.15,124.16,29121.0,116.4157,116.4531,116.0232,116.0326,29121.0
2022-03-14 13:30:00,124.25,124.28,123.79,123.96,38227.0,116.1167,116.1447,115.6868,115.8457,38227.0
2022-03-14 14:00:00,123.92,123.92,123.42,123.44,33755.0,115.8083,115.8083,115.341,115.3597,33755.0
2022-03-14 14:30:00,123.45,124.02,123.45,123.76,55844.0,115.3691,115.9017,115.3691,115.6588,55844.0
2022-03-14 15:00:00,123.76,123.94,123.33,123.5,63135.0,115.6588,115.827,115.2569,115.4158,63135.0
2022-03-14 15:30:00,123.48,123.56,123.05,123.51,190252.0,115.3971,115.4719,114.9952,115.4251,190252.0
2022-03-15 09:30:00,124.64,124.82,121.88,122.36,84354.0,116.4812,116.6494,113.9018,114.3504,84354.0
2022-03-15 10:00:00,122.41,123.42,122.4,123.26,47645.0,114.3971,115.341,114.3878,115.1915,47645.0
2022-03-15 10:30:00,123.33,123.73,123.22,123.69,43193.0,115.2569,115.6307,115.1541,115.5933,43193.0
2022-03-15 11:00:00,123.68,123.77,123.34,123.65,28750.0,115.584,115.6681,115.2663,115.556,28750.0
2022-03-15 11:30:00,123.7,123.7,122.48,122.69,55079.0,115.6027,115.6027,114.4626,114.6588,55079.0
2022-03-15 12:00:00,122.66,123.34,122.61,123.28,21861.0,114.6308,115.2663,114.584,115.2102,21861.0
2022-03-15 12:30:00,123.32,123.57,123.05,123.23,30624.0,115.2476,115.4812,114.9952,115.1635,30624.0
2022-03-15 13:00:00,123.24,123.31,122.84,122.84,42151.0,115.1728,115.2382,114.799,114.799,42151.0
2022-03-15 13:30:00,122.82,122.94,122.45,122.75,42806.0,114.7803,114.8924,114.4345,114.7149,42806.0
2022-03-15 14:00:00,122.72,122.96,122.57,122.73,60680.0,114.6868,114.9111,114.5467,114.6962,60680.0
2022-03-15 14:30:00,122.77,123.91,122.6,123.87,61836.0,114.7336,115.7989,114.5747,115.7616,61836.0
2022-03-15 15:00:00,123.88,123.94,123.47,123.67,60509.0,115.7709,115.827,115.3877,115.5747,60509.0
2022-03-15 15:30:00,123.69,123.75,123.39,123.6,182529.0,115.5933,115.6494,115.313,115.5092,182529.0
2022-03-16 09:30:00,124.91,126.21,124.41,125.47,116189.0,116.7335,117.9484,116.2662,117.2568,116189.0
2022-03-16 10:00:00,125.44,126.31,125.07,126.02,53783.0,117.2288,118.0418,116.883,117.7708,53783.0
2022-03-16 10:30:00,126.03,126.29,125.52,125.86,51347.0,117.7802,118.0232,117.3036,117.6213,51347.0
2022-03-16 11:00:00,125.81,126.17,125.59,126.13,65650.0,117.5746,117.911,117.369,117.8736,65650.0
2022-03-16 11:30:00,126.14,126.23,125.88,126.07,72963.0,117.883,117.9671,117.64,117.8176,72963.0
2022-03-16 12:00:00,126.06,126.48,125.98,126.2,62744.0,117.8082,118.2007,117.7334,117.939,62744.0
2022-03-16 12:30:00,126.17,126.35,125.36,125.45,33544.0,117.911,118.0792,117.154,117.2381,33544.0
2022-03-16 13:00:00,125.45,125.7,125.28,125.69,23114.0,117.2381,117.4718,117.0793,117.4624,23114.0
2022-03-16 13:30:00,125.68,126.2,125.65,126.17,27190.0,117.4531,117.939,117.425,117.911,27190.0
2022-03-16 14:00:00,126.16,126.16,125.02,125.05,64895.0,117.9017,117.9017,116.8363,116.8643,64895.0
2022-03-16 14:30:00,125.0,126.19,124.73,125.96,80502.0,116.8176,117.9297,116.5653,117.7148,80502.0
2022-03-16 15:00:00,126.02,127.34,125.96,127.34,75228.0,117.7708,119.0044,117.7148,119.0044,75228.0
2022-03-16 15:30:00,127.35,127.47,126.97,127.31,167512.0,119.0138,119.1259,118.6586,118.9764,167512.0
2022-03-17 09:30:00,127.33,127.59,126.09,126.38,89464.0,118.9951,119.2381,117.8362,118.1073,89464.0
2022-03-17 10:00:00,126.36,126.61,126.03,126.42,47213.0,118.0886,118.3222,117.7802,118.1446,47213.0
2022-03-17 10:30:00,126.39,126.47,125.97,126.19,58737.0,118.1166,118.1914,117.7241,117.9297,58737.0
2022-03-17 11:00:00,126.17,126.34,125.96,126.29,32737.0,117.911,118.0699,117.7148,118.0232,32737.0
2022-03-17 11:30:00,126.24,126.39,125.88,126.1,43259.0,117.9764,118.1166,117.64,117.8456,43259.0
2022-03-17 12:00:00,126.11,126.77,125.96,126.76,43900.0,117.8549,118.4717,117.7148,118.4624,43900.0
2022-03-17 12:30:00,126.76,126.94,126.58,126.9,31383.0,118.4624,118.6306,118.2942,118.5932,31383.0
2022-03-17 13:00:00,126.88,127.36,126.84,127.35,25723.0,118.5745,119.0231,118.5371,119.0138,25723.0
2022-03-17 13:30:00,127.32,127.39,127.02,127.03,35257.0,118.9857,119.0511,118.7054,118.7147,35257.0
2022-03-17 14:00:00,127.06,127.24,126.63,126.63,48526.0,118.7427,118.911,118.3409,118.3409,48526.0
2022-03-17 14:30:00,126.64,126.68,126.41,126.52,61315.0,118.3502,118.3876,118.1353,118.2381,61315.0
2022-03-17 15:00:00,126.53,126.53,126.15,126.5,54018.0,118.2474,118.2474,117.8923,118.2194,54018.0
2022-03-17 15:30:00,126.5,127.79,126.45,127.75,219496.0,118.2194,119.425,118.1727,119.3876,219496.0
2022-03-18 09:30:00,127.93,128.98,127.43,128.72,155247.0,119.5558,120.5371,119.0885,120.2941,155247.0
2022-03-18 10:00:00,128.74,130.25,128.71,129.97,131532.0,120.3128,121.7239,120.2847,121.4623,131532.0
2022-03-18 10:30:00,129.95,130.23,129.49,129.54,84589.0,121.4436,121.7052,121.0137,121.0604,84589.0
2022-03-18 11:00:00,129.54,129.95,129.26,129.34,60379.0,121.0604,121.4436,120.7987,120.8735,60379.0
2022-03-18 11:30:00,129.38,129.8,129.28,129.34,76234.0,120.9109,121.3034,120.8174,120.8735,76234.0
2022-03-18 12:00:00,129.34,129.86,129.3,129.86,44510.0,120.8735,121.3595,120.8361,121.3595,44510.0
2022-03-18 12:30:00,129.87,130.36,129.86,130.31,45683.0,121.3688,121.8267,121.3595,121.78,45683.0
2022-03-18 13:00:00,130.31,130.38,130.12,130.31,41009.0,121.78,121.8454,121.6024,121.78,41009.0
2022-03-18 13:30:00,130.32,130.58,130.31,130.38,45167.0,121.7894,122.0323,121.78,121.8454,45167.0
2022-03-18 14:00:00,130.39,130.49,130.25,130.32,44523.0,121.8548,121.9482,121.7239,121.7894,44523.0
2022-03-18 14:30:00,130.32,130.32,129.81,130.01,52793.0,121.7894,121.7894,121.3127,121.4996,52793.0
2022-03-18 15:00:00,130.03,130.54,130.01,130.44,48102.0,121.5183,121.995,121.4996,121.9015,48102.0
2022-03-18 15:30:00,130.45,130.87,130.39,130.64,379104.0,121.9108,122.3033,121.8548,122.0884,379104.0
2022-03-21 09:30:00,130.1,130.87,129.84,130.32,67259.0,121.5838,122.3033,121.3408,121.7894,67259.0
2022-03-21 10:00:00,130.24,131.07,130.24,130.68,55536.0,121.7146,122.4903,121.7146,122.1258,55536.0
2022-03-21 10:30:00,130.77,131.27,130.53,131.15,34349.0,122.2099,122.6772,121.9856,122.565,34349.0
2022-03-21 11:00:00,131.16,131.28,130.93,131.16,31653.0,122.5744,122.6865,122.3594,122.5744,31653.0
2022-03-21 11:30:00,131.2,131.56,130.97,131.47,40696.0,122.6117,122.9482,122.3968,122.8641,40696.0
2022-03-21 12:00:00,131.45,131.62,131.17,131.5,30480.0,122.8454,123.0043,122.5837,122.8921,30480.0
2022-03-21 12:30:00,131.42,131.64,131.1,131.46,59832.0,122.8173,123.0229,122.5183,122.8547,59832.0
2022-03-21 13:00:00,131.47,131.73,131.32,131.6,55647.0,122.8641,123.1071,122.7239,122.9856,55647.0
2022-03-21 13:30:00,131.63,132.2,131.61,132.2,71454.0,123.0136,123.5463,122.9949,123.5463,71454.0
2022-03-21 14:00:00,132.18,132.24,131.65,132.04,50244.0,123.5276,123.5837,123.0323,123.3968,50244.0
2022-03-21 14:30:00,132.03,132.04,131.68,131.89,54320.0,123.3874,123.3968,123.0603,123.2566,54320.0
2022-03-21 15:00:00,131.9,132.26,131.78,132.06,89812.0,123.2659,123.6024,123.1538,123.4155,89812.0
2022-03-21 15:30:00,132.1,132.15,131.63,132.03,162615.0,123.4528,123.4996,123.0136,123.3874,162615.0
2022-03-22 09:30:00,132.83,133.22,131.87,132.0,83815.0,124.135,124.4995,123.2379,123.3594,83815.0
2022-03-22 10:00:00,132.0,133.11,131.94,133.06,53903.0,123.3594,124.3967,123.3033,124.35,53903.0
2022-03-22 10:30:00,133.17,133.2,132.6,132.78,48014.0,124.4528,124.4808,123.9201,124.0883,48014.0
2022-03-22 11:00:00,132.76,133.08,132.56,133.0,33289.0,124.0696,124.3687,123.8827,124.2939,33289.0
2022-03-22 11:30:00,132.99,133.42,132.86,133.14,37704.0,124.2846,124.6864,124.1631,124.4248,37704.0
2022-03-22 12:00:00,133.16,133.25,132.83,133.01,26806.0,124.4434,124.5276,124.135,124.3033,26806.0
2022-03-22 12:30:00,133.0,133.12,132.68,133.0,28844.0,124.2939,124.4061,123.9949,124.2939,28844.0
2022-03-22 13:00:00,133.01,133.47,133.0,133.44,29666.0,124.3033,124.7332,124.2939,124.7051,29666.0
2022-03-22 13:30:00,133.44,133.46,133.2,133.33,27682.0,124.7051,124.7238,124.4808,124.6023,27682.0
2022-03-22 14:00:00,133.37,133.42,133.09,133.3,61424.0,124.6397,124.6864,124.378,124.5743,61424.0
2022-03-22 14:30:00,133.29,133.3,132.87,133.09,35826.0,124.5649,124.5743,124.1724,124.378,35826.0
2022-03-22 15:00:00,133.04,133.35,132.98,133.15,40859.0,124.3313,124.621,124.2752,124.4341,40859.0
2022-03-22 15:30:00,133.14,133.38,133.09,133.37,198266.0,124.4248,124.649,124.378,124.6397,198266.0
2022-03-23 09:30:00,132.95,133.22,132.01,133.09,84427.0,124.2472,124.4995,123.3687,124.378,84427.0
2022-03-23 10:00:00,133.15,133.73,132.92,133.73,45316.0,124.4341,124.9761,124.2192,124.9761,45316.0
2022-03-23 10:30:00,133.78,134.28,133.74,133.95,75061.0,125.0229,125.4901,124.9855,125.1817,75061.0
2022-03-23 11:00:00,133.97,134.4,133.96,134.21,52275.0,125.2004,125.6023,125.1911,125.4247,52275.0
2022-03-23 11:30:00,134.19,134.38,133.93,133.99,50824.0,125.406,125.5836,125.163,125.2191,50824.0
2022-03-23 12:00:00,134.01,134.19,133.75,134.06,54925.0,125.2378,125.406,124.9948,125.2845,54925.0
2022-03-23 12:30:00,134.04,134.05,133.45,133.63,36850.0,125.2658,125.2752,124.7145,124.8827,36850.0
2022-03-23 13:00:00,133.59,133.72,133.44,133.48,38806.0,124.8453,124.9668,124.7051,124.7425,38806.0
2022-03-23 13:30:00,133.43,134.09,133.37,133.99,40876.0,124.6958,125.3126,124.6397,125.2191,40876.0
2022-03-23 14:00:00,134.01,134.01,133.67,133.9,35511.0,125.2378,125.2378,124.9201,125.135,35511.0
2022-03-23 14:30:00,133.88,134.03,133.62,133.63,51112.0,125.1163,125.2565,124.8733,124.8827,51112.0
2022-03-23 15:00:00,133.64,133.95,133.6,133.85,78152.0,124.892,125.1817,124.8546,125.0883,78152.0
2022-03-23 15:30:00,133.86,133.89,133.37,133.43,203504.0,125.0976,125.1257,124.6397,124.6958,203504.0
2022-03-24 09:30:00,133.95,134.13,132.57,133.24,153687.0,125.1817,125.35,123.8921,124.5182,153687.0
2022-03-24 10:00:00,133.15,133.79,132.81,133.15,112192.0,124.4341,125.0322,124.1164,124.4341,112192.0
2022-03-24 10:30:00,133.19,133.81,133.19,133.48,48608.0,124.4715,125.0509,124.4715,124.7425,48608.0
2022-03-24 11:00:00,133.5,134.06,133.47,133.91,60464.0,124.7612,125.2845,124.7332,125.1444,60464.0
2022-03-24 11:30:00,133.9,134.09,133.56,133.7,38536.0,125.135,125.3126,124.8173,124.9481,38536.0
2022-03-24 12:00:00,133.72,133.74,133.48,133.6,36200.0,124.9668,124.9855,124.7425,124.8546,36200.0
2022-03-24 12:30:00,133.72,133.94,133.69,133.71,29243.0,124.9668,125.1724,124.9388,124.9574,29243.0
2022-03-24 13:00:00,133.71,134.06,133.67,134.03,41100.0,124.9574,125.2845,124.9201,125.2565,41100.0
2022-03-24 13:30:00,134.04,134.24,133.96,134.13,32390.0,125.2658,125.4528,125.1911,125.35,32390.0
2022-03-24 14:00:00,134.21,134.24,134.04,134.08,30485.0,125.4247,125.4528,125.2658,125.3032,30485.0
2022-03-24 14:30:00,134.09,134.12,133.71,133.71,53083.0,125.3126,125.3406,124.9574,124.9574,53083.0
2022-03-24 15:00:00,133.65,134.09,133.51,134.02,50684.0,124.9014,125.3126,124.7705,125.2472,50684.0
2022-03-24 15:30:00,134.02,134.35,133.91,134.32,146520.0,125.2472,125.5556,125.1444,125.5275,146520.0
2022-03-25 09:30:00,134.17,135.2,133.46,133.99,93183.0,125.3873,126.3499,124.7238,125.2191,93183.0
2022-03-25 10:00:00,134.07,134.34,133.67,134.23,42633.0,125.2939,125.5462,124.9201,125.4434,42633.0
2022-03-25 10:30:00,134.24,134.73,134.24,134.69,27969.0,125.4528,125.9107,125.4528,125.8733,27969.0
2022-03-25 11:00:00,134.72,134.82,134.37,134.52,41955.0,125.9013,125.9948,125.5742,125.7144,41955.0
2022-03-25 11:30:00,134.51,135.34,134.48,135.1,38711.0,125.7051,126.4807,125.677,126.2565,38711.0
2022-03-25 12:00:00,135.06,135.68,135.06,135.6,47710.0,126.2191,126.7985,126.2191,126.7237,47710.0
2022-03-25 12:30:00,135.6,135.95,135.38,135.91,32938.0,126.7237,127.0508,126.5181,127.0134,32938.0
2022-03-25 13:00:00,135.94,135.94,135.27,135.34,39170.0,127.0415,127.0415,126.4153,126.4807,39170.0
2022-03-25 13:30:00,135.36,135.75,135.32,135.74,33787.0,126.4994,126.8639,126.4621,126.8546,33787.0
2022-03-25 14:00:00,135.76,135.97,135.68,135.76,36222.0,126.8733,127.0695,126.7985,126.8733,36222.0
2022-03-25 14:30:00,135.8,135.89,135.69,135.78,64482.0,126.9106,126.9947,126.8078,126.8919,64482.0
2022-03-25 15:00:00,135.77,135.77,135.43,135.48,28090.0,126.8826,126.8826,126.5649,126.6116,28090.0
2022-03-25 15:30:00,135.44,136.25,135.44,136.17,170766.0,126.5742,127.3312,126.5742,127.2564,170766.0
2022-03-28 09:30:00,136.08,136.65,135.32,135.67,94284.0,127.1723,127.705,126.4621,126.7891,94284.0
2022-03-28 10:00:00,135.7,135.7,135.05,135.09,28710.0,126.8172,126.8172,126.2097,126.2471,28710.0
2022-03-28 10:30:00,135.16,135.21,134.43,134.71,28465.0,126.3125,126.3593,125.6303,125.892,28465.0
2022-03-28 11:00:00,134.83,135.41,134.61,135.39,35065.0,126.0041,126.5462,125.7985,126.5275,35065.0
2022-03-28 11:30:00,135.4,135.42,135.09,135.31,28835.0,126.5368,126.5555,126.2471,126.4527,28835.0
2022-03-28 12:00:00,135.33,135.59,135.3,135.47,13995.0,126.4714,126.7144,126.4434,126.6022,13995.0
2022-03-28 12:30:00,135.49,135.98,135.41,135.84,40679.0,126.6209,127.0789,126.5462,126.948,40679.0
2022-03-28 13:00:00,135.89,136.04,135.76,136.01,47600.0,126.9947,127.1349,126.8733,127.1069,47600.0
2022-03-28 13:30:00,135.98,136.16,135.84,135.94,24085.0,127.0789,127.2471,126.948,127.0415,24085.0
2022-03-28 14:00:00,135.91,136.1,135.81,136.07,32289.0,127.0134,127.191,126.92,127.163,32289.0
2022-03-28 14:30:00,136.11,136.49,135.9,136.37,55958.0,127.2003,127.5555,127.0041,127.4433,55958.0
2022-03-28 15:00:00,136.36,136.36,136.03,136.03,26399.0,127.434,127.434,127.1256,127.1256,26399.0
2022-03-28 15:30:00,136.04,136.04,135.46,135.75,133234.0,127.1349,127.1349,126.5929,126.8639,133234.0
2022-03-29 09:30:00,136.19,136.92,133.72,134.22,118311.0,127.2751,127.9573,124.9668,125.4341,118311.0
2022-03-29 10:00:00,134.27,135.54,134.26,135.51,56318.0,125.4808,126.6677,125.4714,126.6396,56318.0
2022-03-29 10:30:00,135.55,135.74,134.93,135.19,46611.0,126.677,126.8546,126.0976,126.3406,46611.0
2022-03-29 11:00:00,135.22,135.33,135.09,135.14,44838.0,126.3686,126.4714,126.2471,126.2938,44838.0
2022-03-29 11:30:00,135.19,135.69,135.1,135.39,69961.0,126.3406,126.8078,126.2565,126.5275,69961.0
2022-03-29 12:00:00,135.47,135.65,135.21,135.52,25770.0,126.6022,126.7705,126.3593,126.649,25770.0
2022-03-29 12:30:00,135.51,135.64,135.27,135.64,24200.0,126.6396,126.7611,126.4153,126.7611,24200.0
2022-03-29 13:00:00,135.65,135.67,135.3,135.46,18012.0,126.7705,126.7891,126.4434,126.5929,18012.0
2022-03-29 13:30:00,135.47,135.61,135.35,135.48,23019.0,126.6022,126.7331,126.4901,126.6116,23019.0
2022-03-29 14:00:00,135.58,135.93,135.52,135.91,22778.0,126.705,127.0321,126.649,127.0134,22778.0
2022-03-29 14:30:00,135.9,136.0,135.69,135.69,52344.0,127.0041,127.0975,126.8078,126.8078,52344.0
2022-03-29 15:00:00,135.69,136.03,135.58,135.96,74816.0,126.8078,127.1256,126.705,127.0602,74816.0
2022-03-29 15:30:00,135.96,136.24,135.94,136.06,118009.0,127.0602,127.3218,127.0415,127.1536,118009.0
2022-03-30 09:30:00,135.96,137.19,135.41,136.71,49425.0,127.0602,128.2096,126.5462,127.7611,49425.0
2022-03-30 10:00:00,136.77,137.17,136.33,136.43,44165.0,127.8171,128.191,127.4059,127.4994,44165.0
2022-03-30 10:30:00,136.36,136.85,136.34,136.65,26904.0,127.434,127.8919,127.4153,127.705,26904.0
2022-03-30 11:00:00,136.66,136.86,136.18,136.28,33799.0,127.7143,127.9012,127.2658,127.3592,33799.0
2022-03-30 11:30:00,136.31,136.43,136.08,136.14,13010.0,127.3873,127.4994,127.1723,127.2284,13010.0
2022-03-30 12:00:00,136.14,136.6,136.14,136.21,19678.0,127.2284,127.6583,127.2284,127.2938,19678.0
2022-03-30 12:30:00,136.13,136.38,136.05,136.38,13149.0,127.219,127.4527,127.1443,127.4527,13149.0
2022-03-30 13:00:00,136.4,136.43,136.22,136.31,10556.0,127.4714,127.4994,127.3031,127.3873,10556.0
2022-03-30 13:30:00,136.31,136.35,136.2,136.28,11750.0,127.3873,127.4246,127.2845,127.3592,11750.0
2022-03-30 14:00:00,136.28,136.36,136.21,136.31,17808.0,127.3592,127.434,127.2938,127.3873,17808.0
2022-03-30 14:30:00,136.29,136.56,136.28,136.5,15930.0,127.3686,127.6209,127.3592,127.5648,15930.0
2022-03-30 15:00:00,136.49,136.62,136.19,136.36,22000.0,127.5555,127.677,127.2751,127.434,22000.0
2022-03-30 15:30:00,136.36,136.78,136.34,136.63,108661.0,127.434,127.8265,127.4153,127.6863,108661.0
2022-03-31 09:30:00,136.1,136.45,135.53,136.29,49666.0,127.191,127.5181,126.6583,127.3686,49666.0
2022-03-31 10:00:00,136.21,136.41,135.76,135.82,22678.0,127.2938,127.4807,126.8733,126.9293,22678.0
2022-03-31 10:30:00,135.94,136.55,135.9,136.51,18430.0,127.0415,127.6115,127.0041,127.5742,18430.0
2022-03-31 11:00:00,136.41,136.54,135.98,136.02,27708.0,127.4807,127.6022,127.0789,127.1162,27708.0
2022-03-31 11:30:00,135.99,136.09,135.91,136.03,30641.0,127.0882,127.1817,127.0134,127.1256,30641.0
2022-03-31 12:00:00,136.01,136.02,135.5,135.52,21037.0,127.1069,127.1162,126.6303,126.649,21037.0
2022-03-31 12:30:00,135.53,135.87,135.53,135.83,28992.0,126.6583,126.9761,126.6583,126.9387,28992.0
2022-03-31 13:00:00,135.84,136.01,135.82,135.9,28238.0,126.948,127.1069,126.9293,127.0041,28238.0
2022-03-31 13:30:00,135.86,135.88,135.45,135.45,45763.0,126.9667,126.9854,126.5835,126.5835,45763.0
2022-03-31 14:00:00,135.46,135.52,135.08,135.09,39087.0,126.5929,126.649,126.2378,126.2471,39087.0
2022-03-31 14:30:00,135.09,135.1,134.62,134.64,77489.0,126.2471,126.2565,125.8079,125.8266,77489.0
2022-03-31 15:00:00,134.65,134.84,134.24,134.24,70081.0,125.8359,126.0135,125.4528,125.4528,70081.0
2022-03-31 15:30:00,134.25,134.4,133.61,134.16,337427.0,125.4621,125.6023,124.864,125.378,337427.0
2022-04-01 09:30:00,134.01,134.82,132.92,133.03,77620.0,125.2378,125.9948,124.2192,124.322,77620.0
2022-04-01 10:00:00,133.25,133.5,131.5,131.55,125701.0,124.5276,124.7612,122.8921,122.9388,125701.0
2022-04-01 10:30:00,131.54,131.81,131.33,131.72,47883.0,122.9295,123.1818,122.7332,123.0977,47883.0
2022-04-01 11:00:00,131.71,131.86,131.3,131.34,77987.0,123.0884,123.2285,122.7052,122.7426,77987.0
2022-04-01 11:30:00,131.38,131.42,130.78,131.09,86770.0,122.78,122.8173,122.2192,122.5089,86770.0
2022-04-01 12:00:00,131.07,131.11,129.68,129.69,82583.0,122.4903,122.5276,121.1912,121.2006,82583.0
2022-04-01 12:30:00,129.69,129.75,128.71,128.71,47587.0,121.2006,121.2567,120.2847,120.2847,47587.0
2022-04-01 13:00:00,128.67,128.83,127.91,128.56,126665.0,120.2474,120.3969,119.5371,120.1446,126665.0
2022-04-01 13:30:00,128.54,129.12,128.4,128.85,45421.0,120.1259,120.6679,119.995,120.4156,45421.0
2022-04-01 14:00:00,128.82,129.08,128.67,128.89,46993.0,120.3875,120.6305,120.2474,120.453,46993.0
2022-04-01 14:30:00,128.9,129.05,128.63,128.86,45447.0,120.4623,120.6025,120.21,120.4249,45447.0
2022-04-01 15:00:00,128.83,128.88,128.02,128.13,77142.0,120.3969,120.4436,119.6399,119.7427,77142.0
2022-04-01 15:30:00,128.1,128.1,127.27,127.78,254995.0,119.7147,119.7147,118.939,119.4156,254995.0
2022-04-04 09:30:00,128.29,129.65,128.0,129.18,137614.0,119.8922,121.1632,119.6212,120.724,137614.0
2022-04-04 10:00:00,129.21,129.88,128.81,128.99,109433.0,120.752,121.3782,120.3782,120.5464,109433.0
2022-04-04 10:30:00,129.02,129.43,127.92,128.35,177789.0,120.5744,120.9576,119.5465,119.9483,177789.0
2022-04-04 11:00:00,128.37,128.68,128.11,128.58,63877.0,119.967,120.2567,119.724,120.1633,63877.0
2022-04-04 11:30:00,128.53,129.28,128.33,129.18,51993.0,120.1165,120.8174,119.9296,120.724,51993.0
2022-04-04 12:00:00,129.16,129.16,128.79,128.89,27227.0,120.7053,120.7053,120.3595,120.453,27227.0
2022-04-04 12:30:00,128.94,128.97,128.5,128.52,25006.0,120.4997,120.5277,120.0885,120.1072,25006.0
2022-04-04 13:00:00,128.57,129.42,128.57,129.38,49686.0,120.1539,120.9483,120.1539,120.9109,49686.0
2022-04-04 13:30:00,129.39,129.98,129.39,129.95,60855.0,120.9202,121.4716,120.9202,121.4436,60855.0
2022-04-04 14:00:00,129.94,130.14,129.79,130.06,79995.0,121.4342,121.6211,121.294,121.5464,79995.0
2022-04-04 14:30:00,130.07,130.55,129.96,130.47,75630.0,121.5557,122.0043,121.4529,121.9295,75630.0
2022-04-04 15:00:00,130.46,130.63,130.35,130.55,77864.0,121.9202,122.0791,121.8174,122.0043,77864.0
2022-04-04 15:30:00,130.55,130.55,129.9,130.12,205137.0,122.0043,122.0043,121.3968,121.6024,205137.0
2022-04-05 09:30:00,130.3,133.3,130.23,133.0,197019.0,121.7707,124.5743,121.7052,124.2939,197019.0
2022-04-05 10:00:00,132.97,133.46,132.2,132.25,111754.0,124.2659,124.7238,123.5463,123.593,111754.0
2022-04-05 10:30:00,132.25,132.82,132.04,132.09,70187.0,123.593,124.1257,123.3968,123.4435,70187.0
2022-04-05 11:00:00,132.03,132.03,130.77,130.85,69806.0,123.3874,123.3874,122.2099,122.2847,69806.0
2022-04-05 11:30:00,130.82,131.07,129.98,130.0,20343.0,122.2566,122.4903,121.4716,121.4903,20343.0
2022-04-05 12:00:00,130.0,130.66,129.89,129.92,44115.0,121.4903,122.1071,121.3875,121.4155,44115.0
2022-04-05 12:30:00,129.88,129.9,129.52,129.55,24126.0,121.3782,121.3968,121.0417,121.0698,24126.0
2022-04-05 13:00:00,129.49,130.09,129.49,129.66,26977.0,121.0137,121.5744,121.0137,121.1726,26977.0
2022-04-05 13:30:00,129.68,129.87,129.34,129.57,31341.0,121.1912,121.3688,120.8735,121.0884,31341.0
2022-04-05 14:00:00,129.59,129.89,129.58,129.64,32258.0,121.1071,121.3875,121.0978,121.1539,32258.0
2022-04-05 14:30:00,129.62,129.63,129.41,129.47,23274.0,121.1352,121.1445,120.9389,120.995,23274.0
2022-04-05 15:00:00,129.52,129.54,129.16,129.36,41627.0,121.0417,121.0604,120.7053,120.8922,41627.0
2022-04-05 15:30:00,129.35,129.44,128.84,128.87,139525.0,120.8828,120.967,120.4062,120.4343,139525.0
2022-04-06 09:30:00,128.09,128.67,126.58,126.71,79250.0,119.7053,120.2474,118.2942,118.4157,79250.0
2022-04-06 10:00:00,126.73,126.76,125.64,126.31,72330.0,118.4344,118.4624,117.4157,118.0418,72330.0
2022-04-06 10:30:00,126.31,126.61,126.02,126.09,56350.0,118.0418,118.3222,117.7708,117.8362,56350.0
2022-04-06 11:00:00,126.04,126.71,125.87,126.65,57816.0,117.7895,118.4157,117.6306,118.3596,57816.0
2022-04-06 11:30:00,126.69,127.57,126.39,127.47,50145.0,118.397,119.2194,118.1166,119.1259,50145.0
2022-04-06 12:00:00,127.47,127.67,126.89,127.01,76550.0,119.1259,119.3128,118.5839,118.696,76550.0
2022-04-06 12:30:00,126.95,127.21,126.88,127.0,33106.0,118.6399,118.8829,118.5745,118.6867,33106.0
2022-04-06 13:00:00,127.0,127.37,126.75,127.31,31778.0,118.6867,119.0325,118.453,118.9764,31778.0
2022-04-06 13:30:00,127.3,127.54,127.13,127.39,35345.0,118.967,119.1913,118.8082,119.0511,35345.0
2022-04-06 14:00:00,127.34,127.79,126.27,126.68,60081.0,119.0044,119.425,118.0045,118.3876,60081.0
2022-04-06 14:30:00,126.72,127.32,126.69,127.28,38115.0,118.425,118.9857,118.397,118.9483,38115.0
2022-04-06 15:00:00,127.31,127.54,127.04,127.11,50535.0,118.9764,119.1913,118.7241,118.7895,50535.0
2022-04-06 15:30:00,127.08,127.56,127.03,127.45,155798.0,118.7614,119.21,118.7147,119.1072,155798.0
2022-04-07 09:30:00,126.58,127.7,126.49,126.69,80974.0,118.2942,119.3409,118.2101,118.397,80974.0
2022-04-07 10:00:00,126.68,126.76,125.82,125.82,67446.0,118.3876,118.4624,117.5839,117.5839,67446.0
2022-04-07 10:30:00,125.84,126.08,125.42,125.47,33009.0,117.6026,117.8269,117.2101,117.2568,33009.0
2022-04-07 11:00:00,125.51,125.95,125.46,125.6,44425.0,117.2942,117.7054,117.2475,117.3783,44425.0
2022-04-07 11:30:00,125.59,125.93,125.42,125.81,35079.0,117.369,117.6867,117.2101,117.5746,35079.0
2022-04-07 12:00:00,125.81,126.09,125.69,125.73,18870.0,117.5746,117.8362,117.4624,117.4998,18870.0
2022-04-07 12:30:00,125.74,125.74,125.5,125.73,17810.0,117.5092,117.5092,117.2849,117.4998,17810.0
2022-04-07 13:00:00,125.76,126.27,125.69,126.27,19641.0,117.5278,118.0045,117.4624,118.0045,19641.0
2022-04-07 13:30:00,126.27,126.72,126.26,126.72,26612.0,118.0045,118.425,117.9951,118.425,26612.0
2022-04-07 14:00:00,126.7,126.83,126.52,126.69,24209.0,118.4063,118.5278,118.2381,118.397,24209.0
2022-04-07 14:30:00,126.66,127.11,126.53,127.08,31291.0,118.3689,118.7895,118.2474,118.7614,31291.0
2022-04-07 15:00:00,127.06,127.28,127.03,127.14,38488.0,118.7427,118.9483,118.7147,118.8175,38488.0
2022-04-07 15:30:00,127.13,127.3,126.89,127.0,185896.0,118.8082,118.967,118.5839,118.6867,185896.0
2022-04-08 09:30:00,125.92,125.92,123.4,123.73,120727.0,117.6774,117.6774,115.3223,115.6307,120727.0
2022-04-08 10:00:00,123.75,123.83,122.64,123.18,75282.0,115.6494,115.7242,114.6121,115.1167,75282.0
2022-04-08 10:30:00,123.23,124.46,123.23,124.43,64143.0,115.1635,116.3129,115.1635,116.2849,64143.0
2022-04-08 11:00:00,124.4,124.64,124.29,124.47,76922.0,116.2569,116.4812,116.1541,116.3223,76922.0
2022-04-08 11:30:00,124.48,125.22,124.47,125.17,27563.0,116.3316,117.0232,116.3223,116.9765,27563.0
2022-04-08 12:00:00,125.18,125.18,124.35,124.98,38698.0,116.9858,116.9858,116.2101,116.7989,38698.0
2022-04-08 12:30:00,125.03,125.03,124.54,124.7,25737.0,116.8456,116.8456,116.3877,116.5372,25737.0
2022-04-08 13:00:00,124.69,124.81,124.41,124.47,26883.0,116.5279,116.64,116.2662,116.3223,26883.0
2022-04-08 13:30:00,124.48,124.68,124.39,124.65,25495.0,116.3316,116.5185,116.2475,116.4905,25495.0
2022-04-08 14:00:00,124.66,124.85,124.37,124.49,37071.0,116.4999,116.6774,116.2288,116.341,37071.0
2022-04-08 14:30:00,124.48,124.78,124.45,124.63,25470.0,116.3316,116.612,116.3036,116.4718,25470.0
2022-04-08 15:00:00,124.6,124.88,124.49,124.85,27659.0,116.4438,116.7054,116.341,116.6774,27659.0
2022-04-08 15:30:00,124.86,124.99,124.2,124.38,96397.0,116.6868,116.8082,116.07,116.2382,96397.0
2022-04-11 09:30:00,123.99,124.37,123.25,123.66,109728.0,115.8737,116.2288,115.1821,115.5653,109728.0
2022-04-11 10:00:00,123.65,123.89,123.07,123.36,49293.0,115.556,115.7803,115.0139,115.2849,49293.0
2022-04-11 10:30:00,123.3,123.67,123.2,123.3,45272.0,115.2289,115.5747,115.1354,115.2289,45272.0
2022-04-11 11:00:00,123.34,123.52,123.06,123.26,60941.0,115.2663,115.4345,115.0046,115.1915,60941.0
2022-04-11 11:30:00,123.24,123.33,122.58,122.71,65184.0,115.1728,115.2569,114.556,114.6775,65184.0
2022-04-11 12:00:00,122.7,123.35,122.63,123.19,36602.0,114.6682,115.2756,114.6027,115.1261,36602.0
2022-04-11 12:30:00,123.19,123.64,123.15,123.5,21931.0,115.1261,115.5466,115.0887,115.4158,21931.0
2022-04-11 13:00:00,123.54,123.57,123.36,123.43,25213.0,115.4532,115.4812,115.2849,115.3504,25213.0
2022-04-11 13:30:00,123.41,123.64,123.27,123.58,21678.0,115.3317,115.5466,115.2008,115.4905,21678.0
2022-04-11 14:00:00,123.55,124.14,123.53,124.13,23398.0,115.4625,116.0139,115.4438,116.0045,23398.0
2022-04-11 14:30:00,124.12,124.13,123.95,124.02,40342.0,115.9952,116.0045,115.8363,115.9017,40342.0
2022-04-11 15:00:00,124.06,124.1,123.52,123.52,52288.0,115.9391,115.9765,115.4345,115.4345,52288.0
2022-04-11 15:30:00,123.53,124.26,123.44,124.11,266465.0,115.4438,116.126,115.3597,115.9859,266465.0
2022-04-12 09:30:00,124.72,125.88,124.06,125.61,81900.0,116.5559,117.64,115.9391,117.3877,81900.0
2022-04-12 10:00:00,125.57,125.72,124.92,125.03,42601.0,117.3503,117.4905,116.7428,116.8456,42601.0
2022-04-12 10:30:00,125.08,125.17,124.71,125.1,55774.0,116.8924,116.9765,116.5466,116.911,55774.0
2022-04-12 11:00:00,125.1,125.1,124.43,124.65,36498.0,116.911,116.911,116.2849,116.4905,36498.0
2022-04-12 11:30:00,124.67,124.91,124.58,124.69,39063.0,116.5092,116.7335,116.4251,116.5279,39063.0
2022-04-12 12:00:00,124.67,124.68,124.02,124.12,31407.0,116.5092,116.5185,115.9017,115.9952,31407.0
2022-04-12 12:30:00,124.11,124.4,124.1,124.28,15272.0,115.9859,116.2569,115.9765,116.1447,15272.0
2022-04-12 13:00:00,124.3,124.47,124.15,124.15,20563.0,116.1634,116.3223,116.0232,116.0232,20563.0
2022-04-12 13:30:00,124.11,124.14,123.24,123.31,29108.0,115.9859,116.0139,115.1728,115.2382,29108.0
2022-04-12 14:00:00,123.3,123.39,123.0,123.01,17735.0,115.2289,115.313,114.9485,114.9579,17735.0
2022-04-12 14:30:00,123.01,123.04,122.75,122.99,24062.0,114.9579,114.9859,114.7149,114.9392,24062.0
2022-04-12 15:00:00,122.99,123.05,122.69,122.75,33891.0,114.9392,114.9952,114.6588,114.7149,33891.0
2022-04-12 15:30:00,122.72,123.03,122.65,122.86,131287.0,114.6868,114.9765,114.6214,114.8177,131287.0
2022-04-13 09:30:00,124.14,125.93,123.75,125.29,228321.0,116.0139,117.6867,115.6494,117.0886,228321.0
2022-04-13 10:00:00,125.43,125.43,124.55,124.7,38149.0,117.2194,117.2194,116.3971,116.5372,38149.0
2022-04-13 10:30:00,124.65,125.61,124.6,125.6,39809.0,116.4905,117.3877,116.4438,117.3783,39809.0
2022-04-13 11:00:00,125.59,125.9,125.45,125.63,34109.0,117.369,117.6587,117.2381,117.4064,34109.0
2022-04-13 11:30:00,125.65,125.83,125.4,125.68,34941.0,117.425,117.5933,117.1914,117.4531,34941.0
2022-04-13 12:00:00,125.65,125.81,125.45,125.64,32762.0,117.425,117.5746,117.2381,117.4157,32762.0
2022-04-13 12:30:00,125.7,125.84,125.65,125.69,30874.0,117.4718,117.6026,117.425,117.4624,30874.0
2022-04-13 13:00:00,125.67,126.03,125.67,125.85,43364.0,117.4437,117.7802,117.4437,117.612,43364.0
2022-04-13 13:30:00,125.85,125.91,125.72,125.82,39414.0,117.612,117.668,117.4905,117.5839,39414.0
2022-04-13 14:00:00,125.8,126.07,125.72,126.05,32596.0,117.5652,117.8176,117.4905,117.7989,32596.0
2022-04-13 14:30:00,126.05,126.16,125.93,125.94,40841.0,117.7989,117.9017,117.6867,117.6961,40841.0
2022-04-13 15:00:00,125.93,125.93,125.67,125.91,59717.0,117.6867,117.6867,117.4437,117.668,59717.0
2022-04-13 15:30:00,125.92,126.04,125.65,125.75,211728.0,117.6774,117.7895,117.425,117.5185,211728.0
2022-04-14 09:30:00,125.55,126.59,125.54,126.14,68271.0,117.3316,118.3035,117.3222,117.883,68271.0
2022-04-14 10:00:00,126.06,126.83,126.04,126.12,32562.0,117.8082,118.5278,117.7895,117.8643,32562.0
2022-04-14 10:30:00,126.16,126.76,125.95,126.52,103415.0,117.9017,118.4624,117.7054,118.2381,103415.0
2022-04-14 11:00:00,126.51,126.83,126.41,126.49,26114.0,118.2288,118.5278,118.1353,118.2101,26114.0
2022-04-14 11:30:00,126.47,126.51,125.69,125.81,12676.0,118.1914,118.2288,117.4624,117.5746,12676.0
2022-04-14 12:00:00,125.82,126.4,125.77,126.34,21491.0,117.5839,118.126,117.5372,118.0699,21491.0
2022-04-14 12:30:00,126.35,126.6,126.11,126.44,34094.0,118.0792,118.3129,117.8549,118.1633,34094.0
2022-04-14 13:00:00,126.58,126.61,126.03,126.48,43286.0,118.2942,118.3222,117.7802,118.2007,43286.0
2022-04-14 13:30:00,126.48,127.3,126.46,127.3,28637.0,118.2007,118.967,118.182,118.967,28637.0
2022-04-14 14:00:00,127.3,127.7,127.26,127.7,38338.0,118.967,119.3409,118.9297,119.3409,38338.0
2022-04-14 14:30:00,127.73,127.73,127.26,127.31,37390.0,119.3689,119.3689,118.9297,118.9764,37390.0
2022-04-14 15:00:00,127.3,127.45,127.28,127.42,32564.0,118.967,119.1072,118.9483,119.0792,32564.0
2022-04-14 15:30:00,127.42,127.59,127.11,127.25,193212.0,119.0792,119.2381,118.7895,118.9203,193212.0
2022-04-18 09:30:00,126.95,127.76,126.48,126.99,70260.0,118.6399,119.3969,118.2007,118.6773,70260.0
2022-04-18 10:00:00,126.92,127.45,126.31,127.29,41671.0,118.6119,119.1072,118.0418,118.9577,41671.0
2022-04-18 10:30:00,127.33,127.41,127.14,127.29,21242.0,118.9951,119.0698,118.8175,118.9577,21242.0
2022-04-18 11:00:00,127.3,127.51,126.58,126.78,18415.0,118.967,119.1633,118.2942,118.4811,18415.0
2022-04-18 11:30:00,126.83,127.21,126.81,127.21,16376.0,118.5278,118.8829,118.5091,118.8829,16376.0
2022-04-18 12:00:00,127.2,127.4,126.88,126.91,33986.0,118.8736,119.0605,118.5745,118.6026,33986.0
2022-04-18 12:30:00,126.87,126.99,126.73,126.96,11190.0,118.5652,118.6773,118.4344,118.6493,11190.0
2022-04-18 13:00:00,126.98,127.08,126.86,127.03,9794.0,118.668,118.7614,118.5558,118.7147,9794.0
2022-04-18 13:30:00,127.09,127.67,127.09,127.54,36730.0,118.7708,119.3128,118.7708,119.1913,36730.0
2022-04-18 14:00:00,127.55,127.58,127.15,127.18,25126.0,119.2007,119.2287,118.8269,118.8549,25126.0
2022-04-18 14:30:00,127.18,127.41,127.15,127.18,26211.0,118.8549,119.0698,118.8269,118.8549,26211.0
2022-04-18 15:00:00,127.17,127.17,126.79,126.83,33268.0,118.8455,118.8455,118.4904,118.5278,33268.0
2022-04-18 15:30:00,126.78,126.78,125.99,126.35,106781.0,118.4811,118.4811,117.7428,118.0792,106781.0
2022-04-19 09:30:00,126.54,126.9,125.63,126.58,92451.0,118.2568,118.5932,117.4064,118.2942,92451.0
2022-04-19 10:00:00,126.57,127.03,126.34,126.45,42594.0,118.2848,118.7147,118.0699,118.1727,42594.0
2022-04-19 10:30:00,126.43,127.2,126.38,127.03,36121.0,118.154,118.8736,118.1073,118.7147,36121.0
2022-04-19 11:00:00,127.02,127.02,126.46,126.68,42421.0,118.7054,118.7054,118.182,118.3876,42421.0
2022-04-19 11:30:00,126.61,126.81,126.27,126.57,29510.0,118.3222,118.5091,118.0045,118.2848,29510.0
2022-04-19 12:00:00,126.58,126.72,126.55,126.64,19332.0,118.2942,118.425,118.2661,118.3502,19332.0
2022-04-19 12:30:00,126.62,126.68,126.45,126.56,21710.0,118.3316,118.3876,118.1727,118.2755,21710.0
2022-04-19 13:00:00,126.53,126.73,126.47,126.52,19692.0,118.2474,118.4344,118.1914,118.2381,19692.0
2022-04-19 13:30:00,126.5,126.59,126.33,126.57,35492.0,118.2194,118.3035,118.0605,118.2848,35492.0
2022-04-19 14:00:00,126.55,126.64,126.45,126.64,21586.0,118.2661,118.3502,118.1727,118.3502,21586.0
2022-04-19 14:30:00,126.72,127.1,126.71,127.07,24017.0,118.425,118.7801,118.4157,118.7521,24017.0
2022-04-19 15:00:00,127.08,127.39,127.07,127.35,26189.0,118.7614,119.0511,118.7521,119.0138,26189.0
2022-04-19 15:30:00,127.34,127.44,127.03,127.34,140105.0,119.0044,119.0979,118.7147,119.0044,140105.0
2022-04-20 09:30:00,128.06,129.16,127.86,129.11,42501.0,119.6773,120.7053,119.4904,120.6586,42501.0
2022-04-20 10:00:00,129.11,129.48,128.99,129.07,34467.0,120.6586,121.0043,120.5464,120.6212,34467.0
2022-04-20 10:30:00,129.16,129.23,128.38,128.41,39086.0,120.7053,120.7707,119.9763,120.0044,39086.0
2022-04-20 11:00:00,128.42,128.49,127.96,128.31,17696.0,120.0137,120.0791,119.5838,119.9109,17696.0
2022-04-20 11:30:00,128.31,128.7,128.31,128.67,14862.0,119.9109,120.2754,119.9109,120.2474,14862.0
2022-04-20 12:00:00,128.65,128.65,128.27,128.38,11897.0,120.2287,120.2287,119.8735,119.9763,11897.0
2022-04-20 12:30:00,128.37,129.25,128.37,129.17,12121.0,119.967,120.7894,119.967,120.7146,12121.0
2022-04-20 13:00:00,129.17,129.39,129.03,129.21,19265.0,120.7146,120.9202,120.5838,120.752,19265.0
2022-04-20 13:30:00,129.25,129.37,129.08,129.26,15393.0,120.7894,120.9015,120.6305,120.7987,15393.0
2022-04-20 14:00:00,129.24,129.28,128.92,128.96,9466.0,120.78,120.8174,120.481,120.5184,9466.0
2022-04-20 14:30:00,128.98,128.98,128.49,128.6,12463.0,120.5371,120.5371,120.0791,120.1819,12463.0
2022-04-20 15:00:00,128.64,129.06,128.63,128.72,32432.0,120.2193,120.6118,120.21,120.2941,32432.0
2022-04-20 15:30:00,128.73,129.0,128.57,128.73,94489.0,120.3034,120.5558,120.1539,120.3034,94489.0
2022-04-21 09:30:00,129.77,131.49,129.21,131.17,83021.0,121.2754,122.8828,120.752,122.5837,83021.0
2022-04-21 10:00:00,131.13,131.53,130.51,131.17,73122.0,122.5463,122.9201,121.9669,122.5837,73122.0
2022-04-21 10:30:00,131.14,131.22,130.16,130.17,55859.0,122.5557,122.6304,121.6398,121.6492,55859.0
2022-04-21 11:00:00,130.07,130.32,129.34,129.52,33629.0,121.5557,121.7894,120.8735,121.0417,33629.0
2022-04-21 11:30:00,129.49,129.5,129.0,129.01,17075.0,121.0137,121.023,120.5558,120.5651,17075.0
2022-04-21 12:00:00,129.01,129.06,128.51,128.58,11746.0,120.5651,120.6118,120.0978,120.1633,11746.0
2022-04-21 12:30:00,128.6,128.78,128.25,128.57,13555.0,120.1819,120.3502,119.8549,120.1539,13555.0
2022-04-21 13:00:00,128.53,128.7,128.25,128.59,20448.0,120.1165,120.2754,119.8549,120.1726,20448.0
2022-04-21 13:30:00,128.58,128.72,128.15,128.16,33276.0,120.1633,120.2941,119.7614,119.7707,33276.0
2022-04-21 14:00:00,128.17,128.17,127.69,127.72,28734.0,119.7801,119.7801,119.3315,119.3595,28734.0
2022-04-21 14:30:00,127.63,127.93,127.28,127.35,32473.0,119.2754,119.5558,118.9483,119.0138,32473.0
2022-04-21 15:00:00,127.34,127.66,127.05,127.65,27660.0,119.0044,119.3035,118.7334,119.2941,27660.0
2022-04-21 15:30:00,127.62,127.68,127.13,127.38,64143.0,119.2661,119.3222,118.8082,119.0418,64143.0
2022-04-22 09:30:00,125.79,126.16,124.66,125.2,97139.0,117.5559,117.9017,116.4999,117.0045,97139.0
2022-04-22 10:00:00,125.26,125.97,125.15,125.69,60994.0,117.0606,117.7241,116.9578,117.4624,60994.0
2022-04-22 10:30:00,125.69,125.71,125.04,125.09,41983.0,117.4624,117.4811,116.855,116.9017,41983.0
2022-04-22 11:00:00,125.12,125.35,124.86,125.25,47641.0,116.9297,117.1447,116.6868,117.0512,47641.0
2022-04-22 11:30:00,125.26,125.29,124.51,124.82,24579.0,117.0606,117.0886,116.3597,116.6494,24579.0
2022-04-22 12:00:00,124.79,124.9,124.4,124.9,20848.0,116.6213,116.7241,116.2569,116.7241,20848.0
2022-04-22 12:30:00,124.85,125.37,124.77,124.78,26345.0,116.6774,117.1634,116.6027,116.612,26345.0
2022-04-22 13:00:00,124.75,124.75,124.36,124.53,17679.0,116.584,116.584,116.2195,116.3784,17679.0
2022-04-22 13:30:00,124.49,124.5,124.13,124.17,19065.0,116.341,116.3503,116.0045,116.0419,19065.0
2022-04-22 14:00:00,124.12,124.39,124.03,124.1,23233.0,115.9952,116.2475,115.9111,115.9765,23233.0
2022-04-22 14:30:00,124.03,124.03,123.43,123.62,16508.0,115.9111,115.9111,115.3504,115.5279,16508.0
2022-04-22 15:00:00,123.67,124.39,123.64,123.99,29058.0,115.5747,116.2475,115.5466,115.8737,29058.0
2022-04-22 15:30:00,124.02,124.53,123.23,123.41,155156.0,115.9017,116.3784,115.1635,115.3317,155156.0
2022-04-25 09:30:00,122.22,122.93,121.91,122.62,75109.0,114.2196,114.8831,113.9299,114.5934,75109.0
2022-04-25 10:00:00,122.58,123.1,122.19,122.52,31401.0,114.556,115.042,114.1915,114.4999,31401.0
2022-04-25 10:30:00,122.46,123.22,122.46,122.69,38612.0,114.4439,115.1541,114.4439,114.6588,38612.0
2022-04-25 11:00:00,122.71,122.86,122.16,122.65,126057.0,114.6775,114.8177,114.1635,114.6214,126057.0
2022-04-25 11:30:00,122.68,122.68,121.89,122.51,28060.0,114.6495,114.6495,113.9112,114.4906,28060.0
2022-04-25 12:00:00,122.59,123.48,122.35,123.32,44293.0,114.5654,115.3971,114.3411,115.2476,44293.0
2022-04-25 12:30:00,123.3,123.91,123.13,123.39,30964.0,115.2289,115.7989,115.07,115.313,30964.0
2022-04-25 13:00:00,123.42,124.07,123.21,123.73,29919.0,115.341,115.9485,115.1448,115.6307,29919.0
2022-04-25 13:30:00,123.73,123.85,123.49,123.64,29775.0,115.6307,115.7429,115.4064,115.5466,29775.0
2022-04-25 14:00:00,123.64,124.03,123.3,124.03,47218.0,115.5466,115.9111,115.2289,115.9111,47218.0
2022-04-25 14:30:00,124.06,124.37,123.79,124.07,40082.0,115.9391,116.2288,115.6868,115.9485,40082.0
2022-04-25 15:00:00,124.08,124.6,123.78,124.49,45703.0,115.9578,116.4438,115.6775,116.341,45703.0
2022-04-25 15:30:00,124.48,124.73,124.01,124.25,219103.0,116.3316,116.5653,115.8924,116.1167,219103.0
2022-04-26 09:30:00,123.7,124.0,122.49,123.2,53645.0,115.6027,115.8831,114.4719,115.1354,53645.0
2022-04-26 10:00:00,123.2,123.79,122.46,122.75,43580.0,115.1354,115.6868,114.4439,114.7149,43580.0
2022-04-26 10:30:00,122.73,122.73,121.95,122.47,151277.0,114.6962,114.6962,113.9672,114.4532,151277.0
2022-04-26 11:00:00,122.39,123.08,122.03,122.98,48772.0,114.3784,115.0233,114.042,114.9298,48772.0
2022-04-26 11:30:00,122.92,123.29,122.54,122.62,67928.0,114.8737,115.2195,114.5186,114.5934,67928.0
2022-04-26 12:00:00,122.59,122.94,122.23,122.86,42849.0,114.5654,114.8924,114.2289,114.8177,42849.0
2022-04-26 12:30:00,122.83,123.07,122.64,122.94,59625.0,114.7896,115.0139,114.6121,114.8924,59625.0
2022-04-26 13:00:00,122.94,123.43,122.55,122.82,46072.0,114.8924,115.3504,114.528,114.7803,46072.0
2022-04-26 13:30:00,122.83,123.81,122.79,123.5,53472.0,114.7896,115.7055,114.7523,115.4158,53472.0
2022-04-26 14:00:00,123.46,124.01,123.39,123.51,63413.0,115.3784,115.8924,115.313,115.4251,63413.0
2022-04-26 14:30:00,123.48,123.81,123.15,123.66,85604.0,115.3971,115.7055,115.0887,115.5653,85604.0
2022-04-26 15:00:00,123.67,123.76,122.75,123.22,106678.0,115.5747,115.6588,114.7149,115.1541,106678.0
2022-04-26 15:30:00,123.21,123.23,122.38,122.46,250254.0,115.1448,115.1635,114.3691,114.4439,250254.0
2022-04-27 09:30:00,120.86,121.41,115.6,121.07,517011.0,112.9486,113.4626,108.0329,113.1448,517011.0
2022-04-27 10:00:00,121.09,121.19,117.44,117.93,283529.0,113.1635,113.257,109.7525,110.2104,283529.0
2022-04-27 10:30:00,118.1,119.74,118.02,119.4,128624.0,110.3693,111.9019,110.2945,111.5842,128624.0
2022-04-27 11:00:00,119.41,120.66,119.19,120.37,94310.0,111.5935,112.7617,111.3879,112.4907,94310.0
2022-04-27 11:30:00,120.39,120.85,119.87,120.51,83668.0,112.5094,112.9393,112.0234,112.6215,83668.0
2022-04-27 12:00:00,120.5,122.22,120.37,122.19,150390.0,112.6122,114.2196,112.4907,114.1915,150390.0
2022-04-27 12:30:00,122.18,122.7,121.88,122.05,97020.0,114.1822,114.6682,113.9018,114.0607,97020.0
2022-04-27 13:00:00,122.03,122.43,121.27,121.86,145147.0,114.042,114.4158,113.3318,113.8831,145147.0
2022-04-27 13:30:00,121.88,122.17,121.42,121.58,178802.0,113.9018,114.1728,113.4719,113.6215,178802.0
2022-04-27 14:00:00,121.59,121.75,120.47,120.62,184046.0,113.6308,113.7803,112.5841,112.7243,184046.0
2022-04-27 14:30:00,120.63,121.48,120.44,121.01,238374.0,112.7337,113.528,112.5561,113.0888,238374.0
2022-04-27 15:00:00,120.94,121.22,120.74,121.2,379776.0,113.0234,113.285,112.8365,113.2663,379776.0
2022-04-27 15:30:00,121.19,121.46,120.63,121.23,1034380.0,113.257,113.5093,112.7337,113.2944,1034380.0
2022-04-28 09:30:00,121.0,121.64,119.87,120.96,120567.0,113.0794,113.6775,112.0234,113.042,120567.0
2022-04-28 10:00:00,121.06,121.12,120.36,120.64,109352.0,113.1355,113.1916,112.4813,112.743,109352.0
2022-04-28 10:30:00,120.59,121.21,120.46,120.97,102132.0,112.6963,113.2757,112.5748,113.0514,102132.0
2022-04-28 11:00:00,120.96,121.1,120.65,120.9,65192.0,113.042,113.1729,112.7523,112.986,65192.0
2022-04-28 11:30:00,120.85,121.39,120.57,121.21,94733.0,112.9393,113.4439,112.6776,113.2757,94733.0
2022-04-28 12:00:00,121.21,121.38,120.92,121.36,70672.0,113.2757,113.4346,113.0047,113.4159,70672.0
2022-04-28 12:30:00,121.37,121.7,121.28,121.56,80619.0,113.4252,113.7336,113.3411,113.6028,80619.0
2022-04-28 13:00:00,121.53,121.63,121.25,121.55,91448.0,113.5747,113.6682,113.3131,113.5934,91448.0
2022-04-28 13:30:00,121.52,121.61,121.17,121.53,77273.0,113.5654,113.6495,113.2383,113.5747,77273.0
2022-04-28 14:00:00,121.54,121.61,121.29,121.4,105324.0,113.5841,113.6495,113.3504,113.4532,105324.0
2022-04-28 14:30:00,121.45,121.65,121.28,121.5,93002.0,113.5,113.6869,113.3411,113.5467,93002.0
2022-04-28 15:00:00,121.49,121.64,121.23,121.23,136981.0,113.5374,113.6775,113.2944,113.2944,136981.0
2022-04-28 15:30:00,121.22,121.35,120.97,121.13,417951.0,113.285,113.4065,113.0514,113.2009,417951.0
2022-04-29 09:30:00,121.23,121.57,120.48,121.19,131582.0,113.2944,113.6121,112.5935,113.257,131582.0
2022-04-29 10:00:00,121.2,121.24,119.98,120.05,43177.0,113.2663,113.3037,112.1262,112.1916,43177.0
2022-04-29 10:30:00,120.04,120.46,120.03,120.27,35350.0,112.1823,112.5748,112.1729,112.3972,35350.0
2022-04-29 11:00:00,120.23,120.32,119.44,119.7,102292.0,112.3598,112.4439,111.6215,111.8645,102292.0
2022-04-29 11:30:00,119.69,120.34,119.54,120.08,38621.0,111.8552,112.4626,111.715,112.2197,38621.0
2022-04-29 12:00:00,120.05,120.05,119.34,119.62,25308.0,112.1916,112.1916,111.5281,111.7898,25308.0
2022-04-29 12:30:00,119.57,119.65,118.81,118.93,25118.0,111.743,111.8178,111.0328,111.1449,25118.0
2022-04-29 13:00:00,119.0,119.99,118.83,119.73,31602.0,111.2104,112.1355,111.0515,111.8926,31602.0
2022-04-29 13:30:00,119.81,120.06,119.52,119.65,28112.0,111.9673,112.201,111.6963,111.8178,28112.0
2022-04-29 14:00:00,119.63,119.76,119.28,119.47,30194.0,111.7991,111.9206,111.472,111.6496,30194.0
2022-04-29 14:30:00,119.48,119.64,119.05,119.13,41752.0,111.6589,111.8085,111.2571,111.3318,41752.0
2022-04-29 15:00:00,119.1,119.14,118.44,118.7,44036.0,111.3038,111.3412,110.687,110.93,44036.0
2022-04-29 15:30:00,118.65,118.87,117.51,117.63,251958.0,110.8833,111.0889,109.8179,109.93,251958.0
2022-05-02 09:30:00,118.01,118.28,116.71,117.37,128071.0,110.2852,110.5375,109.0703,109.687,128071.0
2022-05-02 10:00:00,117.24,117.67,116.4,117.37,77452.0,109.5656,109.9674,108.7805,109.687,77452.0
2022-05-02 10:30:00,117.38,117.93,117.37,117.53,61311.0,109.6964,110.2104,109.687,109.8366,61311.0
2022-05-02 11:00:00,117.58,117.67,117.04,117.14,41070.0,109.8833,109.9674,109.3787,109.4721,41070.0
2022-05-02 11:30:00,117.11,117.81,117.09,117.78,43971.0,109.4441,110.0982,109.4254,110.0702,43971.0
2022-05-02 12:00:00,117.76,117.93,117.34,117.8,41536.0,110.0515,110.2104,109.659,110.0889,41536.0
2022-05-02 12:30:00,117.83,117.93,117.3,117.3,34264.0,110.1169,110.2104,109.6216,109.6216,34264.0
2022-05-02 13:00:00,117.31,117.48,117.0,117.3,40304.0,109.631,109.7898,109.3413,109.6216,40304.0
2022-05-02 13:30:00,117.27,117.49,116.73,116.78,41615.0,109.5936,109.7992,109.0889,109.1357,41615.0
2022-05-02 14:00:00,116.76,117.11,116.43,116.73,61347.0,109.117,109.4441,108.8086,109.0889,61347.0
2022-05-02 14:30:00,116.7,116.71,116.25,116.47,36404.0,109.0609,109.0703,108.6404,108.846,36404.0
2022-05-02 15:00:00,116.52,117.7,116.48,117.53,95070.0,108.8927,109.9954,108.8553,109.8366,95070.0
2022-05-02 15:30:00,117.62,117.86,117.34,117.5,260365.0,109.9207,110.145,109.659,109.8085,260365.0
2022-05-03 09:30:00,118.24,118.31,117.59,118.16,156382.0,110.5001,110.5655,109.8926,110.4253,156382.0
2022-05-03 10:00:00,118.22,118.88,118.21,118.83,173699.0,110.4814,111.0982,110.4721,111.0515,173699.0
2022-05-03 10:30:00,118.87,119.14,118.6,118.88,127665.0,111.0889,111.3412,110.8365,111.0982,127665.0
2022-05-03 11:00:00,118.86,119.26,118.75,118.96,126278.0,111.0795,111.4533,110.9767,111.173,126278.0
2022-05-03 11:30:00,118.99,119.06,118.66,118.83,100110.0,111.201,111.2664,110.8926,111.0515,100110.0
2022-05-03 12:00:00,118.79,119.04,118.37,118.51,47807.0,111.0141,111.2477,110.6216,110.7524,47807.0
2022-05-03 12:30:00,118.38,118.61,118.29,118.52,28566.0,110.6309,110.8459,110.5468,110.7618,28566.0
2022-05-03 13:00:00,118.52,118.89,118.47,118.8,67461.0,110.7618,111.1076,110.715,111.0234,67461.0
2022-05-03 13:30:00,118.8,118.88,118.51,118.53,44605.0,111.0234,111.0982,110.7524,110.7711,44605.0
2022-05-03 14:00:00,118.52,118.61,117.54,117.87,73736.0,110.7618,110.8459,109.8459,110.1543,73736.0
2022-05-03 14:30:00,117.91,118.67,117.88,118.51,108770.0,110.1917,110.902,110.1637,110.7524,108770.0
2022-05-03 15:00:00,118.5,118.77,118.23,118.41,90598.0,110.7431,110.9954,110.4908,110.659,90598.0
2022-05-03 15:30:00,118.4,118.48,117.82,118.16,231709.0,110.6496,110.7244,110.1076,110.4253,231709.0
2022-05-04 09:30:00,118.52,120.31,118.52,119.99,214980.0,110.7618,112.4346,110.7618,112.1355,214980.0
2022-05-04 10:00:00,120.04,120.08,119.54,119.63,103646.0,112.1823,112.2197,111.715,111.7991,103646.0
2022-05-04 10:30:00,119.67,120.22,119.43,120.18,85952.0,111.8365,112.3505,111.6122,112.3131,85952.0
2022-05-04 11:00:00,120.2,120.61,119.99,120.54,94932.0,112.3318,112.715,112.1355,112.6495,94932.0
2022-05-04 11:30:00,120.55,120.68,120.14,120.6,41174.0,112.6589,112.7804,112.2757,112.7056,41174.0
2022-05-04 12:00:00,120.61,120.91,120.42,120.87,43837.0,112.715,112.9953,112.5374,112.9579,43837.0
2022-05-04 12:30:00,120.88,121.1,120.82,121.08,39576.0,112.9673,113.1729,112.9112,113.1542,39576.0
2022-05-04 13:00:00,121.09,121.19,120.91,120.93,42842.0,113.1635,113.257,112.9953,113.014,42842.0
2022-05-04 13:30:00,120.99,121.18,120.69,121.16,65549.0,113.0701,113.2476,112.7897,113.229,65549.0
2022-05-04 14:00:00,121.21,121.43,120.5,121.4,77360.0,113.2757,113.4813,112.6122,113.4532,77360.0
2022-05-04 14:30:00,121.44,122.1,120.14,121.98,111830.0,113.4906,114.1074,112.2757,113.9953,111830.0
2022-05-04 15:00:00,121.94,122.34,121.65,122.29,239640.0,113.9579,114.3317,113.6869,114.285,239640.0
2022-05-04 15:30:00,122.31,122.85,122.24,122.74,382577.0,114.3037,114.8083,114.2383,114.7055,382577.0
2022-05-05 09:30:00,122.34,122.83,121.43,121.48,82360.0,114.3317,114.7896,113.4813,113.528,82360.0
2022-05-05 10:00:00,121.55,121.59,120.83,121.37,108851.0,113.5934,113.6308,112.9206,113.4252,108851.0
2022-05-05 10:30:00,121.37,121.43,120.23,120.95,67439.0,113.4252,113.4813,112.3598,113.0327,67439.0
2022-05-05 11:00:00,120.93,120.97,119.75,120.02,71400.0,113.014,113.0514,111.9113,112.1636,71400.0
2022-05-05 11:30:00,120.02,120.54,119.34,119.4,76229.0,112.1636,112.6495,111.5281,111.5842,76229.0
2022-05-05 12:00:00,119.39,119.95,119.15,119.91,37500.0,111.5748,112.0982,111.3505,112.0608,37500.0
2022-05-05 12:30:00,119.9,120.11,119.47,120.06,39505.0,112.0514,112.2477,111.6496,112.201,39505.0
2022-05-05 13:00:00,120.1,120.61,119.74,119.9,101838.0,112.2383,112.715,111.9019,112.0514,101838.0
2022-05-05 13:30:00,119.91,120.37,119.58,119.72,33378.0,112.0608,112.4907,111.7524,111.8832,33378.0
2022-05-05 14:00:00,119.67,119.75,119.09,119.09,148256.0,111.8365,111.9113,111.2945,111.2945,148256.0
2022-05-05 14:30:00,119.15,119.46,118.63,118.93,70507.0,111.3505,111.6402,110.8646,111.1449,70507.0
2022-05-05 15:00:00,118.95,119.01,118.07,118.12,73679.0,111.1636,111.2197,110.3412,110.388,73679.0
2022-05-05 15:30:00,118.09,118.79,118.02,118.35,233066.0,110.3599,111.0141,110.2945,110.6029,233066.0
2022-05-06 09:30:00,118.24,118.39,115.68,116.15,116846.0,110.5001,110.6403,108.1077,108.5469,116846.0
2022-05-06 10:00:00,116.19,117.08,116.07,116.64,85127.0,108.5843,109.416,108.4721,109.0048,85127.0
2022-05-06 10:30:00,116.65,117.24,116.11,117.09,185822.0,109.0142,109.5656,108.5095,109.4254,185822.0
2022-05-06 11:00:00,117.07,117.42,116.7,117.25,128160.0,109.4067,109.7338,109.0609,109.5749,128160.0
2022-05-06 11:30:00,117.28,117.28,116.56,116.57,46050.0,109.6029,109.6029,108.9301,108.9394,46050.0
2022-05-06 12:00:00,116.53,116.94,116.25,116.61,50510.0,108.902,109.2852,108.6404,108.9768,50510.0
2022-05-06 12:30:00,116.53,117.31,116.38,117.23,88409.0,108.902,109.631,108.7619,109.5562,88409.0
2022-05-06 13:00:00,117.25,117.54,116.82,116.95,67941.0,109.5749,109.8459,109.1731,109.2945,67941.0
2022-05-06 13:30:00,116.94,117.21,116.4,116.57,119823.0,109.2852,109.5375,108.7805,108.9394,119823.0
2022-05-06 14:00:00,116.55,116.65,115.86,115.89,75140.0,108.9207,109.0142,108.2759,108.3039,75140.0
2022-05-06 14:30:00,115.92,116.02,115.47,115.58,86802.0,108.332,108.4254,107.9114,108.0142,86802.0
2022-05-06 15:00:00,115.56,115.87,115.43,115.54,82545.0,107.9955,108.2852,107.874,107.9768,82545.0
2022-05-06 15:30:00,115.51,116.52,115.49,116.33,270332.0,107.9488,108.8927,107.9301,108.7151,270332.0
2022-05-09 09:30:00,114.98,115.51,114.09,114.76,135184.0,107.4535,107.9488,106.6218,107.2479,135184.0
2022-05-09 10:00:00,114.81,114.98,113.95,114.04,62241.0,107.2946,107.4535,106.4909,106.575,62241.0
2022-05-09 10:30:00,113.98,114.03,113.15,113.47,65374.0,106.519,106.5657,105.7433,106.0423,65374.0
2022-05-09 11:00:00,113.46,113.68,113.06,113.12,57938.0,106.033,106.2386,105.6592,105.7153,57938.0
2022-05-09 11:30:00,113.11,113.67,113.07,113.55,34125.0,105.7059,106.2292,105.6685,106.1171,34125.0
2022-05-09 12:00:00,113.52,113.94,113.27,113.72,69885.0,106.0891,106.4816,105.8554,106.276,69885.0
2022-05-09 12:30:00,113.71,113.92,112.75,112.75,52413.0,106.2666,106.4629,105.3695,105.3695,52413.0
2022-05-09 13:00:00,112.77,112.8,112.36,112.62,66745.0,105.3882,105.4162,105.005,105.248,66745.0
2022-05-09 13:30:00,112.63,112.89,112.1,112.21,80000.0,105.2573,105.5003,104.762,104.8648,80000.0
2022-05-09 14:00:00,112.24,112.35,111.83,111.94,222872.0,104.8929,104.9957,104.5097,104.6125,222872.0
2022-05-09 14:30:00,111.91,112.13,111.53,112.02,94863.0,104.5845,104.7901,104.2293,104.6873,94863.0
2022-05-09 15:00:00,112.05,112.23,111.58,111.67,94860.0,104.7153,104.8835,104.2761,104.3602,94860.0
2022-05-09 15:30:00,111.64,111.64,110.55,110.88,373745.0,104.3321,104.3321,103.3135,103.6219,373745.0
2022-05-10 09:30:00,112.45,113.2,110.8,111.49,210134.0,105.0891,105.79,103.5471,104.1919,210134.0
2022-05-10 10:00:00,111.49,111.65,110.78,110.78,106679.0,104.1919,104.3415,103.5284,103.5284,106679.0
2022-05-10 10:30:00,110.76,110.92,109.5,109.83,152408.0,103.5097,103.6593,102.3322,102.6406,152408.0
2022-05-10 11:00:00,109.82,109.92,109.33,109.84,116331.0,102.6313,102.7247,102.1733,102.65,116331.0
2022-05-10 11:30:00,109.85,110.43,109.58,110.06,110489.0,102.6593,103.2013,102.407,102.8556,110489.0
2022-05-10 12:00:00,110.07,110.29,109.67,109.85,78598.0,102.8649,103.0705,102.4911,102.6593,78598.0
2022-05-10 12:30:00,109.83,110.13,109.44,109.89,60873.0,102.6406,102.921,102.2761,102.6967,60873.0
2022-05-10 13:00:00,109.89,110.16,109.75,110.06,78496.0,102.6967,102.949,102.5658,102.8556,78496.0
2022-05-10 13:30:00,110.09,110.87,110.04,110.87,101501.0,102.8836,103.6125,102.8369,103.6125,101501.0
2022-05-10 14:00:00,110.92,111.19,110.61,110.82,123257.0,103.6593,103.9116,103.3696,103.5658,123257.0
2022-05-10 14:30:00,110.84,111.16,110.51,110.86,49725.0,103.5845,103.8836,103.2761,103.6032,49725.0
2022-05-10 15:00:00,110.89,111.15,110.35,110.44,80815.0,103.6312,103.8742,103.1266,103.2107,80815.0
2022-05-10 15:30:00,110.4,110.45,109.76,109.94,294316.0,103.1733,103.22,102.5752,102.7434,294316.0
2022-05-11 09:30:00,110.31,113.0,110.15,112.73,134444.0,103.0892,105.6031,102.9397,105.3508,134444.0
2022-05-11 10:00:00,112.68,113.72,112.4,113.3,104750.0,105.3041,106.276,105.0424,105.8835,104750.0
2022-05-11 10:30:00,113.28,113.32,112.37,112.73,159594.0,105.8648,105.9022,105.0143,105.3508,159594.0
2022-05-11 11:00:00,112.72,112.72,112.0,112.47,94397.0,105.3414,105.3414,104.6686,105.1078,94397.0
2022-05-11 11:30:00,112.48,112.68,112.07,112.29,57433.0,105.1171,105.3041,104.734,104.9396,57433.0
2022-05-11 12:00:00,112.25,112.25,111.56,111.61,61720.0,104.9022,104.9022,104.2574,104.3041,61720.0
2022-05-11 12:30:00,111.57,111.74,111.41,111.49,50188.0,104.2667,104.4256,104.1172,104.1919,50188.0
2022-05-11 13:00:00,111.48,111.58,111.13,111.17,75399.0,104.1826,104.2761,103.8555,103.8929,75399.0
2022-05-11 13:30:00,111.14,111.39,110.76,110.92,80657.0,103.8649,104.0985,103.5097,103.6593,80657.0
2022-05-11 14:00:00,110.95,111.82,110.85,111.58,100062.0,103.6873,104.5003,103.5938,104.2761,100062.0
2022-05-11 14:30:00,111.59,111.89,111.33,111.35,105568.0,104.2854,104.5658,104.0424,104.0611,105568.0
2022-05-11 15:00:00,111.36,111.36,110.93,111.27,108260.0,104.0705,104.0705,103.6686,103.9864,108260.0
2022-05-11 15:30:00,111.28,111.65,110.7,111.22,252051.0,103.9957,104.3415,103.4537,103.9396,252051.0
2022-05-12 09:30:00,110.52,111.66,110.52,111.03,98187.0,103.2854,104.3508,103.2854,103.7621,98187.0
2022-05-12 10:00:00,111.07,112.13,110.69,111.81,75722.0,103.7994,104.7901,103.4443,104.491,75722.0
2022-05-12 10:30:00,111.88,112.23,111.55,112.08,59684.0,104.5564,104.8835,104.248,104.7433,59684.0
2022-05-12 11:00:00,112.08,112.29,111.89,112.05,85676.0,104.7433,104.9396,104.5658,104.7153,85676.0
2022-05-12 11:30:00,112.08,112.24,111.15,111.19,146516.0,104.7433,104.8929,103.8742,103.9116,146516.0
2022-05-12 12:00:00,111.22,111.61,110.99,111.58,79441.0,103.9396,104.3041,103.7247,104.2761,79441.0
2022-05-12 12:30:00,111.57,111.9,111.36,111.41,72138.0,104.2667,104.5751,104.0705,104.1172,72138.0
2022-05-12 13:00:00,111.39,111.6,111.12,111.32,50809.0,104.0985,104.2947,103.8462,104.0331,50809.0
2022-05-12 13:30:00,111.32,111.36,110.74,110.89,50179.0,104.0331,104.0705,103.491,103.6312,50179.0
2022-05-12 14:00:00,110.88,111.02,110.58,110.73,55116.0,103.6219,103.7527,103.3415,103.4817,55116.0
2022-05-12 14:30:00,110.66,110.81,110.0,110.24,54831.0,103.4163,103.5565,102.7995,103.0238,54831.0
2022-05-12 15:00:00,110.26,110.99,110.08,110.79,83257.0,103.0425,103.7247,102.8742,103.5378,83257.0
2022-05-12 15:30:00,110.8,111.39,110.8,111.27,328097.0,103.5471,104.0985,103.5471,103.9864,328097.0
2022-05-13 09:30:00,111.58,111.97,109.86,111.28,398815.0,104.2761,104.6405,102.6686,103.9957,398815.0
2022-05-13 10:00:00,111.3,111.77,110.81,111.27,210311.0,104.0144,104.4536,103.5565,103.9864,210311.0
2022-05-13 10:30:00,111.18,111.6,110.85,111.39,174164.0,103.9022,104.2947,103.5938,104.0985,174164.0
2022-05-13 11:00:00,111.36,111.73,110.85,111.58,173376.0,104.0705,104.4162,103.5938,104.2761,173376.0
2022-05-13 11:30:00,111.6,111.9,111.54,111.79,146945.0,104.2947,104.5751,104.2387,104.4723,146945.0
2022-05-13 12:00:00,111.78,112.24,111.72,112.05,150994.0,104.463,104.8929,104.4069,104.7153,150994.0
2022-05-13 12:30:00,112.03,112.09,111.6,111.65,99722.0,104.6966,104.7527,104.2947,104.3415,99722.0
2022-05-13 13:00:00,111.65,111.7,111.22,111.3,101936.0,104.3415,104.3882,103.9396,104.0144,101936.0
2022-05-13 13:30:00,111.31,111.59,110.73,110.85,134081.0,104.0237,104.2854,103.4817,103.5938,134081.0
2022-05-13 14:00:00,110.83,110.83,110.16,110.31,102147.0,103.5752,103.5752,102.949,103.0892,102147.0
2022-05-13 14:30:00,110.31,110.8,110.27,110.78,163753.0,103.0892,103.5471,103.0518,103.5284,163753.0
2022-05-13 15:00:00,110.78,111.4,110.59,111.33,176073.0,103.5284,104.1078,103.3509,104.0424,176073.0
2022-05-13 15:30:00,111.32,111.41,110.57,110.61,505310.0,104.0331,104.1172,103.3322,103.3696,505310.0
2022-05-16 09:30:00,110.51,111.98,110.39,111.26,138322.0,103.2761,104.6499,103.164,103.977,138322.0
2022-05-16 10:00:00,111.27,112.41,111.07,112.37,96203.0,103.9864,105.0517,103.7994,105.0143,96203.0
2022-05-16 10:30:00,112.39,113.09,112.31,112.56,103366.0,105.033,105.6872,104.9583,105.1919,103366.0
2022-05-16 11:00:00,112.53,112.54,111.57,111.67,76277.0,105.1639,105.1732,104.2667,104.3602,76277.0
2022-05-16 11:30:00,111.66,112.22,111.46,112.13,75103.0,104.3508,104.8742,104.1639,104.7901,75103.0
2022-05-16 12:00:00,112.16,112.31,112.01,112.2,83211.0,104.8181,104.9583,104.6779,104.8555,83211.0
2022-05-16 12:30:00,112.18,112.28,111.56,111.56,66054.0,104.8368,104.9302,104.2574,104.2574,66054.0
2022-05-16 13:00:00,111.57,112.3,111.52,112.28,58283.0,104.2667,104.9489,104.22,104.9302,58283.0
2022-05-16 13:30:00,112.29,112.51,112.27,112.33,54075.0,104.9396,105.1452,104.9209,104.977,54075.0
2022-05-16 14:00:00,112.31,113.08,112.22,113.08,96783.0,104.9583,105.6779,104.8742,105.6779,96783.0
2022-05-16 14:30:00,113.14,113.18,112.93,113.01,60712.0,105.7339,105.7713,105.5377,105.6125,60712.0
2022-05-16 15:00:00,112.98,113.13,112.6,112.79,109098.0,105.5844,105.7246,105.2293,105.4069,109098.0
2022-05-16 15:30:00,112.85,112.86,112.47,112.64,338499.0,105.4629,105.4723,105.1078,105.2667,338499.0
2022-05-17 09:30:00,113.97,116.6,113.17,115.23,381627.0,106.5096,108.9675,105.762,107.6871,381627.0
2022-05-17 10:00:00,115.25,115.9,115.17,115.51,194527.0,107.7058,108.3133,107.6311,107.9488,194527.0
2022-05-17 10:30:00,115.49,115.5,115.0,115.23,93685.0,107.9301,107.9395,107.4722,107.6871,93685.0
2022-05-17 11:00:00,115.26,115.41,115.01,115.31,89680.0,107.7152,107.8553,107.4815,107.7619,89680.0
2022-05-17 11:30:00,115.3,115.51,115.01,115.2,70008.0,107.7525,107.9488,107.4815,107.6591,70008.0
2022-05-17 12:00:00,115.23,115.31,114.99,115.18,107713.0,107.6871,107.7619,107.4628,107.6404,107713.0
2022-05-17 12:30:00,115.15,115.15,114.64,114.78,64411.0,107.6124,107.6124,107.1358,107.2666,64411.0
2022-05-17 13:00:00,114.75,115.14,114.68,114.92,99108.0,107.2386,107.603,107.1731,107.3974,99108.0
2022-05-17 13:30:00,114.91,115.2,114.85,114.85,111641.0,107.3881,107.6591,107.332,107.332,111641.0
2022-05-17 14:00:00,114.88,115.13,114.57,114.76,131043.0,107.36,107.5937,107.0703,107.2479,131043.0
2022-05-17 14:30:00,114.73,115.3,114.49,115.13,120777.0,107.2199,107.7525,106.9956,107.5937,120777.0
2022-05-17 15:00:00,115.11,115.54,115.09,115.44,128772.0,107.575,107.9768,107.5563,107.8834,128772.0
2022-05-17 15:30:00,115.45,115.49,114.88,115.15,255354.0,107.8927,107.9301,107.36,107.6124,255354.0
2022-05-18 09:30:00,115.33,115.33,114.13,115.06,315504.0,107.7806,107.7806,106.6591,107.5283,315504.0
2022-05-18 10:00:00,115.12,115.21,114.73,114.76,197739.0,107.5843,107.6684,107.2199,107.2479,197739.0
2022-05-18 10:30:00,114.75,115.64,114.63,115.62,126317.0,107.2386,108.0703,107.1264,108.0516,126317.0
2022-05-18 11:00:00,115.58,115.97,115.24,115.24,72749.0,108.0142,108.3787,107.6965,107.6965,72749.0
2022-05-18 11:30:00,115.17,115.73,115.04,115.51,84024.0,107.6311,108.1544,107.5096,107.9488,84024.0
2022-05-18 12:00:00,115.52,115.52,114.86,115.07,74004.0,107.9581,107.9581,107.3414,107.5376,74004.0
2022-05-18 12:30:00,115.03,115.34,114.96,115.13,67160.0,107.5002,107.7899,107.4348,107.5937,67160.0
2022-05-18 13:00:00,115.12,115.12,113.77,114.02,81166.0,107.5843,107.5843,106.3227,106.5563,81166.0
2022-05-18 13:30:00,114.01,114.32,113.5,113.65,131541.0,106.547,106.8367,106.0704,106.2106,131541.0
2022-05-18 14:00:00,113.69,113.93,113.33,113.91,153532.0,106.2479,106.4722,105.9115,106.4535,153532.0
2022-05-18 14:30:00,113.89,114.0,112.88,112.95,148399.0,106.4348,106.5376,105.491,105.5564,148399.0
2022-05-18 15:00:00,112.95,113.3,112.71,112.73,149536.0,105.5564,105.8835,105.3321,105.3508,149536.0
2022-05-18 15:30:00,112.74,112.92,112.19,112.68,355350.0,105.3601,105.5283,104.8461,105.3041,355350.0
2022-05-19 09:30:00,111.11,111.57,109.93,110.77,195580.0,103.8368,104.2667,102.7341,103.5191,195580.0
2022-05-19 10:00:00,110.78,111.11,110.31,110.77,223509.0,103.5284,103.8368,103.0892,103.5191,223509.0
2022-05-19 10:30:00,110.7,111.15,110.04,110.36,137892.0,103.4537,103.8742,102.8369,103.1359,137892.0
2022-05-19 11:00:00,110.4,110.71,110.14,110.66,120448.0,103.1733,103.463,102.9303,103.4163,120448.0
2022-05-19 11:30:00,110.69,111.88,110.65,111.24,116595.0,103.4443,104.5564,103.4069,103.9583,116595.0
2022-05-19 12:00:00,111.23,111.31,110.71,111.11,67039.0,103.949,104.0237,103.463,103.8368,67039.0
2022-05-19 12:30:00,111.09,111.13,110.4,110.78,70487.0,103.8181,103.8555,103.1733,103.5284,70487.0
2022-05-19 13:00:00,110.78,111.16,110.61,111.11,79221.0,103.5284,103.8836,103.3696,103.8368,79221.0
2022-05-19 13:30:00,111.11,112.09,110.91,112.03,124670.0,103.8368,104.7527,103.6499,104.6966,124670.0
2022-05-19 14:00:00,111.96,112.0,111.42,111.53,61835.0,104.6312,104.6686,104.1265,104.2293,61835.0
2022-05-19 14:30:00,111.5,112.21,111.33,112.21,104048.0,104.2013,104.8648,104.0424,104.8648,104048.0
2022-05-19 15:00:00,112.2,112.24,111.25,111.29,98575.0,104.8555,104.8929,103.9677,104.005,98575.0
2022-05-19 15:30:00,111.26,111.32,110.73,110.91,194790.0,103.977,104.0331,103.4817,103.6499,194790.0
2022-05-20 09:30:00,111.18,112.79,111.18,111.83,96808.0,103.9022,105.4069,103.9022,104.5097,96808.0
2022-05-20 10:00:00,111.78,112.07,111.44,111.86,56009.0,104.463,104.734,104.1452,104.5377,56009.0
2022-05-20 10:30:00,111.76,112.12,111.59,111.84,93938.0,104.4443,104.7807,104.2854,104.519,93938.0
2022-05-20 11:00:00,111.83,111.87,110.76,111.13,102706.0,104.5097,104.5471,103.5097,103.8555,102706.0
2022-05-20 11:30:00,111.12,111.5,110.93,111.34,43097.0,103.8462,104.2013,103.6686,104.0518,43097.0
2022-05-20 12:00:00,111.31,111.42,110.71,111.18,34261.0,104.0237,104.1265,103.463,103.9022,34261.0
2022-05-20 12:30:00,111.16,111.3,110.73,110.91,52685.0,103.8836,104.0144,103.4817,103.6499,52685.0
2022-05-20 13:00:00,110.89,111.02,110.56,110.62,45430.0,103.6312,103.7527,103.3228,103.3789,45430.0
2022-05-20 13:30:00,110.67,111.26,110.64,111.15,44652.0,103.4256,103.977,103.3976,103.8742,44652.0
2022-05-20 14:00:00,111.17,111.17,110.57,110.72,49211.0,103.8929,103.8929,103.3322,103.4724,49211.0
2022-05-20 14:30:00,110.69,111.15,110.48,110.93,47814.0,103.4443,103.8742,103.2481,103.6686,47814.0
2022-05-20 15:00:00,110.92,111.16,110.65,111.16,57933.0,103.6593,103.8836,103.4069,103.8836,57933.0
2022-05-20 15:30:00,111.15,111.74,110.99,111.62,244283.0,103.8742,104.4256,103.7247,104.3134,244283.0
2022-05-23 09:30:00,112.3,113.25,112.19,112.7,112921.0,104.9489,105.8367,104.8461,105.3227,112921.0
2022-05-23 10:00:00,112.64,113.39,112.09,113.39,110453.0,105.2667,105.9676,104.7527,105.9676,110453.0
2022-05-23 10:30:00,113.43,114.05,113.25,113.99,76442.0,106.005,106.5844,105.8367,106.5283,76442.0
2022-05-23 11:00:00,113.97,113.97,113.51,113.65,58039.0,106.5096,106.5096,106.0797,106.2106,58039.0
2022-05-23 11:30:00,113.69,113.77,113.46,113.47,42138.0,106.2479,106.3227,106.033,106.0423,42138.0
2022-05-23 12:00:00,113.44,113.7,113.17,113.21,34294.0,106.0143,106.2573,105.762,105.7994,34294.0
2022-05-23 12:30:00,113.2,113.45,113.02,113.12,17896.0,105.79,106.0236,105.6218,105.7153,17896.0
2022-05-23 13:00:00,113.17,113.29,112.8,113.27,27911.0,105.762,105.8741,105.4162,105.8554,27911.0
2022-05-23 13:30:00,113.28,113.59,113.28,113.49,27785.0,105.8648,106.1545,105.8648,106.061,27785.0
2022-05-23 14:00:00,113.52,113.61,113.34,113.58,45737.0,106.0891,106.1732,105.9208,106.1451,45737.0
2022-05-23 14:30:00,113.58,113.62,113.36,113.45,54358.0,106.1451,106.1825,105.9395,106.0236,54358.0
2022-05-23 15:00:00,113.44,113.45,113.19,113.25,61270.0,106.0143,106.0236,105.7807,105.8367,61270.0
2022-05-23 15:30:00,113.26,113.33,112.68,112.85,201311.0,105.8461,105.9115,105.3041,105.4629,201311.0
2022-05-24 09:30:00,112.8,112.97,110.86,111.64,150492.0,105.4162,105.5751,103.6032,104.3321,150492.0
2022-05-24 10:00:00,111.58,111.65,110.59,111.16,78085.0,104.2761,104.3415,103.3509,103.8836,78085.0
2022-05-24 10:30:00,111.11,111.14,110.65,110.8,88856.0,103.8368,103.8649,103.4069,103.5471,88856.0
2022-05-24 11:00:00,110.81,110.94,110.09,110.57,58074.0,103.5565,103.678,102.8836,103.3322,58074.0
2022-05-24 11:30:00,110.6,110.69,110.25,110.58,103994.0,103.3602,103.4443,103.0331,103.3415,103994.0
2022-05-24 12:00:00,110.54,111.28,110.41,110.86,57511.0,103.3041,103.9957,103.1826,103.6032,57511.0
2022-05-24 12:30:00,110.84,110.85,110.34,110.52,48633.0,103.5845,103.5938,103.1172,103.2854,48633.0
2022-05-24 13:00:00,110.52,110.52,109.99,110.07,60189.0,103.2854,103.2854,102.7901,102.8649,60189.0
2022-05-24 13:30:00,110.04,110.37,109.86,110.11,84845.0,102.8369,103.1453,102.6686,102.9023,84845.0
2022-05-24 14:00:00,110.12,110.73,109.83,110.65,93549.0,102.9116,103.4817,102.6406,103.4069,93549.0
2022-05-24 14:30:00,110.66,110.79,109.84,109.93,125390.0,103.4163,103.5378,102.65,102.7341,125390.0
2022-05-24 15:00:00,109.92,110.33,109.92,110.25,139819.0,102.7247,103.1079,102.7247,103.0331,139819.0
2022-05-24 15:30:00,110.25,110.77,110.19,110.34,478785.0,103.0331,103.5191,102.977,103.1172,478785.0
2022-05-25 09:30:00,110.18,110.3,109.81,110.07,123747.0,102.9677,103.0798,102.6219,102.8649,123747.0
2022-05-25 10:00:00,110.08,110.25,109.61,110.16,164821.0,102.8742,103.0331,102.435,102.949,164821.0
2022-05-25 10:30:00,110.18,110.61,110.08,110.27,99949.0,102.9677,103.3696,102.8742,103.0518,99949.0
2022-05-25 11:00:00,110.28,110.28,109.77,110.05,82704.0,103.0612,103.0612,102.5845,102.8462,82704.0
2022-05-25 11:30:00,110.01,110.01,109.16,109.28,64324.0,102.8088,102.8088,102.0145,102.1266,64324.0
2022-05-25 12:00:00,109.26,109.51,108.68,108.93,44325.0,102.1079,102.3416,101.5659,101.7995,44325.0
2022-05-25 12:30:00,108.99,109.28,108.83,109.25,43215.0,101.8556,102.1266,101.7061,102.0986,43215.0
2022-05-25 13:00:00,109.23,109.37,108.99,109.35,44428.0,102.0799,102.2107,101.8556,102.192,44428.0
2022-05-25 13:30:00,109.34,109.58,109.32,109.46,38963.0,102.1827,102.407,102.164,102.2948,38963.0
2022-05-25 14:00:00,109.44,109.91,109.01,109.83,92877.0,102.2761,102.7154,101.8743,102.6406,92877.0
2022-05-25 14:30:00,109.83,110.11,109.75,110.1,109393.0,102.6406,102.9023,102.5658,102.8929,109393.0
2022-05-25 15:00:00,110.12,110.2,109.87,110.14,173146.0,102.9116,102.9864,102.678,102.9303,173146.0
2022-05-25 15:30:00,110.16,110.31,109.72,110.1,429457.0,102.949,103.0892,102.5378,102.8929,429457.0
2022-05-26 09:30:00,111.6,113.27,111.15,112.72,220147.0,104.2947,105.8554,103.8742,105.3414,220147.0
2022-05-26 10:00:00,112.62,113.2,112.44,112.76,62025.0,105.248,105.79,105.0798,105.3788,62025.0
2022-05-26 10:30:00,112.78,112.89,112.13,112.35,85938.0,105.3975,105.5003,104.7901,104.9957,85938.0
2022-05-26 11:00:00,112.34,112.46,112.19,112.46,43959.0,104.9863,105.0985,104.8461,105.0985,43959.0
2022-05-26 11:30:00,112.47,112.58,111.75,111.85,67216.0,105.1078,105.2106,104.4349,104.5284,67216.0
2022-05-26 12:00:00,111.84,112.32,111.78,112.26,38203.0,104.519,104.9676,104.463,104.9115,38203.0
2022-05-26 12:30:00,112.26,112.56,112.15,112.56,40863.0,104.9115,105.1919,104.8087,105.1919,40863.0
2022-05-26 13:00:00,112.57,112.69,112.42,112.62,58004.0,105.2013,105.3134,105.0611,105.248,58004.0
2022-05-26 13:30:00,112.59,112.79,112.55,112.74,46524.0,105.2199,105.4069,105.1826,105.3601,46524.0
2022-05-26 14:00:00,112.74,112.88,112.7,112.77,57116.0,105.3601,105.491,105.3227,105.3882,57116.0
2022-05-26 14:30:00,112.78,112.93,112.69,112.9,64836.0,105.3975,105.5377,105.3134,105.5097,64836.0
2022-05-26 15:00:00,112.91,112.91,112.71,112.82,51263.0,105.519,105.519,105.3321,105.4349,51263.0
2022-05-26 15:30:00,112.79,112.94,112.29,112.53,151557.0,105.4069,105.547,104.9396,105.1639,151557.0
2022-05-27 09:30:00,113.32,114.24,113.09,114.05,84724.0,105.9022,106.7619,105.6872,106.5844,84724.0
2022-05-27 10:00:00,114.08,114.37,113.85,114.19,49481.0,106.6124,106.8834,106.3975,106.7152,49481.0
2022-05-27 10:30:00,114.2,114.28,113.56,113.6,61638.0,106.7246,106.7993,106.1264,106.1638,61638.0
2022-05-27 11:00:00,113.64,113.76,113.49,113.59,43827.0,106.2012,106.3134,106.061,106.1545,43827.0
2022-05-27 11:30:00,113.59,113.99,113.44,113.78,92334.0,106.1545,106.5283,106.0143,106.332,92334.0
2022-05-27 12:00:00,113.77,113.83,113.46,113.81,39611.0,106.3227,106.3788,106.033,106.3601,39611.0
2022-05-27 12:30:00,113.77,113.81,113.41,113.64,32142.0,106.3227,106.3601,105.9863,106.2012,32142.0
2022-05-27 13:00:00,113.61,113.8,113.61,113.72,26498.0,106.1732,106.3507,106.1732,106.276,26498.0
2022-05-27 13:30:00,113.74,113.93,113.72,113.9,34375.0,106.2947,106.4722,106.276,106.4442,34375.0
2022-05-27 14:00:00,113.87,113.97,113.77,113.87,36350.0,106.4162,106.5096,106.3227,106.4162,36350.0
2022-05-27 14:30:00,113.86,114.28,113.86,114.28,40733.0,106.4068,106.7993,106.4068,106.7993,40733.0
2022-05-27 15:00:00,114.29,114.71,114.27,114.5,45772.0,106.8087,107.2012,106.79,107.0049,45772.0
2022-05-27 15:30:00,114.48,114.5,113.77,114.05,184972.0,106.9862,107.0049,106.3227,106.5844,184972.0
2022-05-31 09:30:00,114.08,114.46,113.24,113.98,106576.0,106.6124,106.9675,105.8274,106.519,106576.0
2022-05-31 10:00:00,114.05,114.6,113.75,114.2,65531.0,106.5844,107.0984,106.304,106.7246,65531.0
2022-05-31 10:30:00,114.2,114.81,114.04,114.74,80523.0,106.7246,107.2946,106.575,107.2292,80523.0
2022-05-31 11:00:00,114.66,114.75,114.37,114.38,37923.0,107.1544,107.2386,106.8834,106.8928,37923.0
2022-05-31 11:30:00,114.36,114.88,114.31,114.88,42146.0,106.8741,107.36,106.8274,107.36,42146.0
2022-05-31 12:00:00,114.89,114.96,114.57,114.68,38481.0,107.3694,107.4348,107.0703,107.1731,38481.0
2022-05-31 12:30:00,114.67,114.98,114.63,114.68,33913.0,107.1638,107.4535,107.1264,107.1731,33913.0
2022-05-31 13:00:00,114.67,114.99,114.57,114.65,27064.0,107.1638,107.4628,107.0703,107.1451,27064.0
2022-05-31 13:30:00,114.62,115.21,114.57,115.21,38637.0,107.1171,107.6684,107.0703,107.6684,38637.0
2022-05-31 14:00:00,115.22,115.22,114.68,114.68,53789.0,107.6778,107.6778,107.1731,107.1731,53789.0
2022-05-31 14:30:00,114.67,114.85,113.89,114.0,64877.0,107.1638,107.332,106.4348,106.5376,64877.0
2022-05-31 15:00:00,113.97,114.42,113.83,114.31,63020.0,106.5096,106.9302,106.3788,106.8274,63020.0
2022-05-31 15:30:00,114.31,114.69,113.4,113.73,375374.0,106.8274,107.1825,105.9769,106.2853,375374.0
2022-06-01 09:30:00,114.26,114.74,113.94,114.16,65331.0,106.7806,107.2292,106.4816,106.6872,65331.0
2022-06-01 10:00:00,114.14,114.47,113.78,113.79,64080.0,106.6685,106.9769,106.332,106.3414,64080.0
2022-06-01 10:30:00,113.79,114.1,113.68,114.06,47766.0,106.3414,106.6311,106.2386,106.5937,47766.0
2022-06-01 11:00:00,114.02,114.2,113.67,113.98,43195.0,106.5563,106.7246,106.2292,106.519,43195.0
2022-06-01 11:30:00,113.94,113.94,113.55,113.65,27958.0,106.4816,106.4816,106.1171,106.2106,27958.0
2022-06-01 12:00:00,113.66,113.89,113.51,113.71,27080.0,106.2199,106.4348,106.0797,106.2666,27080.0
2022-06-01 12:30:00,113.65,114.16,113.65,114.04,30328.0,106.2106,106.6872,106.2106,106.575,30328.0
2022-06-01 13:00:00,114.02,114.83,114.02,114.83,36828.0,106.5563,107.3133,106.5563,107.3133,36828.0
2022-06-01 13:30:00,114.82,115.04,114.49,114.72,63718.0,107.304,107.5096,106.9956,107.2105,63718.0
2022-06-01 14:00:00,114.71,115.32,114.69,115.27,64553.0,107.2012,107.7712,107.1825,107.7245,64553.0
2022-06-01 14:30:00,115.2,115.22,114.74,114.79,61460.0,107.6591,107.6778,107.2292,107.2759,61460.0
2022-06-01 15:00:00,114.79,114.96,114.61,114.67,61817.0,107.2759,107.4348,107.1077,107.1638,61817.0
2022-06-01 15:30:00,114.67,114.76,113.99,114.07,212794.0,107.1638,107.2479,106.5283,106.6031,212794.0
2022-06-02 09:30:00,114.02,115.34,114.0,115.1,113227.0,106.5563,107.7899,106.5376,107.5656,113227.0
2022-06-02 10:00:00,114.96,115.98,114.96,115.51,91996.0,107.4348,108.388,107.4348,107.9488,91996.0
2022-06-02 10:30:00,115.54,116.66,115.5,116.66,77402.0,107.9768,109.0235,107.9395,109.0235,77402.0
2022-06-02 11:00:00,116.66,117.27,116.58,117.27,87921.0,109.0235,109.5936,108.9488,109.5936,87921.0
2022-06-02 11:30:00,117.29,117.82,117.11,117.58,60572.0,109.6123,110.1076,109.4441,109.8833,60572.0
2022-06-02 12:00:00,117.63,117.81,117.55,117.73,35615.0,109.93,110.0982,109.8553,110.0235,35615.0
2022-06-02 12:30:00,117.77,117.94,117.55,117.84,41142.0,110.0609,110.2197,109.8553,110.1263,41142.0
2022-06-02 13:00:00,117.84,118.19,117.84,118.11,39083.0,110.1263,110.4534,110.1263,110.3786,39083.0
2022-06-02 13:30:00,118.15,118.19,117.8,117.94,47624.0,110.416,110.4534,110.0889,110.2197,47624.0
2022-06-02 14:00:00,117.93,118.64,117.87,118.23,88463.0,110.2104,110.8739,110.1543,110.4908,88463.0
2022-06-02 14:30:00,118.22,118.36,117.92,118.12,66081.0,110.4814,110.6122,110.201,110.388,66081.0
2022-06-02 15:00:00,118.14,118.32,118.0,118.09,75763.0,110.4066,110.5749,110.2758,110.3599,75763.0
2022-06-02 15:30:00,118.07,118.42,117.89,118.19,260728.0,110.3412,110.6683,110.173,110.4534,260728.0
2022-06-03 09:30:00,118.22,118.41,117.61,117.89,50186.0,110.4814,110.659,109.9113,110.173,50186.0
2022-06-03 10:00:00,117.88,118.15,117.75,117.97,33196.0,110.1637,110.416,110.0422,110.2478,33196.0
2022-06-03 10:30:00,117.95,118.18,117.57,117.67,103776.0,110.2291,110.444,109.874,109.9674,103776.0
2022-06-03 11:00:00,117.62,117.69,116.88,116.89,112518.0,109.9207,109.9861,109.2291,109.2385,112518.0
2022-06-03 11:30:00,116.88,117.08,116.67,117.05,102681.0,109.2291,109.416,109.0329,109.388,102681.0
2022-06-03 12:00:00,117.06,117.29,116.82,117.11,39983.0,109.3973,109.6123,109.1731,109.4441,39983.0
2022-06-03 12:30:00,117.11,117.32,117.06,117.29,26686.0,109.4441,109.6403,109.3973,109.6123,26686.0
2022-06-03 13:00:00,117.27,117.37,116.81,117.16,31904.0,109.5936,109.687,109.1637,109.4908,31904.0
2022-06-03 13:30:00,117.11,117.32,117.0,117.25,55856.0,109.4441,109.6403,109.3413,109.5749,55856.0
2022-06-03 14:00:00,117.21,117.75,117.17,117.74,67569.0,109.5375,110.0422,109.5001,110.0328,67569.0
2022-06-03 14:30:00,117.77,117.85,117.19,117.34,57318.0,110.0609,110.1356,109.5188,109.659,57318.0
2022-06-03 15:00:00,117.34,117.54,117.01,117.44,134890.0,109.659,109.8459,109.3506,109.7525,134890.0
2022-06-03 15:30:00,117.42,117.52,117.18,117.27,231349.0,109.7338,109.8272,109.5095,109.5936,231349.0
2022-06-06 09:30:00,118.02,118.27,117.43,117.77,141607.0,110.2945,110.5281,109.7431,110.0609,141607.0
2022-06-06 10:00:00,117.86,118.47,117.82,118.07,54343.0,110.145,110.715,110.1076,110.3412,54343.0
2022-06-06 10:30:00,118.08,118.49,117.96,118.35,27894.0,110.3506,110.7337,110.2384,110.6029,27894.0
2022-06-06 11:00:00,118.38,118.38,117.69,117.7,37936.0,110.6309,110.6309,109.9861,109.9954,37936.0
2022-06-06 11:30:00,117.76,118.05,117.57,118.0,67286.0,110.0515,110.3225,109.874,110.2758,67286.0
2022-06-06 12:00:00,117.94,117.98,117.31,117.38,28180.0,110.2197,110.2571,109.631,109.6964,28180.0
2022-06-06 12:30:00,117.36,117.82,117.29,117.7,46439.0,109.6777,110.1076,109.6123,109.9954,46439.0
2022-06-06 13:00:00,117.7,117.72,117.48,117.6,20875.0,109.9954,110.0141,109.7898,109.902,20875.0
2022-06-06 13:30:00,117.59,118.22,117.57,118.16,52483.0,109.8926,110.4814,109.874,110.4253,52483.0
2022-06-06 14:00:00,118.17,118.34,117.52,117.53,40239.0,110.4347,110.5936,109.8272,109.8366,40239.0
2022-06-06 14:30:00,117.53,117.93,117.52,117.84,39109.0,109.8366,110.2104,109.8272,110.1263,39109.0
2022-06-06 15:00:00,117.88,117.93,117.5,117.51,26573.0,110.1637,110.2104,109.8085,109.8179,26573.0
2022-06-06 15:30:00,117.49,117.81,117.39,117.71,146866.0,109.7992,110.0982,109.7057,110.0048,146866.0
2022-06-07 09:30:00,116.52,116.67,115.07,115.71,416828.0,108.8927,109.0329,107.5376,108.1357,416828.0
2022-06-07 10:00:00,115.71,116.71,115.61,116.46,163172.0,108.1357,109.0703,108.0423,108.8366,163172.0
2022-06-07 10:30:00,116.46,116.85,116.24,116.59,56522.0,108.8366,109.2011,108.631,108.9581,56522.0
2022-06-07 11:00:00,116.6,116.74,116.3,116.41,70209.0,108.9675,109.0983,108.6871,108.7899,70209.0
2022-06-07 11:30:00,116.34,116.64,116.22,116.64,55858.0,108.7245,109.0048,108.6123,109.0048,55858.0
2022-06-07 12:00:00,116.68,116.73,115.86,115.87,37405.0,109.0422,109.0889,108.2759,108.2852,37405.0
2022-06-07 12:30:00,115.9,116.31,115.89,116.24,45773.0,108.3133,108.6964,108.3039,108.631,45773.0
2022-06-07 13:00:00,116.22,116.44,116.17,116.27,66603.0,108.6123,108.8179,108.5656,108.6591,66603.0
2022-06-07 13:30:00,116.28,116.29,115.85,115.87,51508.0,108.6684,108.6777,108.2665,108.2852,51508.0
2022-06-07 14:00:00,115.87,116.13,115.79,116.12,82012.0,108.2852,108.5282,108.2105,108.5189,82012.0
2022-06-07 14:30:00,116.13,116.24,115.8,115.95,42839.0,108.5282,108.631,108.2198,108.36,42839.0
2022-06-07 15:00:00,115.95,116.53,115.94,116.51,33275.0,108.36,108.902,108.3507,108.8833,33275.0
2022-06-07 15:30:00,116.5,116.79,116.48,116.61,287299.0,108.874,109.145,108.8553,108.9768,287299.0
2022-06-08 09:30:00,115.03,116.02,115.02,115.96,187004.0,108.0477,108.9776,108.0383,108.9212,187004.0
2022-06-08 10:00:00,115.98,116.08,115.34,115.44,59376.0,108.94,109.034,108.3389,108.4328,59376.0
2022-06-08 10:30:00,115.47,115.77,115.4,115.69,87531.0,108.461,108.7428,108.3952,108.6676,87531.0
2022-06-08 11:00:00,115.67,116.03,115.62,115.88,45922.0,108.6488,108.987,108.6019,108.8461,45922.0
2022-06-08 11:30:00,115.88,115.91,115.71,115.82,60080.0,108.8461,108.8743,108.6864,108.7897,60080.0
2022-06-08 12:00:00,115.81,116.03,115.58,115.73,69919.0,108.7803,108.987,108.5643,108.7052,69919.0
2022-06-08 12:30:00,115.75,115.85,115.36,115.7,72717.0,108.724,108.8179,108.3577,108.677,72717.0
2022-06-08 13:00:00,115.68,115.74,115.5,115.5,30872.0,108.6582,108.7146,108.4892,108.4892,30872.0
2022-06-08 13:30:00,115.5,115.52,115.11,115.11,68891.0,108.4892,108.5079,108.1228,108.1228,68891.0
2022-06-08 14:00:00,115.13,115.13,114.42,114.65,68695.0,108.1416,108.1416,107.4747,107.6908,68695.0
2022-06-08 14:30:00,114.66,114.76,114.31,114.52,205050.0,107.7002,107.7941,107.3714,107.5686,205050.0
2022-06-08 15:00:00,114.5,115.04,114.41,114.99,49088.0,107.5499,108.0571,107.4653,108.0101,49088.0
2022-06-08 15:30:00,115.06,115.08,114.38,114.9,241275.0,108.0759,108.0947,107.4371,107.9256,241275.0
2022-06-09 09:30:00,114.2,115.04,113.66,114.99,51857.0,107.2681,108.0571,106.7608,108.0101,51857.0
2022-06-09 10:00:00,115.02,115.07,114.35,114.67,25196.0,108.0383,108.0853,107.409,107.7095,25196.0
2022-06-09 10:30:00,114.75,114.84,114.18,114.73,24157.0,107.7847,107.8692,107.2493,107.7659,24157.0
2022-06-09 11:00:00,114.7,114.72,114.24,114.51,29089.0,107.7377,107.7565,107.3056,107.5593,29089.0
2022-06-09 11:30:00,114.5,114.94,114.43,114.9,30806.0,107.5499,107.9632,107.4841,107.9256,30806.0
2022-06-09 12:00:00,114.89,115.13,114.87,115.04,55047.0,107.9162,108.1416,107.8974,108.0571,55047.0
2022-06-09 12:30:00,115.05,115.18,114.81,114.96,32547.0,108.0665,108.1886,107.841,107.9819,32547.0
2022-06-09 13:00:00,114.94,115.06,114.53,114.57,28551.0,107.9632,108.0759,107.578,107.6156,28551.0
2022-06-09 13:30:00,114.57,114.91,114.3,114.88,29657.0,107.6156,107.935,107.362,107.9068,29657.0
2022-06-09 14:00:00,114.85,114.87,114.35,114.48,29894.0,107.8786,107.8974,107.409,107.5311,29894.0
2022-06-09 14:30:00,114.41,114.43,113.61,113.81,52073.0,107.4653,107.4841,106.7139,106.9017,52073.0
2022-06-09 15:00:00,113.79,113.81,113.34,113.38,64093.0,106.883,106.9017,106.4603,106.4978,64093.0
2022-06-09 15:30:00,113.33,113.36,112.69,112.7,259381.0,106.4509,106.4791,105.8497,105.8591,259381.0
2022-06-10 09:30:00,111.1,111.36,110.24,110.42,108469.0,104.3562,104.6005,103.5484,103.7175,108469.0
2022-06-10 10:00:00,110.3,110.45,109.42,109.5,103092.0,103.6048,103.7457,102.7782,102.8534,103092.0
2022-06-10 10:30:00,109.49,110.76,109.46,110.56,64088.0,102.844,104.0369,102.8158,103.849,64088.0
2022-06-10 11:00:00,110.53,110.57,109.87,110.24,147231.0,103.8208,103.8584,103.2009,103.5484,147231.0
2022-06-10 11:30:00,110.22,111.15,110.09,111.13,55448.0,103.5297,104.4032,103.4075,104.3844,55448.0
2022-06-10 12:00:00,111.13,111.19,110.34,110.42,70060.0,104.3844,104.4408,103.6424,103.7175,70060.0
2022-06-10 12:30:00,110.44,110.78,110.43,110.65,32356.0,103.7363,104.0557,103.7269,103.9336,32356.0
2022-06-10 13:00:00,110.63,110.68,110.1,110.63,100053.0,103.9148,103.9617,103.4169,103.9148,100053.0
2022-06-10 13:30:00,110.58,110.83,110.38,110.46,26922.0,103.8678,104.1026,103.6799,103.7551,26922.0
2022-06-10 14:00:00,110.45,110.73,110.36,110.39,26096.0,103.7457,104.0087,103.6612,103.6893,26096.0
2022-06-10 14:30:00,110.43,110.9,110.36,110.86,31373.0,103.7269,104.1684,103.6612,104.1308,31373.0
2022-06-10 15:00:00,110.9,110.98,110.49,110.79,40032.0,104.1684,104.2435,103.7833,104.0651,40032.0
2022-06-10 15:30:00,110.73,110.77,109.93,109.96,233401.0,104.0087,104.0463,103.2573,103.2854,233401.0
2022-06-13 09:30:00,107.6,108.26,107.14,107.66,108521.0,101.0687,101.6886,100.6366,101.125,108521.0
2022-06-13 10:00:00,107.75,107.84,107.11,107.25,81164.0,101.2096,101.2941,100.6084,100.7399,81164.0
2022-06-13 10:30:00,107.21,107.57,106.82,106.99,80147.0,100.7024,101.0405,100.336,100.4957,80147.0
2022-06-13 11:00:00,106.97,108.0,106.61,107.56,79014.0,100.4769,101.4444,100.1388,101.0311,79014.0
2022-06-13 11:30:00,107.55,108.8,107.44,108.8,66773.0,101.0217,102.1959,100.9184,102.1959,66773.0
2022-06-13 12:00:00,108.84,109.26,108.68,109.07,52800.0,102.2334,102.6279,102.0831,102.4495,52800.0
2022-06-13 12:30:00,109.02,109.44,108.83,108.86,41742.0,102.4025,102.797,102.224,102.2522,41742.0
2022-06-13 13:00:00,108.85,109.05,108.62,109.02,42098.0,102.2428,102.4307,102.0268,102.4025,42098.0
2022-06-13 13:30:00,109.0,109.67,108.79,109.51,45909.0,102.3837,103.013,102.1865,102.8628,45909.0
2022-06-13 14:00:00,109.47,109.47,109.0,109.14,46797.0,102.8252,102.8252,102.3837,102.5152,46797.0
2022-06-13 14:30:00,109.17,109.33,108.55,108.65,61737.0,102.5434,102.6937,101.961,102.055,61737.0
2022-06-13 15:00:00,108.63,108.94,108.0,108.02,77782.0,102.0362,102.3274,101.4444,101.4632,77782.0
2022-06-13 15:30:00,108.02,108.02,107.3,107.71,249462.0,101.4632,101.4632,100.7869,101.172,249462.0
2022-06-14 09:30:00,109.63,110.72,109.45,109.7,200549.0,102.9755,103.9993,102.8064,103.0412,200549.0
2022-06-14 10:00:00,109.65,110.05,109.05,109.12,101945.0,102.9943,103.37,102.4307,102.4964,101945.0
2022-06-14 10:30:00,109.05,109.74,108.85,109.3,78020.0,102.4307,103.0788,102.2428,102.6655,78020.0
2022-06-14 11:00:00,109.35,109.49,108.48,108.65,49021.0,102.7125,102.844,101.8953,102.055,49021.0
2022-06-14 11:30:00,108.65,108.86,108.19,108.66,43286.0,102.055,102.2522,101.6229,102.0643,43286.0
2022-06-14 12:00:00,108.62,108.62,107.98,108.07,46821.0,102.0268,102.0268,101.4256,101.5102,46821.0
2022-06-14 12:30:00,108.08,108.08,107.78,108.02,44356.0,101.5196,101.5196,101.2378,101.4632,44356.0
2022-06-14 13:00:00,108.04,108.77,107.74,108.32,44662.0,101.482,102.1677,101.2002,101.745,44662.0
2022-06-14 13:30:00,108.29,108.32,107.46,107.88,58568.0,101.7168,101.745,100.9372,101.3317,58568.0
2022-06-14 14:00:00,107.89,108.32,107.85,108.14,55761.0,101.3411,101.745,101.3035,101.5759,55761.0
2022-06-14 14:30:00,108.13,108.23,107.74,107.93,57291.0,101.5665,101.6605,101.2002,101.3787,57291.0
2022-06-14 15:00:00,107.93,108.17,107.66,108.16,74371.0,101.3787,101.6041,101.125,101.5947,74371.0
2022-06-14 15:30:00,108.19,108.77,108.18,108.48,197173.0,101.6229,102.1677,101.6135,101.8953,197173.0
2022-06-15 09:30:00,109.14,110.71,108.83,110.48,112853.0,102.5152,103.9899,102.224,103.7739,112853.0
2022-06-15 10:00:00,110.43,110.82,110.38,110.65,83810.0,103.7269,104.0932,103.6799,103.9336,83810.0
2022-06-15 10:30:00,110.64,110.67,110.15,110.51,65479.0,103.9242,103.9523,103.4639,103.8021,65479.0
2022-06-15 11:00:00,110.55,110.59,109.91,110.04,91755.0,103.8396,103.8772,103.2385,103.3606,91755.0
2022-06-15 11:30:00,110.04,110.09,109.49,109.49,51451.0,103.3606,103.4075,102.844,102.844,51451.0
2022-06-15 12:00:00,109.58,109.86,109.55,109.8,30746.0,102.9285,103.1915,102.9003,103.1352,30746.0
2022-06-15 12:30:00,109.81,109.89,109.35,109.42,40631.0,103.1445,103.2197,102.7125,102.7782,40631.0
2022-06-15 13:00:00,109.43,109.98,109.36,109.93,52509.0,102.7876,103.3042,102.7219,103.2573,52509.0
2022-06-15 13:30:00,109.94,110.31,109.9,110.3,95762.0,103.2667,103.6142,103.2291,103.6048,95762.0
2022-06-15 14:00:00,110.19,110.59,109.13,109.17,95367.0,103.5015,103.8772,102.5058,102.5434,95367.0
2022-06-15 14:30:00,109.2,110.85,108.65,109.87,114020.0,102.5716,104.1214,102.055,103.2009,114020.0
2022-06-15 15:00:00,109.89,111.11,109.85,111.11,93694.0,103.2197,104.3656,103.1821,104.3656,93694.0
2022-06-15 15:30:00,111.08,111.55,110.25,110.32,227241.0,104.3375,104.7789,103.5578,103.6236,227241.0
2022-06-16 09:30:00,108.64,109.43,107.83,109.19,116535.0,102.0456,102.7876,101.2847,102.5622,116535.0
2022-06-16 10:00:00,109.22,109.34,108.63,108.8,112179.0,102.5904,102.7031,102.0362,102.1959,112179.0
2022-06-16 10:30:00,108.8,108.94,108.06,108.19,73886.0,102.1959,102.3274,101.5008,101.6229,73886.0
2022-06-16 11:00:00,108.16,109.29,108.15,109.12,42574.0,101.5947,102.6561,101.5853,102.4964,42574.0
2022-06-16 11:30:00,109.14,109.3,108.83,109.3,59785.0,102.5152,102.6655,102.224,102.6655,59785.0
2022-06-16 12:00:00,109.3,109.55,109.03,109.53,40217.0,102.6655,102.9003,102.4119,102.8815,40217.0
2022-06-16 12:30:00,109.51,109.59,109.07,109.22,45869.0,102.8628,102.9379,102.4495,102.5904,45869.0
2022-06-16 13:00:00,109.22,109.3,108.84,109.17,40710.0,102.5904,102.6655,102.2334,102.5434,40710.0
2022-06-16 13:30:00,109.05,109.09,108.54,108.54,29726.0,102.4307,102.4682,101.9516,101.9516,29726.0
2022-06-16 14:00:00,108.53,108.66,108.23,108.25,45312.0,101.9422,102.0643,101.6605,101.6792,45312.0
2022-06-16 14:30:00,108.25,108.49,107.94,108.09,45826.0,101.6792,101.9047,101.3881,101.5289,45826.0
2022-06-16 15:00:00,108.08,108.56,108.04,108.4,74189.0,101.5196,101.9704,101.482,101.8201,74189.0
2022-06-16 15:30:00,108.38,108.44,107.78,108.27,242220.0,101.8013,101.8577,101.2378,101.698,242220.0
2022-06-17 09:30:00,107.09,108.88,107.09,108.84,92547.0,100.5896,102.271,100.5896,102.2334,92547.0
2022-06-17 10:00:00,108.98,109.13,107.86,108.04,75903.0,102.3649,102.5058,101.3129,101.482,75903.0
2022-06-17 10:30:00,108.0,108.1,107.24,107.58,78839.0,101.4444,101.5383,100.7305,101.0499,78839.0
2022-06-17 11:00:00,107.56,108.29,107.37,107.97,79801.0,101.0311,101.7168,100.8527,101.4162,79801.0
2022-06-17 11:30:00,107.97,108.19,107.47,107.56,54729.0,101.4162,101.6229,100.9466,101.0311,54729.0
2022-06-17 12:00:00,107.51,107.66,107.17,107.61,39394.0,100.9842,101.125,100.6648,101.0781,39394.0
2022-06-17 12:30:00,107.62,107.82,107.41,107.65,31075.0,101.0875,101.2753,100.8902,101.1157,31075.0
2022-06-17 13:00:00,107.64,108.34,107.56,108.09,58989.0,101.1063,101.7638,101.0311,101.5289,58989.0
2022-06-17 13:30:00,108.17,108.33,107.95,108.19,34050.0,101.6041,101.7544,101.3974,101.6229,34050.0
2022-06-17 14:00:00,108.21,108.72,108.2,108.55,40297.0,101.6417,102.1207,101.6323,101.961,40297.0
2022-06-17 14:30:00,108.55,108.73,108.38,108.54,47636.0,101.961,102.1301,101.8013,101.9516,47636.0
2022-06-17 15:00:00,108.59,108.63,107.8,108.44,55302.0,101.9986,102.0362,101.2566,101.8577,55302.0
2022-06-17 15:30:00,108.45,108.59,108.0,108.11,198416.0,101.8671,101.9986,101.4444,101.5477,198416.0
2022-06-21 09:30:00,109.05,111.13,109.05,111.11,115360.0,102.4307,104.3844,102.4307,104.3656,115360.0
2022-06-21 10:00:00,111.15,111.15,110.09,110.39,86253.0,104.4032,104.4032,103.4075,103.6893,86253.0
2022-06-21 10:30:00,110.41,110.76,110.12,110.45,105472.0,103.7081,104.0369,103.4357,103.7457,105472.0
2022-06-21 11:00:00,110.43,110.61,110.14,110.39,51997.0,103.7269,103.896,103.4545,103.6893,51997.0
2022-06-21 11:30:00,110.41,110.79,110.36,110.59,52486.0,103.7081,104.0651,103.6612,103.8772,52486.0
2022-06-21 12:00:00,110.62,110.84,110.57,110.67,42857.0,103.9054,104.112,103.8584,103.9523,42857.0
2022-06-21 12:30:00,110.65,110.93,110.56,110.83,53930.0,103.9336,104.1966,103.849,104.1026,53930.0
2022-06-21 13:00:00,110.81,110.91,110.45,110.48,24841.0,104.0838,104.1778,103.7457,103.7739,24841.0
2022-06-21 13:30:00,110.5,110.58,109.88,110.02,73092.0,103.7927,103.8678,103.2103,103.3418,73092.0
2022-06-21 14:00:00,110.01,110.23,109.86,110.01,41634.0,103.3324,103.5391,103.1915,103.3324,41634.0
2022-06-21 14:30:00,110.02,110.07,109.71,109.87,53251.0,103.3418,103.3888,103.0506,103.2009,53251.0
2022-06-21 15:00:00,109.87,110.15,109.75,109.81,61325.0,103.2009,103.4639,103.0882,103.1445,61325.0
2022-06-21 15:30:00,109.82,109.87,109.2,109.23,183644.0,103.1539,103.2009,102.5716,102.5998,183644.0
2022-06-22 09:30:00,108.08,109.04,107.96,108.87,67961.0,101.5196,102.4213,101.4068,102.2616,67961.0
2022-06-22 10:00:00,108.85,109.66,108.75,109.6,39636.0,102.2428,103.0036,102.1489,102.9473,39636.0
2022-06-22 10:30:00,109.53,110.33,109.41,110.23,62701.0,102.8815,103.633,102.7688,103.5391,62701.0
2022-06-22 11:00:00,110.2,111.08,109.95,110.8,77066.0,103.5109,104.3375,103.276,104.0745,77066.0
2022-06-22 11:30:00,110.82,111.3,110.48,110.48,40870.0,104.0932,104.5441,103.7739,103.7739,40870.0
2022-06-22 12:00:00,110.42,110.7,110.29,110.63,26564.0,103.7175,103.9805,103.5954,103.9148,26564.0
2022-06-22 12:30:00,110.63,110.71,110.43,110.64,26345.0,103.9148,103.9899,103.7269,103.9242,26345.0
2022-06-22 13:00:00,110.63,110.8,110.32,110.7,50199.0,103.9148,104.0745,103.6236,103.9805,50199.0
2022-06-22 13:30:00,110.7,110.7,110.29,110.34,133917.0,103.9805,103.9805,103.5954,103.6424,133917.0
2022-06-22 14:00:00,110.39,110.64,110.19,110.3,81949.0,103.6893,103.9242,103.5015,103.6048,81949.0
2022-06-22 14:30:00,110.32,110.61,110.28,110.55,37931.0,103.6236,103.896,103.586,103.8396,37931.0
2022-06-22 15:00:00,110.57,110.75,110.29,110.43,83709.0,103.8584,104.0275,103.5954,103.7269,83709.0
2022-06-22 15:30:00,110.42,110.42,109.84,109.89,195084.0,103.7175,103.7175,103.1727,103.2197,195084.0
2022-06-23 09:30:00,110.43,111.26,110.05,110.92,152567.0,103.7269,104.5065,103.37,104.1872,152567.0
2022-06-23 10:00:00,110.88,110.99,110.08,110.56,148787.0,104.1496,104.2529,103.3982,103.849,148787.0
2022-06-23 10:30:00,110.67,110.82,110.28,110.64,80899.0,103.9523,104.0932,103.586,103.9242,80899.0
2022-06-23 11:00:00,110.63,111.27,110.49,111.23,85733.0,103.9148,104.5159,103.7833,104.4784,85733.0
2022-06-23 11:30:00,111.25,111.34,110.67,110.71,63021.0,104.4971,104.5817,103.9523,103.9899,63021.0
2022-06-23 12:00:00,110.76,111.09,110.55,110.57,84972.0,104.0369,104.3468,103.8396,103.8584,84972.0
2022-06-23 12:30:00,110.58,110.7,109.75,109.92,73333.0,103.8678,103.9805,103.0882,103.2479,73333.0
2022-06-23 13:00:00,109.93,110.28,109.79,110.15,60769.0,103.2573,103.586,103.1258,103.4639,60769.0
2022-06-23 13:30:00,110.28,110.38,109.92,110.28,50139.0,103.586,103.6799,103.2479,103.586,50139.0
2022-06-23 14:00:00,110.27,110.34,109.92,110.15,41518.0,103.5766,103.6424,103.2479,103.4639,41518.0
2022-06-23 14:30:00,110.17,110.28,109.83,109.9,48927.0,103.4827,103.586,103.1633,103.2291,48927.0
2022-06-23 15:00:00,109.98,110.09,109.86,109.94,64475.0,103.3042,103.4075,103.1915,103.2667,64475.0
2022-06-23 15:30:00,109.95,109.99,109.38,109.5,372767.0,103.276,103.3136,102.7406,102.8534,372767.0
2022-06-24 09:30:00,109.43,112.35,109.43,112.32,80925.0,102.7876,105.5304,102.7876,105.5022,80925.0
2022-06-24 10:00:00,112.34,113.53,112.34,113.01,112341.0,105.521,106.6387,105.521,106.1503,112341.0
2022-06-24 10:30:00,113.04,113.27,112.76,113.04,105059.0,106.1785,106.3945,105.9155,106.1785,105059.0
2022-06-24 11:00:00,113.06,113.25,112.63,112.97,86544.0,106.1973,106.3757,105.7934,106.1127,86544.0
2022-06-24 11:30:00,112.96,113.08,112.33,112.45,102294.0,106.1033,106.2161,105.5116,105.6243,102294.0
2022-06-24 12:00:00,112.41,112.81,112.29,112.43,69002.0,105.5867,105.9624,105.474,105.6055,69002.0
2022-06-24 12:30:00,112.43,112.62,112.25,112.59,47461.0,105.6055,105.784,105.4364,105.7558,47461.0
2022-06-24 13:00:00,112.6,112.7,112.46,112.46,44898.0,105.7652,105.8591,105.6337,105.6337,44898.0
2022-06-24 13:30:00,112.45,112.76,112.41,112.58,54427.0,105.6243,105.9155,105.5867,105.7464,54427.0
2022-06-24 14:00:00,112.58,113.08,112.56,113.07,50967.0,105.7464,106.2161,105.7276,106.2067,50967.0
2022-06-24 14:30:00,113.09,113.36,113.09,113.25,62683.0,106.2254,106.4791,106.2254,106.3757,62683.0
2022-06-24 15:00:00,113.26,113.6,113.26,113.57,73721.0,106.3851,106.7045,106.3851,106.6763,73721.0
2022-06-24 15:30:00,113.58,113.96,113.35,113.81,420458.0,106.6857,107.0426,106.4697,106.9017,420458.0
2022-06-27 09:30:00,114.31,114.31,112.11,112.92,80588.0,107.3714,107.3714,105.3049,106.0658,80588.0
2022-06-27 10:00:00,112.95,113.36,112.82,113.25,44233.0,106.0939,106.4791,105.9718,106.3757,44233.0
2022-06-27 10:30:00,113.26,114.05,113.19,113.7,29250.0,106.3851,107.1272,106.3194,106.7984,29250.0
2022-06-27 11:00:00,113.73,114.36,113.65,114.3,40028.0,106.8266,107.4184,106.7515,107.362,40028.0
2022-06-27 11:30:00,114.35,114.55,114.2,114.36,28100.0,107.409,107.5968,107.2681,107.4184,28100.0
2022-06-27 12:00:00,114.37,114.37,113.99,114.1,23252.0,107.4278,107.4278,107.0708,107.1741,23252.0
2022-06-27 12:30:00,114.09,114.23,113.75,114.12,20410.0,107.1647,107.2963,106.8454,107.1929,20410.0
2022-06-27 13:00:00,114.18,114.32,113.99,114.21,33684.0,107.2493,107.3808,107.0708,107.2775,33684.0
2022-06-27 13:30:00,114.2,114.2,113.77,113.97,26796.0,107.2681,107.2681,106.8642,107.052,26796.0
2022-06-27 14:00:00,113.96,114.05,113.61,113.96,49531.0,107.0426,107.1272,106.7139,107.0426,49531.0
2022-06-27 14:30:00,114.0,114.21,113.72,113.73,43880.0,107.0802,107.2775,106.8172,106.8266,43880.0
2022-06-27 15:00:00,113.7,113.76,113.35,113.65,43107.0,106.7984,106.8548,106.4697,106.7515,43107.0
2022-06-27 15:30:00,113.62,113.9,113.21,113.42,182869.0,106.7233,106.9863,106.3382,106.5354,182869.0
2022-06-28 09:30:00,113.76,114.68,113.7,113.91,241589.0,106.8548,107.7189,106.7984,106.9957,241589.0
2022-06-28 10:00:00,113.9,113.95,112.91,113.12,85538.0,106.9863,107.0332,106.0564,106.2536,85538.0
2022-06-28 10:30:00,113.03,113.05,112.5,112.74,62483.0,106.1691,106.1879,105.6713,105.8967,62483.0
2022-06-28 11:00:00,112.68,112.68,112.01,112.16,29176.0,105.8403,105.8403,105.211,105.3519,29176.0
2022-06-28 11:30:00,112.16,112.33,111.53,111.57,31831.0,105.3519,105.5116,104.7601,104.7977,31831.0
2022-06-28 12:00:00,111.51,111.94,111.35,111.93,40063.0,104.7414,105.1453,104.5911,105.1359,40063.0
2022-06-28 12:30:00,111.88,112.29,111.79,111.96,46718.0,105.0889,105.474,105.0044,105.164,46718.0
2022-06-28 13:00:00,111.99,112.03,111.28,111.54,43863.0,105.1922,105.2298,104.5253,104.7695,43863.0
2022-06-28 13:30:00,111.48,111.69,111.37,111.63,60635.0,104.7132,104.9104,104.6099,104.8541,60635.0
2022-06-28 14:00:00,111.62,111.78,111.23,111.32,48941.0,104.8447,104.995,104.4784,104.5629,48941.0
2022-06-28 14:30:00,111.32,111.33,111.01,111.05,35190.0,104.5629,104.5723,104.2717,104.3093,35190.0
2022-06-28 15:00:00,111.05,111.31,110.76,111.27,82114.0,104.3093,104.5535,104.0369,104.5159,82114.0
2022-06-28 15:30:00,111.25,111.31,110.9,111.03,242343.0,104.4971,104.5535,104.1684,104.2905,242343.0
2022-06-29 09:30:00,111.34,111.49,110.37,111.13,57782.0,104.5817,104.7226,103.6706,104.3844,57782.0
2022-06-29 10:00:00,111.15,111.74,111.12,111.72,32771.0,104.4032,104.9574,104.375,104.9386,32771.0
2022-06-29 10:30:00,111.81,112.0,111.47,111.64,24914.0,105.0231,105.2016,104.7038,104.8635,24914.0
2022-06-29 11:00:00,111.63,111.88,111.37,111.64,43121.0,104.8541,105.0889,104.6099,104.8635,43121.0
2022-06-29 11:30:00,111.63,112.24,111.61,112.06,40409.0,104.8541,105.427,104.8353,105.258,40409.0
2022-06-29 12:00:00,112.12,112.16,111.74,111.82,28355.0,105.3143,105.3519,104.9574,105.0325,28355.0
2022-06-29 12:30:00,111.81,112.33,111.81,112.3,26946.0,105.0231,105.5116,105.0231,105.4834,26946.0
2022-06-29 13:00:00,112.31,112.43,112.18,112.38,21308.0,105.4928,105.6055,105.3707,105.5585,21308.0
2022-06-29 13:30:00,112.37,113.01,112.19,113.0,41116.0,105.5492,106.1503,105.3801,106.1409,41116.0
2022-06-29 14:00:00,112.99,113.3,112.72,112.91,49768.0,106.1315,106.4227,105.8779,106.0564,49768.0
2022-06-29 14:30:00,112.97,112.97,112.56,112.61,28165.0,106.1127,106.1127,105.7276,105.7746,28165.0
2022-06-29 15:00:00,112.62,112.87,112.53,112.82,62145.0,105.784,106.0188,105.6994,105.9718,62145.0
2022-06-29 15:30:00,112.88,112.88,112.41,112.55,135075.0,106.0282,106.0282,105.5867,105.7182,135075.0
2022-06-30 09:30:00,110.57,111.05,110.17,110.35,104748.0,103.8584,104.3093,103.4827,103.6518,104748.0
2022-06-30 10:00:00,110.3,110.53,109.95,110.52,39205.0,103.6048,103.8208,103.276,103.8114,39205.0
2022-06-30 10:30:00,110.52,110.93,110.46,110.85,39253.0,103.8114,104.1966,103.7551,104.1214,39253.0
2022-06-30 11:00:00,110.84,111.4,110.52,111.34,48357.0,104.112,104.638,103.8114,104.5817,48357.0
2022-06-30 11:30:00,111.28,111.55,111.03,111.55,50128.0,104.5253,104.7789,104.2905,104.7789,50128.0
2022-06-30 12:00:00,111.52,111.93,111.16,111.74,52725.0,104.7507,105.1359,104.4126,104.9574,52725.0
2022-06-30 12:30:00,111.79,112.17,111.68,112.14,31691.0,105.0044,105.3613,104.901,105.3331,31691.0
2022-06-30 13:00:00,112.15,112.36,111.82,112.12,39166.0,105.3425,105.5398,105.0325,105.3143,39166.0
2022-06-30 13:30:00,112.13,112.66,112.13,112.55,43982.0,105.3237,105.8215,105.3237,105.7182,43982.0
2022-06-30 14:00:00,112.55,112.6,112.17,112.34,33071.0,105.7182,105.7652,105.3613,105.521,33071.0
2022-06-30 14:30:00,112.34,112.43,111.61,111.68,32990.0,105.521,105.6055,104.8353,104.901,32990.0
2022-06-30 15:00:00,111.65,111.94,111.16,111.9,58403.0,104.8729,105.1453,104.4126,105.1077,58403.0
2022-06-30 15:30:00,111.91,112.53,111.89,112.51,216981.0,105.1171,105.6994,105.0983,105.6807,216981.0
2022-07-01 09:30:00,112.5,113.21,112.08,112.45,19000.0,105.6713,106.3382,105.2768,105.6243,19000.0
2022-07-01 10:00:00,112.41,112.61,110.67,110.94,37225.0,105.5867,105.7746,103.9523,104.206,37225.0
2022-07-01 10:30:00,110.94,111.68,110.64,111.6,30575.0,104.206,104.901,103.9242,104.8259,30575.0
2022-07-01 11:00:00,111.6,112.06,111.27,111.8,22804.0,104.8259,105.258,104.5159,105.0138,22804.0
2022-07-01 11:30:00,111.93,112.04,111.69,111.78,17635.0,105.1359,105.2392,104.9104,104.995,17635.0
2022-07-01 12:00:00,111.8,112.03,111.72,111.88,13650.0,105.0138,105.2298,104.9386,105.0889,13650.0
2022-07-01 12:30:00,111.92,112.06,111.73,111.73,13912.0,105.1265,105.258,104.948,104.948,13912.0
2022-07-01 13:00:00,111.75,111.93,111.69,111.92,12974.0,104.9668,105.1359,104.9104,105.1265,12974.0
2022-07-01 13:30:00,112.0,112.31,111.95,112.19,13196.0,105.2016,105.4928,105.1546,105.3801,13196.0
2022-07-01 14:00:00,112.24,112.85,112.15,112.7,14976.0,105.427,106.0,105.3425,105.8591,14976.0
2022-07-01 14:30:00,112.71,112.85,112.7,112.81,14640.0,105.8685,106.0,105.8591,105.9624,14640.0
2022-07-01 15:00:00,112.79,113.09,112.69,112.94,18184.0,105.9437,106.2254,105.8497,106.0846,18184.0
2022-07-01 15:30:00,112.96,113.38,112.78,113.21,109372.0,106.1033,106.4978,105.9343,106.3382,109372.0
2022-07-05 09:30:00,111.89,113.23,111.85,112.65,135844.0,105.0983,106.357,105.0607,105.8122,135844.0
2022-07-05 10:00:00,112.61,112.85,112.35,112.84,67719.0,105.7746,106.0,105.5304,105.9906,67719.0
2022-07-05 10:30:00,112.81,113.25,112.6,112.77,51855.0,105.9624,106.3757,105.7652,105.9249,51855.0
2022-07-05 11:00:00,112.74,112.87,112.39,112.48,63463.0,105.8967,106.0188,105.5679,105.6525,63463.0
2022-07-05 11:30:00,112.47,112.62,112.1,112.1,33405.0,105.6431,105.784,105.2955,105.2955,33405.0
2022-07-05 12:00:00,112.05,112.08,111.07,111.32,33162.0,105.2486,105.2768,104.3281,104.5629,33162.0
2022-07-05 12:30:00,111.38,111.52,111.06,111.11,86847.0,104.6192,104.7507,104.3187,104.3656,86847.0
2022-07-05 13:00:00,111.18,111.48,110.96,111.21,37073.0,104.4314,104.7132,104.2247,104.4596,37073.0
2022-07-05 13:30:00,111.2,111.32,110.74,110.89,54384.0,104.4502,104.5629,104.0181,104.159,54384.0
2022-07-05 14:00:00,110.89,111.31,110.87,111.27,41706.0,104.159,104.5535,104.1402,104.5159,41706.0
2022-07-05 14:30:00,111.31,111.77,111.18,111.51,22427.0,104.5535,104.9856,104.4314,104.7414,22427.0
2022-07-05 15:00:00,111.45,112.69,111.39,112.62,60509.0,104.685,105.8497,104.6286,105.784,60509.0
2022-07-05 15:30:00,112.6,113.44,112.56,113.31,361717.0,105.7652,106.5542,105.7276,106.4321,361717.0
2022-07-06 09:30:00,113.2,113.9,112.93,112.98,129367.0,106.3288,106.9863,106.0752,106.1221,129367.0
2022-07-06 10:00:00,113.02,113.82,112.7,113.61,59459.0,106.1597,106.9111,105.8591,106.7139,59459.0
2022-07-06 10:30:00,113.62,113.93,113.24,113.59,43899.0,106.7233,107.0145,106.3663,106.6951,43899.0
2022-07-06 11:00:00,113.58,113.59,112.82,112.87,37574.0,106.6857,106.6951,105.9718,106.0188,37574.0
2022-07-06 11:30:00,112.89,112.98,112.61,112.97,34639.0,106.0376,106.1221,105.7746,106.1127,34639.0
2022-07-06 12:00:00,113.03,113.19,112.87,113.04,61128.0,106.1691,106.3194,106.0188,106.1785,61128.0
2022-07-06 12:30:00,113.04,113.04,112.75,112.91,32893.0,106.1785,106.1785,105.9061,106.0564,32893.0
2022-07-06 13:00:00,112.91,113.09,112.86,112.95,26028.0,106.0564,106.2254,106.0094,106.0939,26028.0
2022-07-06 13:30:00,112.96,112.98,112.51,112.62,30542.0,106.1033,106.1221,105.6807,105.784,30542.0
2022-07-06 14:00:00,112.63,113.14,112.38,113.12,39424.0,105.7934,106.2724,105.5585,106.2536,39424.0
2022-07-06 14:30:00,113.16,114.04,113.09,113.82,44763.0,106.2912,107.1178,106.2254,106.9111,44763.0
2022-07-06 15:00:00,113.85,113.96,113.5,113.93,44509.0,106.9393,107.0426,106.6106,107.0145,44509.0
2022-07-06 15:30:00,113.92,113.98,113.4,113.63,185984.0,107.0051,107.0614,106.5166,106.7327,185984.0
2022-07-07 09:30:00,112.89,113.05,110.27,112.46,354489.0,106.0376,106.1879,103.5766,105.6337,354489.0
2022-07-07 10:00:00,112.47,112.5,111.86,112.37,86964.0,105.6431,105.6713,105.0701,105.5492,86964.0
2022-07-07 10:30:00,112.4,113.22,112.37,112.88,99728.0,105.5773,106.3476,105.5492,106.0282,99728.0
2022-07-07 11:00:00,112.87,113.16,112.8,112.93,48638.0,106.0188,106.2912,105.9531,106.0752,48638.0
2022-07-07 11:30:00,112.94,113.34,112.71,113.25,60127.0,106.0846,106.4603,105.8685,106.3757,60127.0
2022-07-07 12:00:00,113.28,113.5,113.22,113.26,38741.0,106.4039,106.6106,106.3476,106.3851,38741.0
2022-07-07 12:30:00,113.28,113.45,113.06,113.22,28944.0,106.4039,106.5636,106.1973,106.3476,28944.0
2022-07-07 13:00:00,113.27,113.27,113.06,113.11,38416.0,106.3945,106.3945,106.1973,106.2442,38416.0
2022-07-07 13:30:00,113.1,113.26,113.05,113.06,38073.0,106.2348,106.3851,106.1879,106.1973,38073.0
2022-07-07 14:00:00,113.07,113.22,112.61,112.69,130143.0,106.2067,106.3476,105.7746,105.8497,130143.0
2022-07-07 14:30:00,112.71,112.72,112.33,112.48,187978.0,105.8685,105.8779,105.5116,105.6525,187978.0
2022-07-07 15:00:00,112.48,113.5,112.46,113.29,85896.0,105.6525,106.6106,105.6337,106.4133,85896.0
2022-07-07 15:30:00,113.28,113.39,113.01,113.27,165340.0,106.4039,106.5072,106.1503,106.3945,165340.0
2022-07-08 09:30:00,112.51,113.06,111.85,111.87,82905.0,105.6807,106.1973,105.0607,105.0795,82905.0
2022-07-08 10:00:00,111.9,112.86,111.67,112.8,50378.0,105.1077,106.0094,104.8916,105.9531,50378.0
2022-07-08 10:30:00,112.79,112.89,112.33,112.74,38938.0,105.9437,106.0376,105.5116,105.8967,38938.0
2022-07-08 11:00:00,112.8,112.92,112.57,112.84,36896.0,105.9531,106.0658,105.737,105.9906,36896.0
2022-07-08 11:30:00,112.87,113.03,112.33,112.44,41470.0,106.0188,106.1691,105.5116,105.6149,41470.0
2022-07-08 12:00:00,112.42,112.47,112.18,112.23,46394.0,105.5961,105.6431,105.3707,105.4177,46394.0
2022-07-08 12:30:00,112.22,112.41,112.17,112.23,21184.0,105.4083,105.5867,105.3613,105.4177,21184.0
2022-07-08 13:00:00,112.25,112.55,112.18,112.55,29610.0,105.4364,105.7182,105.3707,105.7182,29610.0
2022-07-08 13:30:00,112.56,112.56,112.33,112.36,44921.0,105.7276,105.7276,105.5116,105.5398,44921.0
2022-07-08 14:00:00,112.35,112.53,112.27,112.5,58168.0,105.5304,105.6994,105.4552,105.6713,58168.0
2022-07-08 14:30:00,112.48,112.54,112.2,112.32,75511.0,105.6525,105.7088,105.3895,105.5022,75511.0
2022-07-08 15:00:00,112.28,112.51,112.23,112.39,100061.0,105.4646,105.6807,105.4177,105.5679,100061.0
2022-07-08 15:30:00,112.39,112.78,112.33,112.73,123977.0,105.5679,105.9343,105.5116,105.8873,123977.0
2022-07-11 09:30:00,111.69,112.45,111.56,112.45,43157.0,104.9104,105.6243,104.7883,105.6243,43157.0
2022-07-11 10:00:00,112.48,112.63,112.03,112.19,29659.0,105.6525,105.7934,105.2298,105.3801,29659.0
2022-07-11 10:30:00,112.26,112.7,112.23,112.23,28981.0,105.4458,105.8591,105.4177,105.4177,28981.0
2022-07-11 11:00:00,112.25,112.69,112.24,112.63,22202.0,105.4364,105.8497,105.427,105.7934,22202.0
2022-07-11 11:30:00,112.65,112.65,112.32,112.4,15302.0,105.8122,105.8122,105.5022,105.5773,15302.0
2022-07-11 12:00:00,112.42,112.5,112.31,112.39,11496.0,105.5961,105.6713,105.4928,105.5679,11496.0
2022-07-11 12:30:00,112.37,112.54,112.29,112.47,13676.0,105.5492,105.7088,105.474,105.6431,13676.0
2022-07-11 13:00:00,112.49,112.78,112.41,112.76,19009.0,105.6619,105.9343,105.5867,105.9155,19009.0
2022-07-11 13:30:00,112.74,112.9,112.69,112.83,46918.0,105.8967,106.047,105.8497,105.9812,46918.0
2022-07-11 14:00:00,112.79,112.8,112.38,112.38,27515.0,105.9437,105.9531,105.5585,105.5585,27515.0
2022-07-11 14:30:00,112.34,112.41,112.0,112.01,21542.0,105.521,105.5867,105.2016,105.211,21542.0
2022-07-11 15:00:00,112.0,112.02,111.57,111.62,27278.0,105.2016,105.2204,104.7977,104.8447,27278.0
2022-07-11 15:30:00,111.62,111.7,111.12,111.68,166782.0,104.8447,104.9198,104.375,104.901,166782.0
2022-07-12 09:30:00,110.78,111.8,110.63,111.72,94097.0,104.0557,105.0138,103.9148,104.9386,94097.0
2022-07-12 10:00:00,111.67,112.04,111.21,111.79,107901.0,104.8916,105.2392,104.4596,105.0044,107901.0
2022-07-12 10:30:00,111.81,112.0,111.61,111.8,35584.0,105.0231,105.2016,104.8353,105.0138,35584.0
2022-07-12 11:00:00,111.78,112.05,111.59,111.94,73825.0,104.995,105.2486,104.8165,105.1453,73825.0
2022-07-12 11:30:00,111.98,112.09,111.79,112.09,70437.0,105.1828,105.2861,105.0044,105.2861,70437.0
2022-07-12 12:00:00,112.09,112.35,112.02,112.29,53616.0,105.2861,105.5304,105.2204,105.474,53616.0
2022-07-12 12:30:00,112.28,112.3,111.7,111.79,51906.0,105.4646,105.4834,104.9198,105.0044,51906.0
2022-07-12 13:00:00,111.81,111.88,111.44,111.77,30859.0,105.0231,105.0889,104.6756,104.9856,30859.0
2022-07-12 13:30:00,111.79,111.99,111.67,111.77,34383.0,105.0044,105.1922,104.8916,104.9856,34383.0
2022-07-12 14:00:00,111.79,111.81,111.61,111.63,38365.0,105.0044,105.0231,104.8353,104.8541,38365.0
2022-07-12 14:30:00,111.64,111.69,111.14,111.18,24462.0,104.8635,104.9104,104.3938,104.4314,24462.0
2022-07-12 15:00:00,111.11,111.11,110.38,110.47,44738.0,104.3656,104.3656,103.6799,103.7645,44738.0
2022-07-12 15:30:00,110.4,110.73,110.16,110.69,233292.0,103.6987,104.0087,103.4733,103.9711,233292.0
2022-07-13 09:30:00,109.61,110.5,109.34,110.0,75765.0,102.9567,103.7927,102.7031,103.323,75765.0
2022-07-13 10:00:00,110.08,110.42,109.46,109.82,82291.0,103.3982,103.7175,102.8158,103.1539,82291.0
2022-07-13 10:30:00,109.77,110.91,109.71,110.79,53264.0,103.107,104.1778,103.0506,104.0651,53264.0
2022-07-13 11:00:00,110.77,111.68,110.7,111.68,51878.0,104.0463,104.901,103.9805,104.901,51878.0
2022-07-13 11:30:00,111.66,111.89,111.23,111.47,49196.0,104.8822,105.0983,104.4784,104.7038,49196.0
2022-07-13 12:00:00,111.49,111.82,111.37,111.65,24977.0,104.7226,105.0325,104.6099,104.8729,24977.0
2022-07-13 12:30:00,111.63,111.78,111.41,111.77,20834.0,104.8541,104.995,104.6474,104.9856,20834.0
2022-07-13 13:00:00,111.76,112.05,111.63,111.81,30045.0,104.9762,105.2486,104.8541,105.0231,30045.0
2022-07-13 13:30:00,111.83,112.03,111.71,111.85,27230.0,105.0419,105.2298,104.9292,105.0607,27230.0
2022-07-13 14:00:00,111.85,111.85,111.19,111.6,29661.0,105.0607,105.0607,104.4408,104.8259,29661.0
2022-07-13 14:30:00,111.61,111.95,111.5,111.95,36364.0,104.8353,105.1546,104.732,105.1546,36364.0
2022-07-13 15:00:00,111.97,112.0,111.61,111.73,39503.0,105.1734,105.2016,104.8353,104.948,39503.0
2022-07-13 15:30:00,111.72,111.74,110.83,110.9,261716.0,104.9386,104.9574,104.1026,104.1684,261716.0
2022-07-14 09:30:00,109.11,110.33,109.11,109.38,103701.0,102.487,103.633,102.487,102.7406,103701.0
2022-07-14 10:00:00,109.38,109.44,109.0,109.44,56269.0,102.7406,102.797,102.3837,102.797,56269.0
2022-07-14 10:30:00,109.59,109.95,109.19,109.89,35931.0,102.9379,103.276,102.5622,103.2197,35931.0
2022-07-14 11:00:00,109.89,110.46,109.82,110.45,28841.0,103.2197,103.7551,103.1539,103.7457,28841.0
2022-07-14 11:30:00,110.51,111.62,110.24,111.62,39099.0,103.8021,104.8447,103.5484,104.8447,39099.0
2022-07-14 12:00:00,111.6,111.62,110.76,110.79,22730.0,104.8259,104.8447,104.0369,104.0651,22730.0
2022-07-14 12:30:00,110.8,111.1,110.79,111.02,26814.0,104.0745,104.3562,104.0651,104.2811,26814.0
2022-07-14 13:00:00,111.05,111.06,110.59,110.73,19816.0,104.3093,104.3187,103.8772,104.0087,19816.0
2022-07-14 13:30:00,110.67,110.85,110.47,110.58,18462.0,103.9523,104.1214,103.7645,103.8678,18462.0
2022-07-14 14:00:00,110.59,111.14,110.59,111.07,21427.0,103.8772,104.3938,103.8772,104.3281,21427.0
2022-07-14 14:30:00,111.06,111.48,111.03,111.47,17969.0,104.3187,104.7132,104.2905,104.7038,17969.0
2022-07-14 15:00:00,111.48,111.51,110.95,111.21,32625.0,104.7132,104.7414,104.2153,104.4596,32625.0
2022-07-14 15:30:00,111.22,111.25,110.69,110.82,124641.0,104.469,104.4971,103.9711,104.0932,124641.0
2022-07-15 09:30:00,111.85,112.3,111.14,111.69,61093.0,105.0607,105.4834,104.3938,104.9104,61093.0
2022-07-15 10:00:00,111.73,113.29,111.7,113.29,73931.0,104.948,106.4133,104.9198,106.4133,73931.0
2022-07-15 10:30:00,113.32,113.36,112.34,112.61,49962.0,106.4415,106.4791,105.521,105.7746,49962.0
2022-07-15 11:00:00,112.58,112.67,112.02,112.08,32638.0,105.7464,105.8309,105.2204,105.2768,32638.0
2022-07-15 11:30:00,112.12,112.12,111.66,111.66,38198.0,105.3143,105.3143,104.8822,104.8822,38198.0
2022-07-15 12:00:00,111.66,111.67,111.39,111.58,23276.0,104.8822,104.8916,104.6286,104.8071,23276.0
2022-07-15 12:30:00,111.62,111.7,111.4,111.4,18403.0,104.8447,104.9198,104.638,104.638,18403.0
2022-07-15 13:00:00,111.43,111.72,111.41,111.57,24326.0,104.6662,104.9386,104.6474,104.7977,24326.0
2022-07-15 13:30:00,111.57,111.67,111.33,111.4,19082.0,104.7977,104.8916,104.5723,104.638,19082.0
2022-07-15 14:00:00,111.44,111.54,111.28,111.4,18225.0,104.6756,104.7695,104.5253,104.638,18225.0
2022-07-15 14:30:00,111.41,111.68,111.4,111.66,18990.0,104.6474,104.901,104.638,104.8822,18990.0
2022-07-15 15:00:00,111.65,111.7,111.48,111.62,40937.0,104.8729,104.9198,104.7132,104.8447,40937.0
2022-07-15 15:30:00,111.63,111.8,111.41,111.64,128596.0,104.8541,105.0138,104.6474,104.8635,128596.0
2022-07-18 09:30:00,112.53,113.69,112.46,113.43,43424.0,105.6994,106.789,105.6337,106.5448,43424.0
2022-07-18 10:00:00,113.46,113.46,112.93,113.15,41884.0,106.573,106.573,106.0752,106.2818,41884.0
2022-07-18 10:30:00,113.18,113.38,112.95,112.97,25977.0,106.31,106.4978,106.0939,106.1127,25977.0
2022-07-18 11:00:00,112.97,113.16,112.74,113.0,65201.0,106.1127,106.2912,105.8967,106.1409,65201.0
2022-07-18 11:30:00,113.11,113.58,113.11,113.52,24848.0,106.2442,106.6857,106.2442,106.6293,24848.0
2022-07-18 12:00:00,113.54,113.54,113.2,113.38,19057.0,106.6481,106.6481,106.3288,106.4978,19057.0
2022-07-18 12:30:00,113.39,113.47,113.06,113.06,9511.0,106.5072,106.5824,106.1973,106.1973,9511.0
2022-07-18 13:00:00,113.07,113.27,113.02,113.14,12577.0,106.2067,106.3945,106.1597,106.2724,12577.0
2022-07-18 13:30:00,113.1,113.12,112.54,112.57,16322.0,106.2348,106.2536,105.7088,105.737,16322.0
2022-07-18 14:00:00,112.55,112.86,112.46,112.83,48603.0,105.7182,106.0094,105.6337,105.9812,48603.0
2022-07-18 14:30:00,112.8,112.91,112.42,112.49,18980.0,105.9531,106.0564,105.5961,105.6619,18980.0
2022-07-18 15:00:00,112.5,112.68,112.43,112.44,21434.0,105.6713,105.8403,105.6055,105.6149,21434.0
2022-07-18 15:30:00,112.45,112.54,112.12,112.42,131055.0,105.6243,105.7088,105.3143,105.5961,131055.0
2022-07-19 09:30:00,113.15,114.44,113.01,114.0,57936.0,106.2818,107.4935,106.1503,107.0802,57936.0
2022-07-19 10:00:00,114.01,114.55,113.93,114.43,99683.0,107.0896,107.5968,107.0145,107.4841,99683.0
2022-07-19 10:30:00,114.46,114.83,114.35,114.69,59351.0,107.5123,107.8598,107.409,107.7283,59351.0
2022-07-19 11:00:00,114.73,114.88,114.46,114.57,26116.0,107.7659,107.9068,107.5123,107.6156,26116.0
2022-07-19 11:30:00,114.53,114.72,114.18,114.31,24320.0,107.578,107.7565,107.2493,107.3714,24320.0
2022-07-19 12:00:00,114.35,114.45,114.18,114.25,26586.0,107.409,107.5029,107.2493,107.315,26586.0
2022-07-19 12:30:00,114.28,114.48,114.22,114.36,13464.0,107.3432,107.5311,107.2869,107.4184,13464.0
2022-07-19 13:00:00,114.35,114.48,114.15,114.2,14688.0,107.409,107.5311,107.2211,107.2681,14688.0
2022-07-19 13:30:00,114.2,114.39,114.18,114.31,20425.0,107.2681,107.4465,107.2493,107.3714,20425.0
2022-07-19 14:00:00,114.33,115.03,114.33,114.79,72351.0,107.3902,108.0477,107.3902,107.8223,72351.0
2022-07-19 14:30:00,114.82,115.2,114.79,115.2,50170.0,107.8504,108.2074,107.8223,108.2074,50170.0
2022-07-19 15:00:00,115.2,115.4,115.05,115.16,28461.0,108.2074,108.3952,108.0665,108.1698,28461.0
2022-07-19 15:30:00,115.16,115.67,115.06,115.44,136774.0,108.1698,108.6488,108.0759,108.4328,136774.0
2022-07-20 09:30:00,115.59,115.59,114.72,114.82,38719.0,108.5737,108.5737,107.7565,107.8504,38719.0
2022-07-20 10:00:00,114.85,115.17,114.74,114.96,19722.0,107.8786,108.1792,107.7753,107.9819,19722.0
2022-07-20 10:30:00,115.0,115.3,114.98,115.13,31369.0,108.0195,108.3013,108.0007,108.1416,31369.0
2022-07-20 11:00:00,115.14,115.44,114.96,115.13,32235.0,108.151,108.4328,107.9819,108.1416,32235.0
2022-07-20 11:30:00,115.14,115.29,114.9,115.05,28647.0,108.151,108.2919,107.9256,108.0665,28647.0
2022-07-20 12:00:00,115.05,115.35,114.95,115.35,34646.0,108.0665,108.3483,107.9725,108.3483,34646.0
2022-07-20 12:30:00,115.36,115.55,114.89,115.3,22984.0,108.3577,108.5361,107.9162,108.3013,22984.0
2022-07-20 13:00:00,115.22,115.42,114.9,115.4,32496.0,108.2262,108.414,107.9256,108.3952,32496.0
2022-07-20 13:30:00,115.4,115.53,114.67,114.77,41949.0,108.3952,108.5173,107.7095,107.8035,41949.0
2022-07-20 14:00:00,114.79,114.95,114.7,114.95,24060.0,107.8223,107.9725,107.7377,107.9725,24060.0
2022-07-20 14:30:00,114.88,115.04,114.84,115.02,19358.0,107.9068,108.0571,107.8692,108.0383,19358.0
2022-07-20 15:00:00,115.02,115.28,114.92,115.27,42999.0,108.0383,108.2825,107.9444,108.2731,42999.0
2022-07-20 15:30:00,115.28,115.34,114.7,114.74,174598.0,108.2825,108.3389,107.7377,107.7753,174598.0
2022-07-21 09:30:00,114.76,116.57,114.38,116.5,123441.0,107.7941,109.4942,107.4371,109.4285,123441.0
2022-07-21 10:00:00,116.38,116.38,115.07,115.28,63108.0,109.3157,109.3157,108.0853,108.2825,63108.0
2022-07-21 10:30:00,115.35,116.15,115.2,116.11,30172.0,108.3483,109.0997,108.2074,109.0621,30172.0
2022-07-21 11:00:00,116.12,116.19,115.77,115.95,24673.0,109.0715,109.1373,108.7428,108.9118,24673.0
2022-07-21 11:30:00,115.99,116.15,115.78,115.98,24344.0,108.9494,109.0997,108.7522,108.94,24344.0
2022-07-21 12:00:00,115.98,116.23,115.98,116.21,16927.0,108.94,109.1749,108.94,109.1561,16927.0
2022-07-21 12:30:00,116.21,116.23,115.71,115.89,15144.0,109.1561,109.1749,108.6864,108.8555,15144.0
2022-07-21 13:00:00,115.88,115.98,115.7,115.86,27680.0,108.8461,108.94,108.677,108.8273,27680.0
2022-07-21 13:30:00,115.87,115.87,115.47,115.67,19743.0,108.8367,108.8367,108.461,108.6488,19743.0
2022-07-21 14:00:00,115.67,115.84,115.43,115.46,22222.0,108.6488,108.8085,108.4234,108.4516,22222.0
2022-07-21 14:30:00,115.45,115.48,115.13,115.31,27557.0,108.4422,108.4704,108.1416,108.3107,27557.0
2022-07-21 15:00:00,115.36,115.53,115.32,115.47,19398.0,108.3577,108.5173,108.3201,108.461,19398.0
2022-07-21 15:30:00,115.44,116.15,115.4,116.04,127782.0,108.4328,109.0997,108.3952,108.9964,127782.0
2022-07-22 09:30:00,116.16,117.15,116.16,116.78,41527.0,109.1091,110.039,109.1091,109.6915,41527.0
2022-07-22 10:00:00,116.83,117.26,116.51,116.97,19457.0,109.7384,110.1423,109.4379,109.8699,19457.0
2022-07-22 10:30:00,116.98,117.46,116.97,117.14,27426.0,109.8793,110.3302,109.8699,110.0296,27426.0
2022-07-22 11:00:00,117.11,117.13,116.42,116.53,19757.0,110.0014,110.0202,109.3533,109.4566,19757.0
2022-07-22 11:30:00,116.51,116.68,116.13,116.45,57550.0,109.4379,109.5975,109.0809,109.3815,57550.0
2022-07-22 12:00:00,116.44,116.49,116.24,116.38,26874.0,109.3721,109.4191,109.1842,109.3157,26874.0
2022-07-22 12:30:00,116.4,116.5,116.1,116.23,42325.0,109.3345,109.4285,109.0527,109.1749,42325.0
2022-07-22 13:00:00,116.25,116.25,115.97,116.11,37764.0,109.1936,109.1936,108.9306,109.0621,37764.0
2022-07-22 13:30:00,116.07,116.08,115.63,115.72,31157.0,109.0246,109.034,108.6113,108.6958,31157.0
2022-07-22 14:00:00,115.64,115.64,115.27,115.32,25474.0,108.6207,108.6207,108.2731,108.3201,25474.0
2022-07-22 14:30:00,115.3,115.41,115.13,115.3,21216.0,108.3013,108.4046,108.1416,108.3013,21216.0
2022-07-22 15:00:00,115.28,115.67,115.23,115.67,43157.0,108.2825,108.6488,108.2356,108.6488,43157.0
2022-07-22 15:30:00,115.64,115.64,115.4,115.59,65909.0,108.6207,108.6207,108.3952,108.5737,65909.0
2022-07-25 09:30:00,116.1,116.53,115.58,116.32,85101.0,109.0527,109.4566,108.5643,109.2594,85101.0
2022-07-25 10:00:00,116.36,116.76,116.22,116.56,38588.0,109.297,109.6727,109.1655,109.4848,38588.0
2022-07-25 10:30:00,116.55,116.94,116.52,116.85,23071.0,109.4754,109.8418,109.4472,109.7572,23071.0
2022-07-25 11:00:00,116.85,117.01,116.59,117.01,15191.0,109.7572,109.9075,109.513,109.9075,15191.0
2022-07-25 11:30:00,117.01,117.2,116.96,117.1,22813.0,109.9075,110.086,109.8605,109.992,22813.0
2022-07-25 12:00:00,117.13,117.25,116.95,117.24,49799.0,110.0202,110.1329,109.8511,110.1235,49799.0
2022-07-25 12:30:00,117.25,117.6,117.25,117.42,23013.0,110.1329,110.4617,110.1329,110.2926,23013.0
2022-07-25 13:00:00,117.43,117.52,117.21,117.25,39195.0,110.302,110.3865,110.0954,110.1329,39195.0
2022-07-25 13:30:00,117.28,117.32,117.0,117.25,35754.0,110.1611,110.1987,109.8981,110.1329,35754.0
2022-07-25 14:00:00,117.26,117.36,117.09,117.16,32565.0,110.1423,110.2363,109.9826,110.0484,32565.0
2022-07-25 14:30:00,117.16,117.23,117.01,117.03,29438.0,110.0484,110.1142,109.9075,109.9263,29438.0
2022-07-25 15:00:00,117.09,117.12,116.8,116.97,49372.0,109.9826,110.0108,109.7103,109.8699,49372.0
2022-07-25 15:30:00,116.94,117.34,116.84,117.28,105213.0,109.8418,110.2175,109.7478,110.1611,105213.0
2022-07-26 09:30:00,116.99,117.39,116.41,116.91,107344.0,109.8887,110.2644,109.3439,109.8136,107344.0
2022-07-26 10:00:00,116.9,117.02,116.52,116.66,65528.0,109.8042,109.9169,109.4472,109.5788,65528.0
2022-07-26 10:30:00,116.69,117.38,116.61,117.37,76256.0,109.6069,110.255,109.5318,110.2457,76256.0
2022-07-26 11:00:00,117.37,117.54,117.0,117.07,37729.0,110.2457,110.4053,109.8981,109.9639,37729.0
2022-07-26 11:30:00,117.05,117.29,116.56,116.58,42467.0,109.9451,110.1705,109.4848,109.5036,42467.0
2022-07-26 12:00:00,116.56,117.09,116.52,117.01,42462.0,109.4848,109.9826,109.4472,109.9075,42462.0
2022-07-26 12:30:00,117.03,117.37,116.92,117.3,45199.0,109.9263,110.2457,109.823,110.1799,45199.0
2022-07-26 13:00:00,117.28,117.61,117.24,117.56,28711.0,110.1611,110.4711,110.1235,110.4241,28711.0
2022-07-26 13:30:00,117.52,117.55,117.16,117.18,54907.0,110.3865,110.4147,110.0484,110.0672,54907.0
2022-07-26 14:00:00,117.18,117.31,116.68,116.75,71224.0,110.0672,110.1893,109.5975,109.6633,71224.0
2022-07-26 14:30:00,116.74,116.99,116.66,116.97,32939.0,109.6539,109.8887,109.5788,109.8699,32939.0
2022-07-26 15:00:00,116.98,117.34,116.92,117.25,49105.0,109.8793,110.2175,109.823,110.1329,49105.0
2022-07-26 15:30:00,117.27,117.3,116.77,116.81,160763.0,110.1517,110.1799,109.6821,109.7196,160763.0
2022-07-27 09:30:00,119.2,122.47,119.07,120.79,274902.0,111.9646,115.0361,111.8425,113.4581,274902.0
2022-07-27 10:00:00,120.79,121.69,120.39,121.19,153705.0,113.4581,114.3034,113.0823,113.8338,153705.0
2022-07-27 10:30:00,121.15,121.86,120.9,121.5,105783.0,113.7962,114.4631,113.5614,114.125,105783.0
2022-07-27 11:00:00,121.48,121.72,121.05,121.29,57908.0,114.1062,114.3316,113.7023,113.9277,57908.0
2022-07-27 11:30:00,121.28,121.67,121.23,121.41,50888.0,113.9183,114.2846,113.8714,114.0404,50888.0
2022-07-27 12:00:00,121.4,121.42,120.95,121.23,41093.0,114.031,114.0498,113.6083,113.8714,41093.0
2022-07-27 12:30:00,121.21,121.41,121.05,121.18,30233.0,113.8526,114.0404,113.7023,113.8244,30233.0
2022-07-27 13:00:00,121.18,121.24,120.86,121.15,47324.0,113.8244,113.8807,113.5238,113.7962,47324.0
2022-07-27 13:30:00,121.14,121.72,121.12,121.72,38886.0,113.7868,114.3316,113.768,114.3316,38886.0
2022-07-27 14:00:00,121.74,122.01,121.52,121.56,59404.0,114.3504,114.604,114.1437,114.1813,59404.0
2022-07-27 14:30:00,121.53,122.43,121.08,122.3,112179.0,114.1531,114.9985,113.7305,114.8764,112179.0
2022-07-27 15:00:00,122.34,122.93,122.21,122.93,99773.0,114.914,115.4682,114.7919,115.4682,99773.0
2022-07-27 15:30:00,122.94,122.96,122.28,122.43,247914.0,115.4776,115.4963,114.8576,114.9985,247914.0
2022-07-28 09:30:00,122.52,123.14,121.77,122.99,133124.0,115.083,115.6654,114.3786,115.5245,133124.0
2022-07-28 10:00:00,123.02,123.93,122.87,123.93,83085.0,115.5527,116.4075,115.4118,116.4075,83085.0
2022-07-28 10:30:00,123.95,124.12,123.44,124.05,56570.0,116.4262,116.5859,115.9472,116.5202,56570.0
2022-07-28 11:00:00,124.02,124.87,124.02,124.82,83959.0,116.492,117.2904,116.492,117.2434,83959.0
2022-07-28 11:30:00,124.87,124.97,124.58,124.71,53399.0,117.2904,117.3843,117.018,117.1401,53399.0
2022-07-28 12:00:00,124.69,124.82,124.11,124.2,27219.0,117.1213,117.2434,116.5765,116.6611,27219.0
2022-07-28 12:30:00,124.23,124.36,123.71,123.98,24320.0,116.6893,116.8114,116.2008,116.4544,24320.0
2022-07-28 13:00:00,124.0,124.45,123.83,124.37,35282.0,116.4732,116.8959,116.3135,116.8208,35282.0
2022-07-28 13:30:00,124.35,124.65,124.15,124.53,38813.0,116.802,117.0838,116.6141,116.971,38813.0
2022-07-28 14:00:00,124.52,124.63,124.33,124.55,24596.0,116.9616,117.065,116.7832,116.9898,24596.0
2022-07-28 14:30:00,124.55,124.59,124.39,124.56,26180.0,116.9898,117.0274,116.8395,116.9992,26180.0
2022-07-28 15:00:00,124.57,124.65,124.08,124.26,48542.0,117.0086,117.0838,116.5484,116.7174,48542.0
2022-07-28 15:30:00,124.25,124.39,124.04,124.25,113777.0,116.708,116.8395,116.5108,116.708,113777.0
2022-07-29 09:30:00,124.54,125.81,123.98,125.79,129572.0,116.9804,118.1733,116.4544,118.1546,129572.0
2022-07-29 10:00:00,125.81,125.98,125.34,125.79,76347.0,118.1733,118.333,117.7319,118.1546,76347.0
2022-07-29 10:30:00,125.76,126.15,125.49,125.5,73712.0,118.1264,118.4927,117.8728,117.8822,73712.0
2022-07-29 11:00:00,125.48,126.17,125.43,126.15,66880.0,117.8634,118.5115,117.8164,118.4927,66880.0
2022-07-29 11:30:00,126.18,126.5,126.11,126.22,60702.0,118.5209,118.8215,118.4551,118.5585,60702.0
2022-07-29 12:00:00,126.25,126.69,126.07,126.37,34032.0,118.5866,118.9999,118.4176,118.6994,34032.0
2022-07-29 12:30:00,126.39,126.78,126.39,126.73,25788.0,118.7181,119.0845,118.7181,119.0375,25788.0
2022-07-29 13:00:00,126.75,126.91,126.51,126.61,30988.0,119.0563,119.2066,118.8309,118.9248,30988.0
2022-07-29 13:30:00,126.62,126.75,126.54,126.72,23756.0,118.9342,119.0563,118.859,119.0281,23756.0
2022-07-29 14:00:00,126.74,127.0,126.7,126.9,38084.0,119.0469,119.2911,119.0093,119.1972,38084.0
2022-07-29 14:30:00,126.91,127.22,126.79,127.22,35381.0,119.2066,119.4978,119.0939,119.4978,35381.0
2022-07-29 15:00:00,127.22,127.37,127.18,127.34,35388.0,119.4978,119.6387,119.4602,119.6105,35388.0
2022-07-29 15:30:00,127.33,127.47,126.67,126.67,212560.0,119.6011,119.7326,118.9811,118.9811,212560.0
2022-08-01 09:30:00,125.72,126.46,124.87,124.87,111549.0,118.0888,118.7839,117.2904,117.2904,111549.0
2022-08-01 10:00:00,124.86,125.17,124.12,124.2,123333.0,117.281,117.5722,116.5859,116.6611,123333.0
2022-08-01 10:30:00,124.18,124.79,124.03,124.52,84934.0,116.6423,117.2153,116.5014,116.9616,84934.0
2022-08-01 11:00:00,124.52,124.74,124.17,124.46,64206.0,116.9616,117.1683,116.6329,116.9053,64206.0
2022-08-01 11:30:00,124.44,124.97,124.28,124.7,66166.0,116.8865,117.3843,116.7362,117.1307,66166.0
2022-08-01 12:00:00,124.69,124.73,124.43,124.45,48634.0,117.1213,117.1589,116.8771,116.8959,48634.0
2022-08-01 12:30:00,124.48,125.62,124.48,125.55,55128.0,116.9241,117.9949,116.9241,117.9291,55128.0
2022-08-01 13:00:00,125.57,125.57,125.02,125.02,26915.0,117.9479,117.9479,117.4313,117.4313,26915.0
2022-08-01 13:30:00,125.01,125.03,124.1,124.43,35373.0,117.4219,117.4407,116.5671,116.8771,35373.0
2022-08-01 14:00:00,124.38,125.06,124.25,125.06,51427.0,116.8301,117.4689,116.708,117.4689,51427.0
2022-08-01 14:30:00,125.03,125.32,124.86,125.28,49955.0,117.4407,117.7131,117.281,117.6755,49955.0
2022-08-01 15:00:00,125.27,125.38,125.13,125.24,61108.0,117.6661,117.7694,117.5346,117.6379,61108.0
2022-08-01 15:30:00,125.23,125.6,125.19,125.53,181424.0,117.6286,117.9761,117.591,117.9103,181424.0
2022-08-02 09:30:00,125.49,125.9,124.62,124.72,105327.0,117.8728,118.2579,117.0556,117.1495,105327.0
2022-08-02 10:00:00,124.82,125.64,124.8,125.62,40116.0,117.2434,118.0137,117.2247,117.9949,40116.0
2022-08-02 10:30:00,125.67,126.05,125.49,125.69,26469.0,118.0418,118.3988,117.8728,118.0606,26469.0
2022-08-02 11:00:00,125.72,125.75,125.26,125.48,33598.0,118.0888,118.117,117.6567,117.8634,33598.0
2022-08-02 11:30:00,125.53,126.32,125.42,126.01,54517.0,117.9103,118.6524,117.807,118.3612,54517.0
2022-08-02 12:00:00,126.01,126.59,126.0,126.48,54224.0,118.3612,118.906,118.3518,118.8027,54224.0
2022-08-02 12:30:00,126.48,126.5,126.17,126.44,57817.0,118.8027,118.8215,118.5115,118.7651,57817.0
2022-08-02 13:00:00,126.44,126.48,125.96,125.97,42572.0,118.7651,118.8027,118.3142,118.3236,42572.0
2022-08-02 13:30:00,125.94,126.07,125.66,126.07,36834.0,118.2955,118.4176,118.0325,118.4176,36834.0
2022-08-02 14:00:00,126.08,126.36,125.89,126.29,30261.0,118.427,118.69,118.2485,118.6242,30261.0
2022-08-02 14:30:00,126.3,126.42,126.01,126.15,43873.0,118.6336,118.7463,118.3612,118.4927,43873.0
2022-08-02 15:00:00,126.14,126.19,125.55,125.62,41958.0,118.4833,118.5303,117.9291,117.9949,41958.0
2022-08-02 15:30:00,125.61,126.03,124.95,124.98,140277.0,117.9855,118.38,117.3655,117.3937,140277.0
2022-08-03 09:30:00,125.14,125.25,124.39,125.16,103590.0,117.544,117.6473,116.8395,117.5628,103590.0
2022-08-03 10:00:00,125.24,125.67,125.04,125.3,38166.0,117.6379,118.0418,117.4501,117.6943,38166.0
2022-08-03 10:30:00,125.34,125.36,124.81,125.04,19775.0,117.7319,117.7507,117.234,117.4501,19775.0
2022-08-03 11:00:00,125.07,125.21,124.82,124.99,19374.0,117.4783,117.6098,117.2434,117.4031,19374.0
2022-08-03 11:30:00,125.08,125.47,125.0,125.11,24491.0,117.4877,117.854,117.4125,117.5158,24491.0
2022-08-03 12:00:00,125.12,125.16,124.84,124.95,20749.0,117.5252,117.5628,117.2622,117.3655,20749.0
2022-08-03 12:30:00,124.94,125.22,124.94,125.03,19652.0,117.3562,117.6192,117.3562,117.4407,19652.0
2022-08-03 13:00:00,125.04,125.16,124.85,125.12,22456.0,117.4501,117.5628,117.2716,117.5252,22456.0
2022-08-03 13:30:00,125.17,125.33,124.87,125.08,26317.0,117.5722,117.7225,117.2904,117.4877,26317.0
2022-08-03 14:00:00,125.05,125.32,125.02,125.31,39155.0,117.4595,117.7131,117.4313,117.7037,39155.0
2022-08-03 14:30:00,125.31,125.65,125.17,125.58,22774.0,117.7037,118.0231,117.5722,117.9573,22774.0
2022-08-03 15:00:00,125.6,125.72,125.23,125.23,28264.0,117.9761,118.0888,117.6286,117.6286,28264.0
2022-08-03 15:30:00,125.22,125.46,124.98,124.99,106540.0,117.6192,117.8446,117.3937,117.4031,106540.0
2022-08-04 09:30:00,125.24,126.68,125.24,126.45,79446.0,117.6379,118.9905,117.6379,118.7745,79446.0
2022-08-04 10:00:00,126.48,126.76,126.27,126.59,37049.0,118.8027,119.0657,118.6054,118.906,37049.0
2022-08-04 10:30:00,126.54,126.74,126.12,126.68,28999.0,118.859,119.0469,118.4645,118.9905,28999.0
2022-08-04 11:00:00,126.69,126.7,126.18,126.27,21111.0,118.9999,119.0093,118.5209,118.6054,21111.0
2022-08-04 11:30:00,126.33,126.47,126.13,126.47,25642.0,118.6618,118.7933,118.4739,118.7933,25642.0
2022-08-04 12:00:00,126.5,126.53,126.33,126.47,21490.0,118.8215,118.8496,118.6618,118.7933,21490.0
2022-08-04 12:30:00,126.47,126.61,126.3,126.3,18493.0,118.7933,118.9248,118.6336,118.6336,18493.0
2022-08-04 13:00:00,126.28,126.41,126.25,126.39,24251.0,118.6148,118.7369,118.5866,118.7181,24251.0
2022-08-04 13:30:00,126.39,126.61,126.36,126.44,24748.0,118.7181,118.9248,118.69,118.7651,24748.0
2022-08-04 14:00:00,126.42,126.42,126.29,126.34,32973.0,118.7463,118.7463,118.6242,118.6712,32973.0
2022-08-04 14:30:00,126.35,126.45,126.22,126.45,33544.0,118.6806,118.7745,118.5585,118.7745,33544.0
2022-08-04 15:00:00,126.44,126.48,126.26,126.29,43656.0,118.7651,118.8027,118.596,118.6242,43656.0
2022-08-04 15:30:00,126.27,126.35,126.15,126.25,133686.0,118.6054,118.6806,118.4927,118.5866,133686.0
2022-08-05 09:30:00,125.05,125.82,124.69,125.53,102964.0,117.4595,118.1827,117.1213,117.9103,102964.0
2022-08-05 10:00:00,125.52,126.15,125.51,126.11,31237.0,117.9009,118.4927,117.8916,118.4551,31237.0
2022-08-05 10:30:00,126.09,126.51,125.99,126.43,34375.0,118.4364,118.8309,118.3424,118.7557,34375.0
2022-08-05 11:00:00,126.39,126.39,125.77,125.79,28007.0,118.7181,118.7181,118.1358,118.1546,28007.0
2022-08-05 11:30:00,125.73,125.92,125.61,125.77,17999.0,118.0982,118.2767,117.9855,118.1358,17999.0
2022-08-05 12:00:00,125.76,126.17,125.7,126.09,20643.0,118.1264,118.5115,118.07,118.4364,20643.0
2022-08-05 12:30:00,126.1,126.4,126.07,126.35,15812.0,118.4457,118.7275,118.4176,118.6806,15812.0
2022-08-05 13:00:00,126.37,126.6,126.31,126.42,21204.0,118.6994,118.9154,118.643,118.7463,21204.0
2022-08-05 13:30:00,126.41,126.79,126.41,126.55,25647.0,118.7369,119.0939,118.7369,118.8684,25647.0
2022-08-05 14:00:00,126.53,126.64,126.34,126.34,75225.0,118.8496,118.953,118.6712,118.6712,75225.0
2022-08-05 14:30:00,126.33,126.43,126.13,126.22,28611.0,118.6618,118.7557,118.4739,118.5585,28611.0
2022-08-05 15:00:00,126.23,126.44,126.2,126.44,25814.0,118.5679,118.7651,118.5397,118.7651,25814.0
2022-08-05 15:30:00,126.5,127.13,126.46,127.07,103150.0,118.8215,119.4132,118.7839,119.3569,103150.0
2022-08-08 09:30:00,128.09,128.71,127.88,127.99,85580.0,120.315,120.8973,120.1177,120.221,85580.0
2022-08-08 10:00:00,127.9,128.36,127.84,128.02,48887.0,120.1365,120.5686,120.0801,120.2492,48887.0
2022-08-08 10:30:00,127.99,128.5,127.97,128.43,41036.0,120.221,120.7001,120.2022,120.6343,41036.0
2022-08-08 11:00:00,128.47,128.55,127.79,127.97,47941.0,120.6719,120.747,120.0332,120.2022,47941.0
2022-08-08 11:30:00,127.97,128.19,127.71,127.98,28622.0,120.2022,120.4089,119.958,120.2116,28622.0
2022-08-08 12:00:00,127.96,128.0,127.72,127.85,24045.0,120.1928,120.2304,119.9674,120.0895,24045.0
2022-08-08 12:30:00,127.88,128.17,127.74,128.17,21635.0,120.1177,120.3901,119.9862,120.3901,21635.0
2022-08-08 13:00:00,128.14,128.18,127.93,127.93,17866.0,120.3619,120.3995,120.1647,120.1647,17866.0
2022-08-08 13:30:00,127.93,128.11,127.8,127.92,28066.0,120.1647,120.3337,120.0426,120.1553,28066.0
2022-08-08 14:00:00,127.9,128.04,127.71,127.86,27750.0,120.1365,120.268,119.958,120.0989,27750.0
2022-08-08 14:30:00,127.86,127.95,127.63,127.82,29000.0,120.0989,120.1834,119.8829,120.0613,29000.0
2022-08-08 15:00:00,127.85,127.99,127.66,127.77,34097.0,120.0895,120.221,119.9111,120.0144,34097.0
2022-08-08 15:30:00,127.77,127.86,127.3,127.3,103444.0,120.0144,120.0989,119.5729,119.5729,103444.0
2022-08-09 09:30:00,127.51,127.79,126.52,126.69,87399.0,119.7702,120.0332,118.8402,118.9999,87399.0
2022-08-09 10:00:00,126.72,127.19,126.68,127.14,51292.0,119.0281,119.4696,118.9905,119.4226,51292.0
2022-08-09 10:30:00,127.12,127.48,127.12,127.27,26373.0,119.4038,119.742,119.4038,119.5447,26373.0
2022-08-09 11:00:00,127.25,127.39,126.89,127.15,27328.0,119.5259,119.6574,119.1878,119.432,27328.0
2022-08-09 11:30:00,127.18,127.45,127.14,127.2,24708.0,119.4602,119.7138,119.4226,119.479,24708.0
2022-08-09 12:00:00,127.22,127.24,126.73,126.73,22332.0,119.4978,119.5165,119.0375,119.0375,22332.0
2022-08-09 12:30:00,126.71,126.81,126.58,126.67,22071.0,119.0187,119.1126,118.8966,118.9811,22071.0
2022-08-09 13:00:00,126.67,126.83,126.56,126.79,18888.0,118.9811,119.1314,118.8778,119.0939,18888.0
2022-08-09 13:30:00,126.77,126.8,126.17,126.34,28428.0,119.0751,119.1033,118.5115,118.6712,28428.0
2022-08-09 14:00:00,126.34,126.42,126.2,126.36,83322.0,118.6712,118.7463,118.5397,118.69,83322.0
2022-08-09 14:30:00,126.34,126.38,126.07,126.37,76899.0,118.6712,118.7087,118.4176,118.6994,76899.0
2022-08-09 15:00:00,126.33,126.46,126.09,126.35,72035.0,118.6618,118.7839,118.4364,118.6806,72035.0
2022-08-09 15:30:00,126.36,126.57,126.1,126.18,184458.0,118.69,118.8872,118.4457,118.5209,184458.0
2022-08-10 09:30:00,127.9,128.84,127.52,128.84,69169.0,120.1365,121.0194,119.7795,121.0194,69169.0
2022-08-10 10:00:00,128.85,128.9,128.29,128.61,38761.0,121.0288,121.0758,120.5028,120.8034,38761.0
2022-08-10 10:30:00,128.63,128.68,128.3,128.37,55098.0,120.8222,120.8691,120.5122,120.578,55098.0
2022-08-10 11:00:00,128.37,128.62,128.25,128.48,60897.0,120.578,120.8128,120.4652,120.6813,60897.0
2022-08-10 11:30:00,128.47,128.49,128.18,128.34,51787.0,120.6719,120.6907,120.3995,120.5498,51787.0
2022-08-10 12:00:00,128.35,128.55,128.26,128.55,40167.0,120.5592,120.747,120.4746,120.747,40167.0
2022-08-10 12:30:00,128.54,128.8,128.54,128.78,28759.0,120.7376,120.9819,120.7376,120.9631,28759.0
2022-08-10 13:00:00,128.77,128.78,128.6,128.62,30233.0,120.9537,120.9631,120.794,120.8128,30233.0
2022-08-10 13:30:00,128.59,128.68,128.48,128.53,31771.0,120.7846,120.8691,120.6813,120.7282,31771.0
2022-08-10 14:00:00,128.52,128.69,128.43,128.48,32615.0,120.7188,120.8785,120.6343,120.6813,32615.0
2022-08-10 14:30:00,128.47,128.51,128.16,128.2,62770.0,120.6719,120.7095,120.3807,120.4183,62770.0
2022-08-10 15:00:00,128.19,128.41,128.13,128.39,66383.0,120.4089,120.6155,120.3525,120.5967,66383.0
2022-08-10 15:30:00,128.36,128.87,128.33,128.76,192441.0,120.5686,121.0476,120.5404,120.9443,192441.0
2022-08-11 09:30:00,129.5,129.68,128.89,129.47,49233.0,121.6394,121.8084,121.0664,121.6112,49233.0
2022-08-11 10:00:00,129.43,129.71,129.32,129.34,36900.0,121.5736,121.8366,121.4703,121.4891,36900.0
2022-08-11 10:30:00,129.32,129.54,128.8,128.88,46673.0,121.4703,121.6769,120.9819,121.057,46673.0
2022-08-11 11:00:00,128.86,128.9,128.31,128.34,89525.0,121.0382,121.0758,120.5216,120.5498,89525.0
2022-08-11 11:30:00,128.28,128.36,127.8,127.81,61123.0,120.4934,120.5686,120.0426,120.0519,61123.0
2022-08-11 12:00:00,127.8,128.08,127.69,127.84,55454.0,120.0426,120.3056,119.9392,120.0801,55454.0
2022-08-11 12:30:00,127.84,127.93,127.63,127.86,48844.0,120.0801,120.1647,119.8829,120.0989,48844.0
2022-08-11 13:00:00,127.9,127.96,127.69,127.7,37968.0,120.1365,120.1928,119.9392,119.9486,37968.0
2022-08-11 13:30:00,127.72,127.86,127.62,127.85,52732.0,119.9674,120.0989,119.8735,120.0895,52732.0
2022-08-11 14:00:00,127.85,127.85,127.37,127.41,30187.0,120.0895,120.0895,119.6387,119.6762,30187.0
2022-08-11 14:30:00,127.41,127.42,127.02,127.31,91335.0,119.6762,119.6856,119.3099,119.5823,91335.0
2022-08-11 15:00:00,127.3,127.32,126.68,126.7,110310.0,119.5729,119.5917,118.9905,119.0093,110310.0
2022-08-11 15:30:00,126.68,127.06,126.6,126.97,311493.0,118.9905,119.3475,118.9154,119.2629,311493.0
2022-08-12 09:30:00,127.18,128.04,126.99,127.01,95333.0,119.4602,120.268,119.2817,119.3005,95333.0
2022-08-12 10:00:00,126.99,127.27,126.7,127.15,55807.0,119.2817,119.5447,119.0093,119.432,55807.0
2022-08-12 10:30:00,127.13,127.72,127.06,127.6,27348.0,119.4132,119.9674,119.3475,119.8547,27348.0
2022-08-12 11:00:00,127.62,127.82,127.59,127.74,40531.0,119.8735,120.0613,119.8453,119.9862,40531.0
2022-08-12 11:30:00,127.75,127.86,127.52,127.53,24511.0,119.9956,120.0989,119.7795,119.7889,24511.0
2022-08-12 12:00:00,127.52,127.79,127.52,127.64,20433.0,119.7795,120.0332,119.7795,119.8923,20433.0
2022-08-12 12:30:00,127.64,127.67,127.44,127.5,21733.0,119.8923,119.9204,119.7044,119.7608,21733.0
2022-08-12 13:00:00,127.48,127.88,127.48,127.88,22511.0,119.742,120.1177,119.742,120.1177,22511.0
2022-08-12 13:30:00,127.91,127.94,127.84,127.88,15546.0,120.1459,120.1741,120.0801,120.1177,15546.0
2022-08-12 14:00:00,127.87,127.89,127.59,127.75,24529.0,120.1083,120.1271,119.8453,119.9956,24529.0
2022-08-12 14:30:00,127.8,128.02,127.8,127.95,22093.0,120.0426,120.2492,120.0426,120.1834,22093.0
2022-08-12 15:00:00,127.95,128.43,127.93,128.42,36605.0,120.1834,120.6343,120.1647,120.6249,36605.0
2022-08-12 15:30:00,128.41,128.53,128.16,128.2,184412.0,120.6155,120.7282,120.3807,120.4183,184412.0
2022-08-15 09:30:00,127.08,127.77,126.91,127.58,88357.0,119.3663,120.0144,119.2066,119.8359,88357.0
2022-08-15 10:00:00,127.59,128.01,127.5,127.73,68593.0,119.8453,120.2398,119.7608,119.9768,68593.0
2022-08-15 10:30:00,127.71,127.98,127.5,127.84,70740.0,119.958,120.2116,119.7608,120.0801,70740.0
2022-08-15 11:00:00,127.82,128.03,127.78,128.03,33381.0,120.0613,120.2586,120.0238,120.2586,33381.0
2022-08-15 11:30:00,128.03,128.29,127.98,127.98,28167.0,120.2586,120.5028,120.2116,120.2116,28167.0
2022-08-15 12:00:00,127.99,128.14,127.99,128.12,21156.0,120.221,120.3619,120.221,120.3431,21156.0
2022-08-15 12:30:00,128.14,128.25,128.07,128.13,24636.0,120.3619,120.4652,120.2962,120.3525,24636.0
2022-08-15 13:00:00,128.15,128.28,128.06,128.22,28702.0,120.3713,120.4934,120.2868,120.4371,28702.0
2022-08-15 13:30:00,128.24,128.25,127.93,127.96,36770.0,120.4558,120.4652,120.1647,120.1928,36770.0
2022-08-15 14:00:00,127.96,127.98,127.72,127.76,36397.0,120.1928,120.2116,119.9674,120.005,36397.0
2022-08-15 14:30:00,127.77,127.89,127.52,127.63,42307.0,120.0144,120.1271,119.7795,119.8829,42307.0
2022-08-15 15:00:00,127.64,127.68,127.41,127.47,51259.0,119.8923,119.9298,119.6762,119.7326,51259.0
2022-08-15 15:30:00,127.48,127.59,127.3,127.3,159213.0,119.742,119.8453,119.5729,119.5729,159213.0
2022-08-16 09:30:00,127.24,128.4,127.01,127.91,71974.0,119.5165,120.6061,119.3005,120.1459,71974.0
2022-08-16 10:00:00,127.86,128.37,127.85,128.27,48469.0,120.0989,120.578,120.0895,120.484,48469.0
2022-08-16 10:30:00,128.25,128.34,128.0,128.16,27563.0,120.4652,120.5498,120.2304,120.3807,27563.0
2022-08-16 11:00:00,128.18,128.3,127.96,128.3,56129.0,120.3995,120.5122,120.1928,120.5122,56129.0
2022-08-16 11:30:00,128.3,128.35,128.1,128.13,25909.0,120.5122,120.5592,120.3243,120.3525,25909.0
2022-08-16 12:00:00,128.12,128.18,128.09,128.09,17522.0,120.3431,120.3995,120.315,120.315,17522.0
2022-08-16 12:30:00,128.09,128.31,128.07,128.27,26279.0,120.315,120.5216,120.2962,120.484,26279.0
2022-08-16 13:00:00,128.28,128.36,128.21,128.33,20623.0,120.4934,120.5686,120.4277,120.5404,20623.0
2022-08-16 13:30:00,128.31,128.46,128.29,128.42,34668.0,120.5216,120.6625,120.5028,120.6249,34668.0
2022-08-16 14:00:00,128.41,128.56,128.4,128.47,30326.0,120.6155,120.7564,120.6061,120.6719,30326.0
2022-08-16 14:30:00,128.49,128.49,127.81,128.08,28570.0,120.6907,120.6907,120.0519,120.3056,28570.0
2022-08-16 15:00:00,128.07,128.36,127.91,128.35,35993.0,120.2962,120.5686,120.1459,120.5592,35993.0
2022-08-16 15:30:00,128.35,128.56,128.32,128.47,98308.0,120.5592,120.7564,120.531,120.6719,98308.0
2022-08-17 09:30:00,127.29,128.29,127.27,127.85,69287.0,119.5635,120.5028,119.5447,120.0895,69287.0
2022-08-17 10:00:00,127.93,128.18,127.9,127.97,23890.0,120.1647,120.3995,120.1365,120.2022,23890.0
2022-08-17 10:30:00,127.97,127.97,127.49,127.54,16630.0,120.2022,120.2022,119.7514,119.7983,16630.0
2022-08-17 11:00:00,127.56,127.83,127.53,127.67,24775.0,119.8171,120.0707,119.7889,119.9204,24775.0
2022-08-17 11:30:00,127.68,127.83,127.52,127.64,16394.0,119.9298,120.0707,119.7795,119.8923,16394.0
2022-08-17 12:00:00,127.67,127.97,127.61,127.96,17960.0,119.9204,120.2022,119.8641,120.1928,17960.0
2022-08-17 12:30:00,127.96,128.15,127.82,127.98,22605.0,120.1928,120.3713,120.0613,120.2116,22605.0
2022-08-17 13:00:00,127.96,128.08,127.75,128.08,19219.0,120.1928,120.3056,119.9956,120.3056,19219.0
2022-08-17 13:30:00,128.07,128.11,127.97,128.05,15951.0,120.2962,120.3337,120.2022,120.2774,15951.0
2022-08-17 14:00:00,128.11,128.34,128.02,128.17,33806.0,120.3337,120.5498,120.2492,120.3901,33806.0
2022-08-17 14:30:00,128.18,128.44,128.08,128.11,28626.0,120.3995,120.6437,120.3056,120.3337,28626.0
2022-08-17 15:00:00,128.1,128.24,127.94,128.19,47740.0,120.3243,120.4558,120.1741,120.4089,47740.0
2022-08-17 15:30:00,128.18,128.54,127.97,128.03,162798.0,120.3995,120.7376,120.2022,120.2586,162798.0
2022-08-18 09:30:00,128.05,129.01,128.04,128.9,79588.0,120.2774,121.1791,120.268,121.0758,79588.0
2022-08-18 10:00:00,128.87,128.91,128.4,128.5,30124.0,121.0476,121.0852,120.6061,120.7001,30124.0
2022-08-18 10:30:00,128.54,128.56,128.03,128.13,27624.0,120.7376,120.7564,120.2586,120.3525,27624.0
2022-08-18 11:00:00,128.13,128.14,127.9,128.04,22483.0,120.3525,120.3619,120.1365,120.268,22483.0
2022-08-18 11:30:00,128.06,128.25,127.97,128.0,21234.0,120.2868,120.4652,120.2022,120.2304,21234.0
2022-08-18 12:00:00,128.02,128.07,127.71,127.78,19708.0,120.2492,120.2962,119.958,120.0238,19708.0
2022-08-18 12:30:00,127.8,127.83,127.58,127.73,21925.0,120.0426,120.0707,119.8359,119.9768,21925.0
2022-08-18 13:00:00,127.72,127.93,127.67,127.87,22239.0,119.9674,120.1647,119.9204,120.1083,22239.0
2022-08-18 13:30:00,127.9,127.95,127.71,127.76,20826.0,120.1365,120.1834,119.958,120.005,20826.0
2022-08-18 14:00:00,127.76,127.86,127.67,127.68,27047.0,120.005,120.0989,119.9204,119.9298,27047.0
2022-08-18 14:30:00,127.7,127.76,127.62,127.71,24376.0,119.9486,120.005,119.8735,119.958,24376.0
2022-08-18 15:00:00,127.74,127.84,127.64,127.72,36785.0,119.9862,120.0801,119.8923,119.9674,36785.0
2022-08-18 15:30:00,127.73,127.83,127.27,127.42,164810.0,119.9768,120.0707,119.5447,119.6856,164810.0
2022-08-19 09:30:00,126.42,127.12,126.22,126.49,64540.0,118.7463,119.4038,118.5585,118.8121,64540.0
2022-08-19 10:00:00,126.51,126.96,126.49,126.89,22329.0,118.8309,119.2535,118.8121,119.1878,22329.0
2022-08-19 10:30:00,126.94,127.04,126.48,126.58,27356.0,119.2348,119.3287,118.8027,118.8966,27356.0
2022-08-19 11:00:00,126.63,126.69,126.51,126.69,28707.0,118.9436,118.9999,118.8309,118.9999,28707.0
2022-08-19 11:30:00,126.76,127.14,126.66,127.12,65047.0,119.0657,119.4226,118.9718,119.4038,65047.0
2022-08-19 12:00:00,127.16,127.48,127.15,127.36,36323.0,119.4414,119.742,119.432,119.6293,36323.0
2022-08-19 12:30:00,127.34,127.4,127.28,127.33,40209.0,119.6105,119.6668,119.5541,119.6011,40209.0
2022-08-19 13:00:00,127.33,127.4,127.16,127.18,24707.0,119.6011,119.6668,119.4414,119.4602,24707.0
2022-08-19 13:30:00,127.16,127.23,127.01,127.21,21184.0,119.4414,119.5072,119.3005,119.4884,21184.0
2022-08-19 14:00:00,127.21,127.25,127.0,127.11,26958.0,119.4884,119.5259,119.2911,119.3944,26958.0
2022-08-19 14:30:00,127.11,127.11,126.82,126.84,24723.0,119.3944,119.3944,119.122,119.1408,24723.0
2022-08-19 15:00:00,126.83,126.85,126.55,126.66,41997.0,119.1314,119.1502,118.8684,118.9718,41997.0
2022-08-19 15:30:00,126.68,126.91,126.62,126.73,132363.0,118.9905,119.2066,118.9342,119.0375,132363.0
2022-08-22 09:30:00,124.78,125.54,124.43,124.8,176336.0,117.2059,117.9197,116.8771,117.2247,176336.0
2022-08-22 10:00:00,124.81,125.02,124.49,124.5,49122.0,117.234,117.4313,116.9335,116.9429,49122.0
2022-08-22 10:30:00,124.47,125.0,124.42,124.45,76928.0,116.9147,117.4125,116.8677,116.8959,76928.0
2022-08-22 11:00:00,124.48,124.75,124.47,124.65,24400.0,116.9241,117.1777,116.9147,117.0838,24400.0
2022-08-22 11:30:00,124.68,124.76,124.55,124.67,36264.0,117.1119,117.1871,116.9898,117.1025,36264.0
2022-08-22 12:00:00,124.71,124.88,124.69,124.74,32174.0,117.1401,117.2998,117.1213,117.1683,32174.0
2022-08-22 12:30:00,124.77,124.83,124.61,124.63,18958.0,117.1965,117.2528,117.0462,117.065,18958.0
2022-08-22 13:00:00,124.65,124.65,124.49,124.51,15004.0,117.0838,117.0838,116.9335,116.9523,15004.0
2022-08-22 13:30:00,124.5,124.64,124.35,124.52,15193.0,116.9429,117.0744,116.802,116.9616,15193.0
2022-08-22 14:00:00,124.56,124.61,124.48,124.53,19693.0,116.9992,117.0462,116.9241,116.971,19693.0
2022-08-22 14:30:00,124.52,124.54,124.43,124.5,30471.0,116.9616,116.9804,116.8771,116.9429,30471.0
2022-08-22 15:00:00,124.51,124.66,124.42,124.56,62477.0,116.9523,117.0932,116.8677,116.9992,62477.0
2022-08-22 15:30:00,124.59,124.87,124.48,124.85,131035.0,117.0274,117.2904,116.9241,117.2716,131035.0
2022-08-23 09:30:00,124.39,125.38,124.26,125.28,74745.0,116.8395,117.7694,116.7174,117.6755,74745.0
2022-08-23 10:00:00,125.27,125.49,124.94,124.95,49809.0,117.6661,117.8728,117.3562,117.3655,49809.0
2022-08-23 10:30:00,124.97,125.08,124.67,124.71,32520.0,117.3843,117.4877,117.1025,117.1401,32520.0
2022-08-23 11:00:00,124.71,124.96,124.46,124.82,34676.0,117.1401,117.3749,116.9053,117.2434,34676.0
2022-08-23 11:30:00,124.84,125.0,124.79,124.89,42113.0,117.2622,117.4125,117.2153,117.3092,42113.0
2022-08-23 12:00:00,124.87,124.98,124.46,124.52,37865.0,117.2904,117.3937,116.9053,116.9616,37865.0
2022-08-23 12:30:00,124.51,124.76,124.43,124.65,18042.0,116.9523,117.1871,116.8771,117.0838,18042.0
2022-08-23 13:00:00,124.64,124.69,124.48,124.66,31848.0,117.0744,117.1213,116.9241,117.0932,31848.0
2022-08-23 13:30:00,124.76,124.78,124.42,124.5,22045.0,117.1871,117.2059,116.8677,116.9429,22045.0
2022-08-23 14:00:00,124.46,124.53,124.4,124.47,27406.0,116.9053,116.971,116.8489,116.9147,27406.0
2022-08-23 14:30:00,124.47,124.47,124.24,124.26,32057.0,116.9147,116.9147,116.6986,116.7174,32057.0
2022-08-23 15:00:00,124.28,124.74,124.27,124.63,34739.0,116.7362,117.1683,116.7268,117.065,34739.0
2022-08-23 15:30:00,124.62,124.74,124.53,124.55,136183.0,117.0556,117.1683,116.971,116.9898,136183.0
2022-08-24 09:30:00,123.95,124.97,123.3,124.68,77749.0,116.4262,117.3843,115.8157,117.1119,77749.0
2022-08-24 10:00:00,124.66,124.99,124.45,124.85,28587.0,117.0932,117.4031,116.8959,117.2716,28587.0
2022-08-24 10:30:00,124.86,124.94,124.56,124.86,32358.0,117.281,117.3562,116.9992,117.281,32358.0
2022-08-24 11:00:00,124.85,125.08,124.83,124.94,28190.0,117.2716,117.4877,117.2528,117.3562,28190.0
2022-08-24 11:30:00,124.97,125.01,124.73,124.8,47522.0,117.3843,117.4219,117.1589,117.2247,47522.0
2022-08-24 12:00:00,124.81,124.91,124.75,124.75,42644.0,117.234,117.328,117.1777,117.1777,42644.0
2022-08-24 12:30:00,124.72,124.74,124.31,124.4,24994.0,117.1495,117.1683,116.7644,116.8489,24994.0
2022-08-24 13:00:00,124.43,124.5,124.34,124.41,38031.0,116.8771,116.9429,116.7926,116.8583,38031.0
2022-08-24 13:30:00,124.45,124.51,124.36,124.47,39347.0,116.8959,116.9523,116.8114,116.9147,39347.0
2022-08-24 14:00:00,124.47,124.65,124.42,124.59,51816.0,116.9147,117.0838,116.8677,117.0274,51816.0
2022-08-24 14:30:00,124.58,124.88,124.56,124.83,45851.0,117.018,117.2998,116.9992,117.2528,45851.0
2022-08-24 15:00:00,124.87,125.21,124.83,124.91,166331.0,117.2904,117.6098,117.2528,117.328,166331.0
2022-08-24 15:30:00,124.92,125.15,124.88,124.99,401272.0,117.3374,117.5534,117.2998,117.4031,401272.0
2022-08-25 09:30:00,125.6,125.78,125.07,125.58,73169.0,117.9761,118.1452,117.4783,117.9573,73169.0
2022-08-25 10:00:00,125.6,126.02,125.47,125.98,138634.0,117.9761,118.3706,117.854,118.333,138634.0
2022-08-25 10:30:00,125.93,126.02,125.59,125.62,75490.0,118.2861,118.3706,117.9667,117.9949,75490.0
2022-08-25 11:00:00,125.62,125.63,124.96,125.3,36050.0,117.9949,118.0043,117.3749,117.6943,36050.0
2022-08-25 11:30:00,125.3,125.35,125.01,125.15,34721.0,117.6943,117.7413,117.4219,117.5534,34721.0
2022-08-25 12:00:00,125.16,125.25,125.06,125.17,24041.0,117.5628,117.6473,117.4689,117.5722,24041.0
2022-08-25 12:30:00,125.17,125.59,125.13,125.52,22648.0,117.5722,117.9667,117.5346,117.9009,22648.0
2022-08-25 13:00:00,125.52,125.65,125.39,125.6,57940.0,117.9009,118.0231,117.7788,117.9761,57940.0
2022-08-25 13:30:00,125.6,125.88,125.57,125.75,85259.0,117.9761,118.2391,117.9479,118.117,85259.0
2022-08-25 14:00:00,125.74,126.03,125.67,126.02,44495.0,118.1076,118.38,118.0418,118.3706,44495.0
2022-08-25 14:30:00,126.01,126.03,125.84,126.01,25926.0,118.3612,118.38,118.2015,118.3612,25926.0
2022-08-25 15:00:00,126.0,126.06,125.85,125.98,61801.0,118.3518,118.4082,118.2109,118.333,61801.0
2022-08-25 15:30:00,125.97,126.27,125.91,126.21,187275.0,118.3236,118.6054,118.2673,118.5491,187275.0
2022-08-26 09:30:00,126.46,126.75,126.07,126.54,47256.0,118.7839,119.0563,118.4176,118.859,47256.0
2022-08-26 10:00:00,126.45,126.73,125.61,125.73,36563.0,118.7745,119.0375,117.9855,118.0982,36563.0
2022-08-26 10:30:00,125.7,125.7,125.1,125.1,55548.0,118.07,118.07,117.5064,117.5064,55548.0
2022-08-26 11:00:00,125.09,125.09,124.55,124.77,30484.0,117.4971,117.4971,116.9898,117.1965,30484.0
2022-08-26 11:30:00,124.82,125.22,124.68,124.9,32683.0,117.2434,117.6192,117.1119,117.3186,32683.0
2022-08-26 12:00:00,124.85,124.89,124.62,124.88,34555.0,117.2716,117.3092,117.0556,117.2998,34555.0
2022-08-26 12:30:00,124.87,124.99,124.56,124.97,15636.0,117.2904,117.4031,116.9992,117.3843,15636.0
2022-08-26 13:00:00,124.94,125.09,124.81,125.07,18218.0,117.3562,117.4971,117.234,117.4783,18218.0
2022-08-26 13:30:00,125.06,125.06,124.75,124.77,21900.0,117.4689,117.4689,117.1777,117.1965,21900.0
2022-08-26 14:00:00,124.79,124.81,124.39,124.5,21008.0,117.2153,117.234,116.8395,116.9429,21008.0
2022-08-26 14:30:00,124.46,124.58,124.05,124.07,25245.0,116.9053,117.018,116.5202,116.539,25245.0
2022-08-26 15:00:00,124.05,124.18,123.79,123.96,64452.0,116.5202,116.6423,116.276,116.4356,64452.0
2022-08-26 15:30:00,123.94,123.94,123.38,123.49,174263.0,116.4169,116.4169,115.8908,115.9942,174263.0
2022-08-29 09:30:00,122.78,123.8,122.78,123.52,76226.0,115.3273,116.2854,115.3273,116.0223,76226.0
2022-08-29 10:00:00,123.51,124.2,123.43,124.04,45829.0,116.013,116.6611,115.9378,116.5108,45829.0
2022-08-29 10:30:00,123.98,124.03,123.25,123.36,40482.0,116.4544,116.5014,115.7687,115.8721,40482.0
2022-08-29 11:00:00,123.37,123.53,123.13,123.35,42738.0,115.8815,116.0317,115.656,115.8627,42738.0
2022-08-29 11:30:00,123.36,123.6,123.08,123.43,38559.0,115.8721,116.0975,115.6091,115.9378,38559.0
2022-08-29 12:00:00,123.46,123.79,123.29,123.37,51581.0,115.966,116.276,115.8063,115.8815,51581.0
2022-08-29 12:30:00,123.36,123.37,123.12,123.31,41806.0,115.8721,115.8815,115.6466,115.8251,41806.0
2022-08-29 13:00:00,123.29,123.31,122.73,122.83,47743.0,115.8063,115.8251,115.2803,115.3742,47743.0
2022-08-29 13:30:00,122.81,123.24,122.79,122.79,41389.0,115.3554,115.7593,115.3367,115.3367,41389.0
2022-08-29 14:00:00,122.79,123.01,122.48,122.5,42195.0,115.3367,115.5433,115.0455,115.0643,42195.0
2022-08-29 14:30:00,122.49,122.83,122.49,122.83,46467.0,115.0549,115.3742,115.0549,115.3742,46467.0
2022-08-29 15:00:00,122.87,123.12,122.84,122.84,61817.0,115.4118,115.6466,115.3836,115.3836,61817.0
2022-08-29 15:30:00,122.85,123.23,122.74,122.83,169205.0,115.393,115.75,115.2897,115.3742,169205.0
2022-08-30 09:30:00,122.94,123.15,121.04,121.04,81864.0,115.4776,115.6748,113.6929,113.6929,81864.0
2022-08-30 10:00:00,120.95,121.19,120.58,120.8,92482.0,113.6083,113.8338,113.2608,113.4675,92482.0
2022-08-30 10:30:00,120.73,120.77,119.8,120.09,63343.0,113.4017,113.4393,112.5282,112.8005,63343.0
2022-08-30 11:00:00,120.09,120.48,119.92,120.47,57180.0,112.8005,113.1669,112.6409,113.1575,57180.0
2022-08-30 11:30:00,120.44,120.57,119.8,119.8,40481.0,113.1293,113.2514,112.5282,112.5282,40481.0
2022-08-30 12:00:00,119.72,119.92,119.58,119.76,36339.0,112.453,112.6409,112.3215,112.4906,36339.0
2022-08-30 12:30:00,119.74,119.74,119.31,119.52,38090.0,112.4718,112.4718,112.0679,112.2651,38090.0
2022-08-30 13:00:00,119.48,119.57,119.1,119.28,33268.0,112.2276,112.3121,111.8706,112.0397,33268.0
2022-08-30 13:30:00,119.28,119.54,119.1,119.47,30604.0,112.0397,112.2839,111.8706,112.2182,30604.0
2022-08-30 14:00:00,119.46,119.66,119.28,119.31,47795.0,112.2088,112.3967,112.0397,112.0679,47795.0
2022-08-30 14:30:00,119.31,119.48,119.27,119.43,54719.0,112.0679,112.2276,112.0303,112.1806,54719.0
2022-08-30 15:00:00,119.43,119.9,119.38,119.65,68301.0,112.1806,112.6221,112.1336,112.3873,68301.0
2022-08-30 15:30:00,119.64,119.65,118.84,119.07,228137.0,112.3779,112.3873,111.6264,111.8425,228137.0
2022-08-31 09:30:00,118.88,119.84,118.83,119.05,77773.0,111.664,112.5657,111.617,111.8237,77773.0
2022-08-31 10:00:00,119.03,119.03,118.59,118.61,58422.0,111.8049,111.8049,111.3916,111.4104,58422.0
2022-08-31 10:30:00,118.58,119.25,118.55,119.14,47985.0,111.3822,112.0115,111.354,111.9082,47985.0
2022-08-31 11:00:00,119.15,119.48,118.87,119.35,50291.0,111.9176,112.2276,111.6546,112.1055,50291.0
2022-08-31 11:30:00,119.27,119.7,119.08,119.7,30091.0,112.0303,112.4342,111.8519,112.4342,30091.0
2022-08-31 12:00:00,119.75,119.75,119.36,119.46,28677.0,112.4812,112.4812,112.1149,112.2088,28677.0
2022-08-31 12:30:00,119.48,119.51,119.19,119.33,21436.0,112.2276,112.2558,111.9552,112.0867,21436.0
2022-08-31 13:00:00,119.35,119.48,119.16,119.27,26082.0,112.1055,112.2276,111.927,112.0303,26082.0
2022-08-31 13:30:00,119.24,119.3,118.97,119.23,28086.0,112.0021,112.0585,111.7485,111.9928,28086.0
2022-08-31 14:00:00,119.23,119.6,119.15,119.31,43498.0,111.9928,112.3403,111.9176,112.0679,43498.0
2022-08-31 14:30:00,119.31,119.33,119.03,119.26,145987.0,112.0679,112.0867,111.8049,112.0209,145987.0
2022-08-31 15:00:00,119.26,119.82,119.21,119.39,58725.0,112.0209,112.5469,111.974,112.143,58725.0
2022-08-31 15:30:00,119.42,119.67,118.88,118.9,120535.0,112.1712,112.406,111.664,111.6828,120535.0
2022-09-01 09:30:00,118.11,118.11,117.27,117.74,84618.0,110.9407,110.9407,110.1517,110.5932,84618.0
2022-09-01 10:00:00,117.65,118.1,117.38,117.99,72929.0,110.5087,110.9313,110.255,110.828,72929.0
2022-09-01 10:30:00,117.94,118.11,117.55,117.58,45285.0,110.7811,110.9407,110.4147,110.4429,45285.0
2022-09-01 11:00:00,117.6,117.98,117.42,117.52,83488.0,110.4617,110.8186,110.2926,110.3865,83488.0
2022-09-01 11:30:00,117.5,117.74,117.31,117.44,51398.0,110.3678,110.5932,110.1893,110.3114,51398.0
2022-09-01 12:00:00,117.45,117.58,117.21,117.23,37769.0,110.3208,110.4429,110.0954,110.1142,37769.0
2022-09-01 12:30:00,117.18,117.27,116.45,116.61,62769.0,110.0672,110.1517,109.3815,109.5318,62769.0
2022-09-01 13:00:00,116.63,117.35,116.52,117.27,51003.0,109.5506,110.2269,109.4472,110.1517,51003.0
2022-09-01 13:30:00,117.28,117.49,116.94,116.99,100241.0,110.1611,110.3584,109.8418,109.8887,100241.0
2022-09-01 14:00:00,117.04,117.63,116.74,117.57,102142.0,109.9357,110.4899,109.6539,110.4335,102142.0
2022-09-01 14:30:00,117.57,117.72,117.29,117.33,66546.0,110.4335,110.5744,110.1705,110.2081,66546.0
2022-09-01 15:00:00,117.32,117.71,117.19,117.19,78220.0,110.1987,110.565,110.0766,110.0766,78220.0
2022-09-01 15:30:00,117.14,117.41,117.01,117.33,230966.0,110.0296,110.2832,109.9075,110.2081,230966.0
2022-09-02 09:30:00,118.26,118.49,117.77,118.07,114156.0,111.0816,111.2977,110.6214,110.9032,114156.0
2022-09-02 10:00:00,118.1,118.5,117.63,118.23,79364.0,110.9313,111.3071,110.4899,111.0535,79364.0
2022-09-02 10:30:00,118.25,118.55,118.25,118.3,61588.0,111.0722,111.354,111.0722,111.1192,61588.0
2022-09-02 11:00:00,118.29,118.51,118.26,118.38,80021.0,111.1098,111.3165,111.0816,111.1943,80021.0
2022-09-02 11:30:00,118.4,118.53,118.08,118.41,64492.0,111.2131,111.3352,110.9126,111.2225,64492.0
2022-09-02 12:00:00,118.41,118.45,117.46,117.46,37661.0,111.2225,111.2601,110.3302,110.3302,37661.0
2022-09-02 12:30:00,117.46,117.58,117.06,117.3,35107.0,110.3302,110.4429,109.9545,110.1799,35107.0
2022-09-02 13:00:00,117.3,117.3,116.67,116.71,59093.0,110.1799,110.1799,109.5881,109.6257,59093.0
2022-09-02 13:30:00,116.69,116.96,116.58,116.72,100941.0,109.6069,109.8605,109.5036,109.6351,100941.0
2022-09-02 14:00:00,116.71,117.03,116.59,117.03,106926.0,109.6257,109.9263,109.513,109.9263,106926.0
2022-09-02 14:30:00,117.06,117.27,116.89,116.94,56294.0,109.9545,110.1517,109.7948,109.8418,56294.0
2022-09-02 15:00:00,116.93,117.1,116.65,116.81,74695.0,109.8324,109.992,109.5694,109.7196,74695.0
2022-09-02 15:30:00,116.8,117.12,116.52,117.01,199296.0,109.7103,110.0108,109.4472,109.9075,199296.0
2022-09-06 09:30:00,116.75,117.46,115.9,116.11,120940.0,109.6633,110.3302,108.8649,109.0621,120940.0
2022-09-06 10:00:00,116.11,116.36,115.27,116.27,82379.0,109.0621,109.297,108.2731,109.2124,82379.0
2022-09-06 10:30:00,116.28,117.36,116.24,117.27,76907.0,109.2218,110.2363,109.1842,110.1517,76907.0
2022-09-06 11:00:00,117.27,117.57,117.08,117.09,38032.0,110.1517,110.4335,109.9733,109.9826,38032.0
2022-09-06 11:30:00,117.08,117.62,117.03,117.5,63263.0,109.9733,110.4805,109.9263,110.3678,63263.0
2022-09-06 12:00:00,117.51,117.55,116.71,116.77,37375.0,110.3772,110.4147,109.6257,109.6821,37375.0
2022-09-06 12:30:00,116.78,117.04,116.72,116.97,43839.0,109.6915,109.9357,109.6351,109.8699,43839.0
2022-09-06 13:00:00,117.01,117.01,116.06,116.23,30757.0,109.9075,109.9075,109.0152,109.1749,30757.0
2022-09-06 13:30:00,116.18,116.51,116.17,116.5,40700.0,109.1279,109.4379,109.1185,109.4285,40700.0
2022-09-06 14:00:00,116.49,116.68,116.21,116.23,50613.0,109.4191,109.5975,109.1561,109.1749,50613.0
2022-09-06 14:30:00,116.25,116.33,115.88,116.03,52750.0,109.1936,109.2688,108.8461,108.987,52750.0
2022-09-06 15:00:00,116.05,116.48,116.0,116.34,84097.0,109.0058,109.4097,108.9588,109.2782,84097.0
2022-09-06 15:30:00,116.35,116.55,116.04,116.39,216334.0,109.2876,109.4754,108.9964,109.3251,216334.0
2022-09-07 09:30:00,115.38,117.01,115.38,116.65,112164.0,108.8836,110.4218,108.8836,110.082,112164.0
2022-09-07 10:00:00,116.65,116.79,115.81,116.56,61469.0,110.082,110.2142,109.2893,109.9971,61469.0
2022-09-07 10:30:00,116.63,116.89,116.46,116.49,57609.0,110.0632,110.3085,109.9027,109.9311,57609.0
2022-09-07 11:00:00,116.52,116.96,116.35,116.77,68509.0,109.9594,110.3746,109.7989,110.1953,68509.0
2022-09-07 11:30:00,116.8,116.94,116.52,116.69,108172.0,110.2236,110.3557,109.9594,110.1198,108172.0
2022-09-07 12:00:00,116.67,116.82,116.4,116.62,25124.0,110.1009,110.2425,109.8461,110.0537,25124.0
2022-09-07 12:30:00,116.62,117.19,116.54,117.11,28741.0,110.0537,110.5916,109.9782,110.5161,28741.0
2022-09-07 13:00:00,117.11,117.41,117.08,117.13,58723.0,110.5161,110.7993,110.4878,110.535,58723.0
2022-09-07 13:30:00,117.14,117.53,117.09,117.46,38439.0,110.5445,110.9125,110.4973,110.8464,38439.0
2022-09-07 14:00:00,117.49,117.81,117.47,117.7,49317.0,110.8748,111.1767,110.8559,111.0729,49317.0
2022-09-07 14:30:00,117.75,117.97,117.65,117.94,69560.0,111.1201,111.3277,111.0257,111.2994,69560.0
2022-09-07 15:00:00,117.94,118.57,117.92,118.5,94307.0,111.2994,111.8939,111.2805,111.8279,94307.0
2022-09-07 15:30:00,118.5,118.7,118.3,118.62,228471.0,111.8279,112.0166,111.6391,111.9411,228471.0
2022-09-08 09:30:00,117.79,119.11,117.54,119.03,95041.0,111.1579,112.4035,110.9219,112.328,95041.0
2022-09-08 10:00:00,119.03,119.49,118.73,119.38,98518.0,112.328,112.7621,112.0449,112.6583,98518.0
2022-09-08 10:30:00,119.34,119.95,119.25,119.81,77283.0,112.6206,113.1962,112.5357,113.0641,77283.0
2022-09-08 11:00:00,119.79,120.0,119.51,119.54,30455.0,113.0452,113.2434,112.781,112.8093,30455.0
2022-09-08 11:30:00,119.55,119.66,119.23,119.43,48239.0,112.8188,112.9226,112.5168,112.7055,48239.0
2022-09-08 12:00:00,119.4,119.43,118.33,118.59,33642.0,112.6772,112.7055,111.6675,111.9128,33642.0
2022-09-08 12:30:00,118.62,119.36,118.62,119.12,41419.0,111.9411,112.6395,111.9411,112.413,41419.0
2022-09-08 13:00:00,119.09,119.51,118.84,119.41,40614.0,112.3847,112.781,112.1487,112.6866,40614.0
2022-09-08 13:30:00,119.42,119.53,119.23,119.4,41494.0,112.6961,112.7999,112.5168,112.6772,41494.0
2022-09-08 14:00:00,119.41,119.61,119.38,119.55,85649.0,112.6866,112.8754,112.6583,112.8188,85649.0
2022-09-08 14:30:00,119.58,119.77,119.3,119.4,33879.0,112.8471,113.0264,112.5828,112.6772,33879.0
2022-09-08 15:00:00,119.41,119.65,119.24,119.42,58040.0,112.6866,112.9131,112.5262,112.6961,58040.0
2022-09-08 15:30:00,119.45,119.55,119.11,119.36,166269.0,112.7244,112.8188,112.4035,112.6395,166269.0
2022-09-09 09:30:00,120.42,120.89,120.11,120.36,111176.0,113.6398,114.0833,113.3472,113.5832,111176.0
2022-09-09 10:00:00,120.38,121.15,120.32,121.11,121341.0,113.602,114.3287,113.5454,114.2909,121341.0
2022-09-09 10:30:00,121.14,121.66,121.08,121.51,78663.0,114.3192,114.81,114.2626,114.6684,78663.0
2022-09-09 11:00:00,121.51,121.54,121.13,121.3,64877.0,114.6684,114.6967,114.3098,114.4702,64877.0
2022-09-09 11:30:00,121.23,121.41,120.95,120.96,71554.0,114.4042,114.574,114.1399,114.1494,71554.0
2022-09-09 12:00:00,120.94,121.07,120.41,120.43,85178.0,114.1305,114.2532,113.6303,113.6492,85178.0
2022-09-09 12:30:00,120.44,120.77,120.44,120.69,47147.0,113.6587,113.9701,113.6587,113.8946,47147.0
2022-09-09 13:00:00,120.71,121.07,120.52,120.98,35477.0,113.9134,114.2532,113.7341,114.1682,35477.0
2022-09-09 13:30:00,120.96,121.35,120.96,121.34,28426.0,114.1494,114.5174,114.1494,114.508,28426.0
2022-09-09 14:00:00,121.34,121.36,121.11,121.3,48043.0,114.508,114.5269,114.2909,114.4702,48043.0
2022-09-09 14:30:00,121.31,121.59,121.18,121.59,41448.0,114.4797,114.7439,114.357,114.7439,41448.0
2022-09-09 15:00:00,121.61,121.99,121.61,121.9,63338.0,114.7628,115.1214,114.7628,115.0364,63338.0
2022-09-09 15:30:00,121.88,122.2,121.83,122.0,177825.0,115.0176,115.3196,114.9704,115.1308,177825.0
2022-09-12 09:30:00,123.83,124.92,123.54,124.53,226155.0,116.8578,117.8864,116.5841,117.5184,226155.0
2022-09-12 10:00:00,124.55,125.26,124.46,125.18,119294.0,117.5372,118.2073,117.4523,118.1318,119294.0
2022-09-12 10:30:00,125.2,125.31,124.77,125.27,78982.0,118.1506,118.2544,117.7449,118.2167,78982.0
2022-09-12 11:00:00,125.28,125.28,124.92,125.26,51126.0,118.2261,118.2261,117.8864,118.2073,51126.0
2022-09-12 11:30:00,125.3,125.45,124.4,124.71,50805.0,118.245,118.3866,117.3957,117.6882,50805.0
2022-09-12 12:00:00,124.69,124.74,124.05,124.27,53956.0,117.6694,117.7165,117.0654,117.273,53956.0
2022-09-12 12:30:00,124.29,124.51,124.19,124.26,43076.0,117.2919,117.4995,117.1975,117.2636,43076.0
2022-09-12 13:00:00,124.26,124.5,124.13,124.46,23362.0,117.2636,117.4901,117.1409,117.4523,23362.0
2022-09-12 13:30:00,124.46,124.56,124.32,124.49,27115.0,117.4523,117.5467,117.3202,117.4806,27115.0
2022-09-12 14:00:00,124.51,124.62,124.28,124.44,61687.0,117.4995,117.6033,117.2824,117.4334,61687.0
2022-09-12 14:30:00,124.42,124.51,124.01,124.14,50345.0,117.4146,117.4995,117.0276,117.1503,50345.0
2022-09-12 15:00:00,124.16,124.32,123.83,123.94,41232.0,117.1692,117.3202,116.8578,116.9616,41232.0
2022-09-12 15:30:00,123.94,124.2,123.86,123.96,148270.0,116.9616,117.2069,116.8861,116.9805,148270.0
2022-09-13 09:30:00,121.54,123.36,121.54,123.13,84928.0,114.6967,116.4142,114.6967,116.1972,84928.0
2022-09-13 10:00:00,123.09,123.25,122.64,122.99,80139.0,116.1594,116.3104,115.7348,116.0651,80139.0
2022-09-13 10:30:00,122.96,122.99,122.03,122.07,54442.0,116.0368,116.0651,115.1591,115.1969,54442.0
2022-09-13 11:00:00,122.07,122.22,121.85,121.95,53399.0,115.1969,115.3384,114.9893,115.0836,53399.0
2022-09-13 11:30:00,121.96,122.21,121.91,122.11,29213.0,115.0931,115.329,115.0459,115.2346,29213.0
2022-09-13 12:00:00,122.11,122.63,122.08,122.34,30817.0,115.2346,115.7253,115.2063,115.4517,30817.0
2022-09-13 12:30:00,122.33,122.42,122.11,122.28,29343.0,115.4422,115.5272,115.2346,115.3951,29343.0
2022-09-13 13:00:00,122.27,122.58,122.17,122.37,35871.0,115.3856,115.6782,115.2912,115.48,35871.0
2022-09-13 13:30:00,122.35,122.55,122.04,122.05,43816.0,115.4611,115.6498,115.1686,115.178,43816.0
2022-09-13 14:00:00,122.05,122.05,121.61,121.73,53853.0,115.178,115.178,114.7628,114.876,53853.0
2022-09-13 14:30:00,121.75,121.84,121.35,121.43,51161.0,114.8949,114.9798,114.5174,114.5929,51161.0
2022-09-13 15:00:00,121.44,121.48,120.86,120.92,96362.0,114.6023,114.6401,114.055,114.1116,96362.0
2022-09-13 15:30:00,120.92,120.94,120.11,120.49,231734.0,114.1116,114.1305,113.3472,113.7058,231734.0
2022-09-14 09:30:00,120.43,120.59,119.6,119.83,86414.0,113.6492,113.8002,112.8659,113.083,86414.0
2022-09-14 10:00:00,119.84,120.02,119.14,119.14,52359.0,113.0924,113.2623,112.4318,112.4318,52359.0
2022-09-14 10:30:00,119.01,119.99,118.87,119.82,58133.0,112.3092,113.234,112.177,113.0736,58133.0
2022-09-14 11:00:00,119.83,120.5,119.76,120.07,86875.0,113.083,113.7153,113.0169,113.3095,86875.0
2022-09-14 11:30:00,120.08,120.29,120.0,120.03,27112.0,113.3189,113.5171,113.2434,113.2717,27112.0
2022-09-14 12:00:00,120.05,120.17,120.0,120.03,46188.0,113.2906,113.4039,113.2434,113.2717,46188.0
2022-09-14 12:30:00,120.05,120.61,120.02,120.41,43041.0,113.2906,113.8191,113.2623,113.6303,43041.0
2022-09-14 13:00:00,120.42,120.53,120.26,120.41,29100.0,113.6398,113.7436,113.4888,113.6303,29100.0
2022-09-14 13:30:00,120.42,120.43,119.5,119.6,40862.0,113.6398,113.6492,112.7716,112.8659,40862.0
2022-09-14 14:00:00,119.6,119.68,119.41,119.54,43743.0,112.8659,112.9414,112.6866,112.8093,43743.0
2022-09-14 14:30:00,119.54,119.83,119.45,119.7,51981.0,112.8093,113.083,112.7244,112.9603,51981.0
2022-09-14 15:00:00,119.71,119.8,119.48,119.67,62587.0,112.9698,113.0547,112.7527,112.932,62587.0
2022-09-14 15:30:00,119.66,120.02,119.41,119.9,173539.0,112.9226,113.2623,112.6866,113.1491,173539.0
2022-09-15 09:30:00,119.91,120.82,119.34,120.75,150960.0,113.1585,114.0173,112.6206,113.9512,150960.0
2022-09-15 10:00:00,120.78,121.23,120.54,120.56,70927.0,113.9795,114.4042,113.753,113.7719,70927.0
2022-09-15 10:30:00,120.64,121.08,120.28,120.3,51648.0,113.8474,114.2626,113.5077,113.5265,51648.0
2022-09-15 11:00:00,120.25,120.45,119.78,120.44,102535.0,113.4793,113.6681,113.0358,113.6587,102535.0
2022-09-15 11:30:00,120.5,120.55,119.98,120.14,43888.0,113.7153,113.7625,113.2246,113.3755,43888.0
2022-09-15 12:00:00,120.1,120.17,119.72,119.74,38594.0,113.3378,113.4039,112.9792,112.9981,38594.0
2022-09-15 12:30:00,119.76,120.11,119.76,119.97,25648.0,113.0169,113.3472,113.0169,113.2151,25648.0
2022-09-15 13:00:00,119.99,120.36,119.99,120.11,29008.0,113.234,113.5832,113.234,113.3472,29008.0
2022-09-15 13:30:00,120.05,120.1,119.66,119.66,32945.0,113.2906,113.3378,112.9226,112.9226,32945.0
2022-09-15 14:00:00,119.65,119.65,119.3,119.52,50633.0,112.9131,112.9131,112.5828,112.7905,50633.0
2022-09-15 14:30:00,119.5,119.5,118.62,118.69,48911.0,112.7716,112.7716,111.9411,112.0072,48911.0
2022-09-15 15:00:00,118.68,118.73,118.15,118.25,75182.0,111.9977,112.0449,111.4976,111.592,75182.0
2022-09-15 15:30:00,118.25,118.88,118.18,118.54,175830.0,111.592,112.1865,111.5259,111.8656,175830.0
2022-09-16 09:30:00,116.36,116.88,115.6,115.95,120129.0,109.8084,110.2991,109.0912,109.4215,120129.0
2022-09-16 10:00:00,115.89,117.28,115.89,117.15,37490.0,109.3648,110.6766,109.3648,110.5539,37490.0
2022-09-16 10:30:00,117.19,117.37,116.47,116.52,53469.0,110.5916,110.7615,109.9122,109.9594,53469.0
2022-09-16 11:00:00,116.52,116.78,116.15,116.2,34009.0,109.9594,110.2047,109.6102,109.6574,34009.0
2022-09-16 11:30:00,116.21,116.64,116.13,116.59,50884.0,109.6668,110.0726,109.5913,110.0254,50884.0
2022-09-16 12:00:00,116.58,116.74,116.25,116.28,83899.0,110.016,110.167,109.7046,109.7329,83899.0
2022-09-16 12:30:00,116.29,116.43,115.96,116.31,40666.0,109.7423,109.8744,109.4309,109.7612,40666.0
2022-09-16 13:00:00,116.28,116.4,115.94,116.05,42747.0,109.7329,109.8461,109.412,109.5158,42747.0
2022-09-16 13:30:00,116.04,116.23,115.79,115.87,45867.0,109.5064,109.6857,109.2705,109.346,45867.0
2022-09-16 14:00:00,115.87,116.1,115.77,116.0,74859.0,109.346,109.563,109.2516,109.4686,74859.0
2022-09-16 14:30:00,115.97,116.05,115.75,115.75,93870.0,109.4403,109.5158,109.2327,109.2327,93870.0
2022-09-16 15:00:00,115.75,116.15,115.68,115.99,99368.0,109.2327,109.6102,109.1667,109.4592,99368.0
2022-09-16 15:30:00,116.0,116.78,115.82,116.48,220111.0,109.4686,110.2047,109.2988,109.9216,220111.0
2022-09-19 09:30:00,115.34,117.04,115.29,116.67,80308.0,108.8458,110.4501,108.7986,110.1009,80308.0
2022-09-19 10:00:00,116.65,117.51,116.46,117.26,79345.0,110.082,110.8936,109.9027,110.6577,79345.0
2022-09-19 10:30:00,117.25,117.6,116.97,117.3,98712.0,110.6483,110.9786,110.384,110.6954,98712.0
2022-09-19 11:00:00,117.31,117.85,117.23,117.61,36725.0,110.7049,111.2145,110.6294,110.988,36725.0
2022-09-19 11:30:00,117.65,117.72,117.27,117.28,40636.0,111.0257,111.0918,110.6671,110.6766,40636.0
2022-09-19 12:00:00,117.33,117.45,117.16,117.32,30545.0,110.7238,110.837,110.5633,110.7143,30545.0
2022-09-19 12:30:00,117.32,117.78,117.32,117.63,29978.0,110.7143,111.1484,110.7143,111.0069,29978.0
2022-09-19 13:00:00,117.65,117.65,117.34,117.47,24699.0,111.0257,111.0257,110.7332,110.8559,24699.0
2022-09-19 13:30:00,117.48,117.51,117.15,117.34,28630.0,110.8653,110.8936,110.5539,110.7332,28630.0
2022-09-19 14:00:00,117.38,117.41,117.16,117.26,35902.0,110.7709,110.7993,110.5633,110.6577,35902.0
2022-09-19 14:30:00,117.27,117.42,117.22,117.37,33879.0,110.6671,110.8087,110.62,110.7615,33879.0
2022-09-19 15:00:00,117.38,117.98,117.37,117.9,66037.0,110.7709,111.3372,110.7615,111.2617,66037.0
2022-09-19 15:30:00,117.92,118.06,117.67,117.85,179338.0,111.2805,111.4127,111.0446,111.2145,179338.0
2022-09-20 09:30:00,117.24,117.66,116.21,116.32,87393.0,110.6388,111.0352,109.6668,109.7706,87393.0
2022-09-20 10:00:00,116.29,116.62,116.1,116.25,44999.0,109.7423,110.0537,109.563,109.7046,44999.0
2022-09-20 10:30:00,116.23,116.42,115.85,116.37,48214.0,109.6857,109.865,109.3271,109.8178,48214.0
2022-09-20 11:00:00,116.35,116.88,116.31,116.59,31554.0,109.7989,110.2991,109.7612,110.0254,31554.0
2022-09-20 11:30:00,116.58,117.19,116.57,117.15,27318.0,110.016,110.5916,110.0066,110.5539,27318.0
2022-09-20 12:00:00,117.17,117.25,116.74,116.77,27800.0,110.5728,110.6483,110.167,110.1953,27800.0
2022-09-20 12:30:00,116.8,116.8,116.55,116.76,28353.0,110.2236,110.2236,109.9877,110.1859,28353.0
2022-09-20 13:00:00,116.75,116.75,116.27,116.31,34358.0,110.1764,110.1764,109.7234,109.7612,34358.0
2022-09-20 13:30:00,116.29,116.29,115.65,115.69,34115.0,109.7423,109.7423,109.1384,109.1761,34115.0
2022-09-20 14:00:00,115.73,116.07,115.73,116.05,40050.0,109.2138,109.5347,109.2138,109.5158,40050.0
2022-09-20 14:30:00,116.02,116.39,115.79,116.32,39735.0,109.4875,109.8367,109.2705,109.7706,39735.0
2022-09-20 15:00:00,116.3,116.89,116.26,116.82,64644.0,109.7518,110.3085,109.714,110.2425,64644.0
2022-09-20 15:30:00,116.82,117.1,116.69,116.83,133530.0,110.2425,110.5067,110.1198,110.2519,133530.0
2022-09-21 09:30:00,116.84,116.93,115.95,116.46,86269.0,110.2613,110.3463,109.4215,109.9027,86269.0
2022-09-21 10:00:00,116.49,116.66,116.32,116.59,77846.0,109.9311,110.0915,109.7706,110.0254,77846.0
2022-09-21 10:30:00,116.62,116.65,116.23,116.5,45704.0,110.0537,110.082,109.6857,109.9405,45704.0
2022-09-21 11:00:00,116.49,116.57,116.21,116.25,64176.0,109.9311,110.0066,109.6668,109.7046,64176.0
2022-09-21 11:30:00,116.25,116.49,116.24,116.34,28664.0,109.7046,109.9311,109.6951,109.7895,28664.0
2022-09-21 12:00:00,116.34,116.51,116.29,116.49,23892.0,109.7895,109.9499,109.7423,109.9311,23892.0
2022-09-21 12:30:00,116.49,116.67,116.43,116.44,30254.0,109.9311,110.1009,109.8744,109.8839,30254.0
2022-09-21 13:00:00,116.43,116.61,116.43,116.55,28381.0,109.8744,110.0443,109.8744,109.9877,28381.0
2022-09-21 13:30:00,116.56,116.67,116.51,116.61,28609.0,109.9971,110.1009,109.9499,110.0443,28609.0
2022-09-21 14:00:00,116.55,116.55,114.9,115.16,45138.0,109.9877,109.9877,108.4306,108.6759,45138.0
2022-09-21 14:30:00,115.07,116.97,114.88,116.51,93818.0,108.591,110.384,108.4117,109.9499,93818.0
2022-09-21 15:00:00,116.58,116.61,115.23,115.23,61535.0,110.016,110.0443,108.742,108.742,61535.0
2022-09-21 15:30:00,115.21,115.33,114.42,114.45,138742.0,108.7231,108.8364,107.9776,108.0059,138742.0
2022-09-22 09:30:00,113.94,114.47,113.35,113.67,80537.0,107.5246,108.0248,106.9679,107.2698,80537.0
2022-09-22 10:00:00,113.62,114.33,113.53,113.9,67340.0,107.2226,107.8927,107.1377,107.4869,67340.0
2022-09-22 10:30:00,113.95,114.05,113.36,113.71,66707.0,107.5341,107.6284,106.9773,107.3076,66707.0
2022-09-22 11:00:00,113.67,113.93,113.67,113.76,49926.0,107.2698,107.5152,107.2698,107.3548,49926.0
2022-09-22 11:30:00,113.76,114.04,113.76,113.82,42175.0,107.3548,107.619,107.3548,107.4114,42175.0
2022-09-22 12:00:00,113.81,114.17,113.77,113.92,44186.0,107.402,107.7417,107.3642,107.5058,44186.0
2022-09-22 12:30:00,113.92,114.13,113.81,113.84,46257.0,107.5058,107.7039,107.402,107.4303,46257.0
2022-09-22 13:00:00,113.85,113.87,113.45,113.85,37951.0,107.4397,107.4586,107.0622,107.4397,37951.0
2022-09-22 13:30:00,113.87,114.1,113.71,113.72,42903.0,107.4586,107.6756,107.3076,107.317,42903.0
2022-09-22 14:00:00,113.73,113.76,113.27,113.35,78844.0,107.3265,107.3548,106.8924,106.9679,78844.0
2022-09-22 14:30:00,113.35,113.77,113.34,113.74,45257.0,106.9679,107.3642,106.9584,107.3359,45257.0
2022-09-22 15:00:00,113.82,114.26,113.82,114.03,67108.0,107.4114,107.8266,107.4114,107.6096,67108.0
2022-09-22 15:30:00,114.05,114.29,113.78,113.81,188118.0,107.6284,107.8549,107.3736,107.402,188118.0
2022-09-23 09:30:00,112.34,112.41,111.15,111.16,116256.0,106.0147,106.0808,104.8917,104.9012,116256.0
2022-09-23 10:00:00,111.19,111.94,111.18,111.86,104618.0,104.9295,105.6372,104.92,105.5617,104618.0
2022-09-23 10:30:00,111.81,111.81,111.27,111.38,67337.0,105.5146,105.5146,105.005,105.1088,67337.0
2022-09-23 11:00:00,111.36,112.05,111.2,111.82,56413.0,105.0899,105.741,104.9389,105.524,56413.0
2022-09-23 11:30:00,111.84,112.03,111.65,111.87,57199.0,105.5429,105.7222,105.3636,105.5712,57199.0
2022-09-23 12:00:00,111.84,111.84,111.42,111.45,53235.0,105.5429,105.5429,105.1465,105.1748,53235.0
2022-09-23 12:30:00,111.47,111.93,111.29,111.78,41742.0,105.1937,105.6278,105.0238,105.4863,41742.0
2022-09-23 13:00:00,111.76,112.14,111.7,111.7,96196.0,105.4674,105.826,105.4108,105.4108,96196.0
2022-09-23 13:30:00,111.74,111.76,111.31,111.55,66680.0,105.4485,105.4674,105.0427,105.2692,66680.0
2022-09-23 14:00:00,111.55,111.55,110.69,110.97,93478.0,105.2692,105.2692,104.4576,104.7219,93478.0
2022-09-23 14:30:00,110.99,110.99,110.38,110.38,82850.0,104.7407,104.7407,104.1651,104.1651,82850.0
2022-09-23 15:00:00,110.37,111.19,110.31,110.97,113067.0,104.1556,104.9295,104.099,104.7219,113067.0
2022-09-23 15:30:00,110.97,111.33,110.87,111.06,183920.0,104.7219,105.0616,104.6275,104.8068,183920.0
2022-09-26 09:30:00,110.06,111.72,110.05,111.51,73390.0,103.8631,105.4296,103.8537,105.2315,73390.0
2022-09-26 10:00:00,111.54,111.81,110.86,111.51,50061.0,105.2598,105.5146,104.6181,105.2315,50061.0
2022-09-26 10:30:00,111.5,111.54,111.04,111.38,64880.0,105.222,105.2598,104.7879,105.1088,64880.0
2022-09-26 11:00:00,111.36,111.41,110.43,110.43,31433.0,105.0899,105.1371,104.2123,104.2123,31433.0
2022-09-26 11:30:00,110.39,110.5,109.89,110.17,49321.0,104.1745,104.2783,103.7027,103.9669,49321.0
2022-09-26 12:00:00,110.15,110.18,109.57,109.65,44564.0,103.948,103.9763,103.4007,103.4762,44564.0
2022-09-26 12:30:00,109.65,110.19,109.6,110.17,29638.0,103.4762,103.9858,103.429,103.9669,29638.0
2022-09-26 13:00:00,110.14,110.14,109.07,109.19,107574.0,103.9386,103.9386,102.9288,103.0421,107574.0
2022-09-26 13:30:00,109.16,109.6,109.14,109.23,52767.0,103.0138,103.429,102.9949,103.0798,52767.0
2022-09-26 14:00:00,109.27,109.68,109.26,109.37,63754.0,103.1176,103.5045,103.1081,103.2119,63754.0
2022-09-26 14:30:00,109.32,109.91,109.29,109.6,47714.0,103.1648,103.7215,103.1364,103.429,47714.0
2022-09-26 15:00:00,109.61,109.84,109.37,109.5,72114.0,103.4384,103.6555,103.2119,103.3346,72114.0
2022-09-26 15:30:00,109.5,109.9,109.3,109.35,220574.0,103.3346,103.7121,103.1459,103.1931,220574.0
2022-09-27 09:30:00,109.92,110.22,109.19,109.48,117106.0,103.731,104.0141,103.0421,103.3158,117106.0
2022-09-27 10:00:00,109.51,109.54,108.78,109.15,89856.0,103.3441,103.3724,102.6552,103.0043,89856.0
2022-09-27 10:30:00,109.09,110.16,109.09,109.93,74031.0,102.9477,103.9575,102.9477,103.7404,74031.0
2022-09-27 11:00:00,109.91,110.27,109.27,109.36,112944.0,103.7215,104.0613,103.1176,103.2025,112944.0
2022-09-27 11:30:00,109.42,109.97,109.41,109.74,46229.0,103.2591,103.7782,103.2497,103.5611,46229.0
2022-09-27 12:00:00,109.73,109.78,108.83,109.15,55662.0,103.5517,103.5989,102.7023,103.0043,55662.0
2022-09-27 12:30:00,109.17,109.32,108.85,109.32,35588.0,103.0232,103.1648,102.7212,103.1648,35588.0
2022-09-27 13:00:00,109.31,109.31,108.92,109.14,40246.0,103.1553,103.1553,102.7873,102.9949,40246.0
2022-09-27 13:30:00,109.12,109.28,108.73,108.95,64805.0,102.976,103.127,102.608,102.8156,64805.0
2022-09-27 14:00:00,108.95,109.16,108.78,108.98,45488.0,102.8156,103.0138,102.6552,102.8439,45488.0
2022-09-27 14:30:00,108.98,109.55,108.9,109.49,57031.0,102.8439,103.3818,102.7684,103.3252,57031.0
2022-09-27 15:00:00,109.47,109.48,108.83,108.91,165073.0,103.3063,103.3158,102.7023,102.7778,165073.0
2022-09-27 15:30:00,108.94,108.96,108.48,108.67,204147.0,102.8062,102.825,102.3721,102.5514,204147.0
2022-09-28 09:30:00,108.53,108.87,107.24,108.37,136161.0,102.4192,102.7401,101.2019,102.2682,136161.0
2022-09-28 10:00:00,108.39,109.04,108.36,108.93,55862.0,102.2871,102.9005,102.2588,102.7967,55862.0
2022-09-28 10:30:00,109.04,109.6,108.96,109.42,100577.0,102.9005,103.429,102.825,103.2591,100577.0
2022-09-28 11:00:00,109.38,110.45,109.26,110.12,117537.0,103.2214,104.2311,103.1081,103.9197,117537.0
2022-09-28 11:30:00,110.11,110.84,109.98,110.79,83741.0,103.9103,104.5992,103.7876,104.552,83741.0
2022-09-28 12:00:00,110.78,111.69,110.72,111.09,96537.0,104.5426,105.4013,104.4859,104.8351,96537.0
2022-09-28 12:30:00,111.12,112.15,111.02,111.94,168556.0,104.8634,105.8354,104.769,105.6372,168556.0
2022-09-28 13:00:00,111.95,112.17,111.47,111.68,88807.0,105.6467,105.8543,105.1937,105.3919,88807.0
2022-09-28 13:30:00,111.65,111.85,111.31,111.53,33659.0,105.3636,105.5523,105.0427,105.2503,33659.0
2022-09-28 14:00:00,111.57,111.65,111.19,111.24,42023.0,105.2881,105.3636,104.9295,104.9767,42023.0
2022-09-28 14:30:00,111.25,111.9,111.25,111.87,42115.0,104.9861,105.5995,104.9861,105.5712,42115.0
2022-09-28 15:00:00,111.81,112.13,111.79,111.99,67265.0,105.5146,105.8165,105.4957,105.6844,67265.0
2022-09-28 15:30:00,111.96,112.32,111.73,111.73,198685.0,105.6561,105.9958,105.4391,105.4391,198685.0
2022-09-29 09:30:00,111.18,111.18,109.19,109.54,80757.0,104.92,104.92,103.0421,103.3724,80757.0
2022-09-29 10:00:00,109.5,109.52,108.95,109.38,52017.0,103.3346,103.3535,102.8156,103.2214,52017.0
2022-09-29 10:30:00,109.35,109.64,108.85,109.6,47875.0,103.1931,103.4667,102.7212,103.429,47875.0
2022-09-29 11:00:00,109.57,110.07,109.29,109.47,43208.0,103.4007,103.8725,103.1364,103.3063,43208.0
2022-09-29 11:30:00,109.45,110.01,109.32,109.86,25382.0,103.2874,103.8159,103.1648,103.6744,25382.0
2022-09-29 12:00:00,109.81,109.89,109.48,109.66,32566.0,103.6272,103.7027,103.3158,103.4856,32566.0
2022-09-29 12:30:00,109.64,109.9,109.58,109.7,34402.0,103.4667,103.7121,103.4101,103.5234,34402.0
2022-09-29 13:00:00,109.65,109.68,109.36,109.57,28700.0,103.4762,103.5045,103.2025,103.4007,28700.0
2022-09-29 13:30:00,109.55,109.74,109.39,109.42,39118.0,103.3818,103.5611,103.2308,103.2591,39118.0
2022-09-29 14:00:00,109.41,109.45,108.96,109.05,43131.0,103.2497,103.2874,102.825,102.91,43131.0
2022-09-29 14:30:00,109.05,109.43,109.0,109.27,57625.0,102.91,103.2686,102.8628,103.1176,57625.0
2022-09-29 15:00:00,109.26,109.93,109.26,109.67,52185.0,103.1081,103.7404,103.1081,103.4951,52185.0
2022-09-29 15:30:00,109.68,110.23,109.66,109.99,109236.0,103.5045,104.0235,103.4856,103.797,109236.0
2022-09-30 09:30:00,109.77,110.38,109.12,110.22,97617.0,103.5894,104.1651,102.976,104.0141,97617.0
2022-09-30 10:00:00,110.26,110.29,109.76,110.0,70554.0,104.0518,104.0801,103.58,103.8065,70554.0
2022-09-30 10:30:00,110.08,110.52,109.8,109.94,45676.0,103.882,104.2972,103.6177,103.7499,45676.0
2022-09-30 11:00:00,109.94,110.24,109.83,109.95,57336.0,103.7499,104.033,103.646,103.7593,57336.0
2022-09-30 11:30:00,109.96,110.1,109.36,109.48,37636.0,103.7687,103.9008,103.2025,103.3158,37636.0
2022-09-30 12:00:00,109.5,109.5,109.13,109.3,53965.0,103.3346,103.3346,102.9855,103.1459,53965.0
2022-09-30 12:30:00,109.27,109.62,109.26,109.51,26179.0,103.1176,103.4479,103.1081,103.3441,26179.0
2022-09-30 13:00:00,109.5,109.66,109.08,109.22,91710.0,103.3346,103.4856,102.9383,103.0704,91710.0
2022-09-30 13:30:00,109.18,109.22,108.71,108.96,31622.0,103.0326,103.0704,102.5891,102.825,31622.0
2022-09-30 14:00:00,108.95,109.11,108.89,109.01,26266.0,102.8156,102.9666,102.759,102.8722,26266.0
2022-09-30 14:30:00,108.99,109.08,108.55,108.56,25563.0,102.8533,102.9383,102.4381,102.4476,25563.0
2022-09-30 15:00:00,108.54,108.82,108.33,108.51,52758.0,102.4287,102.6929,102.2305,102.4004,52758.0
2022-09-30 15:30:00,108.63,108.73,107.84,108.01,219560.0,102.5136,102.608,101.7681,101.9285,219560.0
2022-10-03 09:30:00,109.3,109.98,108.98,109.79,61274.0,103.1459,103.7876,102.8439,103.6083,61274.0
2022-10-03 10:00:00,109.89,111.34,109.89,111.26,54867.0,103.7027,105.071,103.7027,104.9955,54867.0
2022-10-03 10:30:00,111.24,111.86,111.18,111.78,64750.0,104.9767,105.5617,104.92,105.4863,64750.0
2022-10-03 11:00:00,111.82,113.05,111.8,113.05,137183.0,105.524,106.6847,105.5051,106.6847,137183.0
2022-10-03 11:30:00,113.04,113.16,112.14,112.34,36497.0,106.6753,106.7885,105.826,106.0147,36497.0
2022-10-03 12:00:00,112.44,112.84,112.21,112.22,27025.0,106.1091,106.4866,105.892,105.9015,27025.0
2022-10-03 12:30:00,112.18,112.55,112.06,112.55,23870.0,105.8637,106.2129,105.7505,106.2129,23870.0
2022-10-03 13:00:00,112.57,112.64,112.25,112.25,28220.0,106.2318,106.2978,105.9298,105.9298,28220.0
2022-10-03 13:30:00,112.27,112.5,112.26,112.38,59619.0,105.9487,106.1657,105.9392,106.0525,59619.0
2022-10-03 14:00:00,112.44,113.0,112.41,112.93,41379.0,106.1091,106.6376,106.0808,106.5715,41379.0
2022-10-03 14:30:00,112.93,113.35,112.85,113.25,46289.0,106.5715,106.9679,106.496,106.8735,46289.0
2022-10-03 15:00:00,113.26,113.45,113.11,113.21,85282.0,106.8829,107.0622,106.7414,106.8357,85282.0
2022-10-03 15:30:00,113.21,113.26,112.75,112.78,206844.0,106.8357,106.8829,106.4016,106.4299,206844.0
2022-10-04 09:30:00,114.51,114.96,114.24,114.81,104255.0,108.0625,108.4872,107.8077,108.3456,104255.0
2022-10-04 10:00:00,114.83,115.14,114.78,114.94,102428.0,108.3645,108.6571,108.3173,108.4683,102428.0
2022-10-04 10:30:00,114.96,115.1,113.66,114.09,147853.0,108.4872,108.6193,107.2604,107.6662,147853.0
2022-10-04 11:00:00,114.12,114.67,114.12,114.63,68789.0,107.6945,108.2135,107.6945,108.1758,68789.0
2022-10-04 11:30:00,114.6,114.79,114.32,114.56,97775.0,108.1475,108.3268,107.8832,108.1097,97775.0
2022-10-04 12:00:00,114.56,114.81,114.34,114.72,50818.0,108.1097,108.3456,107.9021,108.2607,50818.0
2022-10-04 12:30:00,114.74,114.83,113.97,114.18,35819.0,108.2796,108.3645,107.5529,107.7511,35819.0
2022-10-04 13:00:00,114.24,114.3,113.68,114.09,35863.0,107.8077,107.8644,107.2793,107.6662,35863.0
2022-10-04 13:30:00,114.11,114.74,113.98,114.6,58742.0,107.6851,108.2796,107.5624,108.1475,58742.0
2022-10-04 14:00:00,114.61,114.76,114.53,114.6,67939.0,108.1569,108.2985,108.0814,108.1475,67939.0
2022-10-04 14:30:00,114.58,115.27,114.46,115.26,90587.0,108.1286,108.7797,108.0154,108.7703,90587.0
2022-10-04 15:00:00,115.26,115.46,115.12,115.4,109638.0,108.7703,108.959,108.6382,108.9024,109638.0
2022-10-04 15:30:00,115.36,115.74,115.18,115.67,191510.0,108.8647,109.2233,108.6948,109.1572,191510.0
2022-10-05 09:30:00,114.18,114.73,113.87,114.73,65899.0,107.7511,108.2702,107.4586,108.2702,65899.0
2022-10-05 10:00:00,114.73,114.78,113.24,113.25,59038.0,108.2702,108.3173,106.864,106.8735,59038.0
2022-10-05 10:30:00,113.31,113.86,113.28,113.41,28657.0,106.9301,107.4491,106.9018,107.0245,28657.0
2022-10-05 11:00:00,113.35,113.67,113.24,113.26,38292.0,106.9679,107.2698,106.864,106.8829,38292.0
2022-10-05 11:30:00,113.28,113.63,113.28,113.61,33531.0,106.9018,107.2321,106.9018,107.2132,33531.0
2022-10-05 12:00:00,113.6,114.14,113.41,113.78,18267.0,107.2038,107.7134,107.0245,107.3736,18267.0
2022-10-05 12:30:00,113.77,114.16,113.73,113.79,22296.0,107.3642,107.7322,107.3265,107.3831,22296.0
2022-10-05 13:00:00,113.82,114.36,113.76,114.06,25660.0,107.4114,107.921,107.3548,107.6379,25660.0
2022-10-05 13:30:00,114.04,114.05,113.74,113.76,18638.0,107.619,107.6284,107.3359,107.3548,18638.0
2022-10-05 14:00:00,113.76,114.04,113.66,113.96,35638.0,107.3548,107.619,107.2604,107.5435,35638.0
2022-10-05 14:30:00,113.96,114.09,113.84,114.05,27546.0,107.5435,107.6662,107.4303,107.6284,27546.0
2022-10-05 15:00:00,114.08,114.68,114.08,114.22,35986.0,107.6567,108.223,107.6567,107.7889,35986.0
2022-10-05 15:30:00,114.21,114.31,113.57,113.7,106422.0,107.7794,107.8738,107.1755,107.2981,106422.0
2022-10-06 09:30:00,112.98,113.28,112.31,112.39,64962.0,106.6187,106.9018,105.9864,106.0619,64962.0
2022-10-06 10:00:00,112.28,112.36,111.29,112.08,39893.0,105.9581,106.0336,105.0238,105.7694,39893.0
2022-10-06 10:30:00,112.04,113.23,112.03,113.17,42842.0,105.7316,106.8546,105.7222,106.798,42842.0
2022-10-06 11:00:00,113.21,113.74,113.11,113.71,63190.0,106.8357,107.3359,106.7414,107.3076,63190.0
2022-10-06 11:30:00,113.69,113.75,113.27,113.27,30434.0,107.2887,107.3453,106.8924,106.8924,30434.0
2022-10-06 12:00:00,113.26,113.36,112.59,113.08,24142.0,106.8829,106.9773,106.2506,106.7131,24142.0
2022-10-06 12:30:00,113.1,113.23,112.93,113.0,23760.0,106.7319,106.8546,106.5715,106.6376,23760.0
2022-10-06 13:00:00,112.98,113.4,112.81,113.38,25754.0,106.6187,107.015,106.4583,106.9962,25754.0
2022-10-06 13:30:00,113.39,113.39,112.75,112.95,20526.0,107.0056,107.0056,106.4016,106.5904,20526.0
2022-10-06 14:00:00,112.96,112.96,112.31,112.45,28695.0,106.5998,106.5998,105.9864,106.1185,28695.0
2022-10-06 14:30:00,112.45,112.56,111.68,111.9,64293.0,106.1185,106.2223,105.3919,105.5995,64293.0
2022-10-06 15:00:00,111.91,112.35,111.82,112.34,34908.0,105.6089,106.0242,105.524,106.0147,34908.0
2022-10-06 15:30:00,112.38,112.38,112.15,112.25,84031.0,106.0525,106.0525,105.8354,105.9298,84031.0
2022-10-07 09:30:00,111.64,111.66,110.56,110.56,51680.0,105.3541,105.373,104.3349,104.3349,51680.0
2022-10-07 10:00:00,110.64,110.69,110.17,110.19,152522.0,104.4104,104.4576,103.9669,103.9858,152522.0
2022-10-07 10:30:00,110.2,110.84,109.94,110.6,96987.0,103.9952,104.5992,103.7499,104.3727,96987.0
2022-10-07 11:00:00,110.63,110.71,110.12,110.5,35456.0,104.401,104.4765,103.9197,104.2783,35456.0
2022-10-07 11:30:00,110.55,110.63,110.1,110.21,60891.0,104.3255,104.401,103.9008,104.0046,60891.0
2022-10-07 12:00:00,110.19,110.57,109.89,110.06,39673.0,103.9858,104.3444,103.7027,103.8631,39673.0
2022-10-07 12:30:00,110.05,110.05,109.47,109.65,50148.0,103.8537,103.8537,103.3063,103.4762,50148.0
2022-10-07 13:00:00,109.62,109.87,109.42,109.8,50354.0,103.4479,103.6838,103.2591,103.6177,50354.0
2022-10-07 13:30:00,109.79,110.24,109.77,109.99,48399.0,103.6083,104.033,103.5894,103.797,48399.0
2022-10-07 14:00:00,109.98,110.1,109.83,109.86,35800.0,103.7876,103.9008,103.646,103.6744,35800.0
2022-10-07 14:30:00,109.84,110.06,109.7,109.77,31251.0,103.6555,103.8631,103.5234,103.5894,31251.0
2022-10-07 15:00:00,109.81,109.9,109.1,109.13,43327.0,103.6272,103.7121,102.9571,102.9855,43327.0
2022-10-07 15:30:00,109.12,109.82,109.1,109.8,112968.0,102.976,103.6366,102.9571,103.6177,112968.0
2022-10-10 09:30:00,110.56,110.92,110.09,110.25,20653.0,104.3349,104.6747,103.8914,104.0424,20653.0
2022-10-10 10:00:00,110.32,110.36,109.85,110.16,12519.0,104.1085,104.1462,103.6649,103.9575,12519.0
2022-10-10 10:30:00,110.22,110.29,109.3,109.48,13548.0,104.0141,104.0801,103.1459,103.3158,13548.0
2022-10-10 11:00:00,109.5,109.6,108.98,109.36,24302.0,103.3346,103.429,102.8439,103.2025,24302.0
2022-10-10 11:30:00,109.35,109.54,109.04,109.47,14246.0,103.1931,103.3724,102.9005,103.3063,14246.0
2022-10-10 12:00:00,109.45,109.57,108.94,109.09,17921.0,103.2874,103.4007,102.8062,102.9477,17921.0
2022-10-10 12:30:00,109.05,109.12,108.78,108.78,16555.0,102.91,102.976,102.6552,102.6552,16555.0
2022-10-10 13:00:00,108.75,109.01,108.67,108.91,16113.0,102.6269,102.8722,102.5514,102.7778,16113.0
2022-10-10 13:30:00,108.95,109.77,108.91,109.51,30544.0,102.8156,103.5894,102.7778,103.3441,30544.0
2022-10-10 14:00:00,109.39,109.42,109.11,109.23,17486.0,103.2308,103.2591,102.9666,103.0798,17486.0
2022-10-10 14:30:00,109.22,109.47,108.78,108.97,57616.0,103.0704,103.3063,102.6552,102.8345,57616.0
2022-10-10 15:00:00,108.97,109.11,108.68,108.78,28749.0,102.8345,102.9666,102.5608,102.6552,28749.0
2022-10-10 15:30:00,108.81,109.17,108.72,108.86,81063.0,102.6835,103.0232,102.5985,102.7307,81063.0
2022-10-11 09:30:00,108.23,108.45,107.42,107.75,78823.0,102.1361,102.3437,101.3717,101.6832,78823.0
2022-10-11 10:00:00,107.76,107.76,107.21,107.45,53547.0,101.6926,101.6926,101.1736,101.4001,53547.0
2022-10-11 10:30:00,107.35,108.24,107.08,107.92,55239.0,101.3057,102.1456,101.0509,101.8436,55239.0
2022-10-11 11:00:00,107.95,108.63,107.93,108.47,46759.0,101.8719,102.5136,101.853,102.3626,46759.0
2022-10-11 11:30:00,108.52,109.26,108.39,109.13,34361.0,102.4098,103.1081,102.2871,102.9855,34361.0
2022-10-11 12:00:00,109.1,109.33,108.76,109.18,27389.0,102.9571,103.1742,102.6363,103.0326,27389.0
2022-10-11 12:30:00,109.19,109.45,109.18,109.33,19323.0,103.0421,103.2874,103.0326,103.1742,19323.0
2022-10-11 13:00:00,109.38,109.42,109.13,109.18,22416.0,103.2214,103.2591,102.9855,103.0326,22416.0
2022-10-11 13:30:00,109.2,109.69,109.13,109.55,27483.0,103.0515,103.5139,102.9855,103.3818,27483.0
2022-10-11 14:00:00,109.59,109.62,109.1,109.2,24402.0,103.4196,103.4479,102.9571,103.0515,24402.0
2022-10-11 14:30:00,109.23,109.33,107.88,107.93,19372.0,103.0798,103.1742,101.8058,101.853,19372.0
2022-10-11 15:00:00,107.82,108.03,107.56,107.83,31319.0,101.7492,101.9474,101.5039,101.7587,31319.0
2022-10-11 15:30:00,107.84,108.05,107.62,107.92,111004.0,101.7681,101.9663,101.5605,101.8436,111004.0
2022-10-12 09:30:00,107.85,108.93,107.32,108.58,102548.0,101.7775,102.7967,101.2774,102.4664,102548.0
2022-10-12 10:00:00,108.59,109.05,108.44,108.73,47476.0,102.4759,102.91,102.3343,102.608,47476.0
2022-10-12 10:30:00,108.73,109.1,108.44,108.55,42814.0,102.608,102.9571,102.3343,102.4381,42814.0
2022-10-12 11:00:00,108.55,108.79,108.08,108.36,28454.0,102.4381,102.6646,101.9946,102.2588,28454.0
2022-10-12 11:30:00,108.41,108.45,108.07,108.42,30095.0,102.306,102.3437,101.9851,102.3154,30095.0
2022-10-12 12:00:00,108.44,108.51,107.88,107.93,29748.0,102.3343,102.4004,101.8058,101.853,29748.0
2022-10-12 12:30:00,107.94,108.09,107.63,107.82,21517.0,101.8625,102.004,101.5699,101.7492,21517.0
2022-10-12 13:00:00,107.82,107.88,107.33,107.51,35221.0,101.7492,101.8058,101.2868,101.4567,35221.0
2022-10-12 13:30:00,107.49,107.49,107.09,107.21,32309.0,101.4378,101.4378,101.0603,101.1736,32309.0
2022-10-12 14:00:00,107.19,107.82,107.04,107.79,71627.0,101.1547,101.7492,101.0131,101.7209,71627.0
2022-10-12 14:30:00,107.8,108.01,107.2,107.52,69007.0,101.7303,101.9285,101.1641,101.4661,69007.0
2022-10-12 15:00:00,107.52,107.52,107.11,107.15,82699.0,101.4661,101.4661,101.0792,101.1169,82699.0
2022-10-12 15:30:00,107.16,107.28,106.91,106.95,158710.0,101.1264,101.2396,100.8905,100.9282,158710.0
2022-10-13 09:30:00,104.58,104.89,103.79,104.4,170292.0,98.6916,98.9842,97.9461,98.5218,170292.0
2022-10-13 10:00:00,104.39,105.54,104.39,104.94,97326.0,98.5123,99.5976,98.5123,99.0314,97326.0
2022-10-13 10:30:00,105.03,105.77,104.96,105.52,65687.0,99.1163,99.8146,99.0502,99.5787,65687.0
2022-10-13 11:00:00,105.5,107.95,105.44,107.71,112192.0,99.5598,101.8719,99.5032,101.6454,112192.0
2022-10-13 11:30:00,107.72,108.77,107.43,108.56,99448.0,101.6548,102.6457,101.3812,102.4476,99448.0
2022-10-13 12:00:00,108.61,109.04,108.08,108.21,47828.0,102.4947,102.9005,101.9946,102.1173,47828.0
2022-10-13 12:30:00,108.23,108.68,108.19,108.43,45546.0,102.1361,102.5608,102.0984,102.3249,45546.0
2022-10-13 13:00:00,108.43,109.16,108.33,109.12,55520.0,102.3249,103.0138,102.2305,102.976,55520.0
2022-10-13 13:30:00,109.19,109.5,109.16,109.28,48555.0,103.0421,103.3346,103.0138,103.127,48555.0
2022-10-13 14:00:00,109.27,109.51,109.13,109.26,46902.0,103.1176,103.3441,102.9855,103.1081,46902.0
2022-10-13 14:30:00,109.26,110.13,109.26,110.03,50803.0,103.1081,103.9292,103.1081,103.8348,50803.0
2022-10-13 15:00:00,110.02,110.37,109.83,110.0,44508.0,103.8253,104.1556,103.646,103.8065,44508.0
2022-10-13 15:30:00,109.98,110.29,109.57,109.82,133745.0,103.7876,104.0801,103.4007,103.6366,133745.0
2022-10-14 09:30:00,110.68,110.83,109.81,109.85,53864.0,104.4482,104.5897,103.6272,103.6649,53864.0
2022-10-14 10:00:00,109.81,109.86,108.27,108.69,49091.0,103.6272,103.6744,102.1739,102.5702,49091.0
2022-10-14 10:30:00,108.73,108.89,108.43,108.67,37710.0,102.608,102.759,102.3249,102.5514,37710.0
2022-10-14 11:00:00,108.71,109.14,108.44,108.55,25160.0,102.5891,102.9949,102.3343,102.4381,25160.0
2022-10-14 11:30:00,108.49,108.49,107.39,107.57,61120.0,102.3815,102.3815,101.3434,101.5133,61120.0
2022-10-14 12:00:00,107.52,107.75,107.17,107.57,23609.0,101.4661,101.6832,101.1358,101.5133,23609.0
2022-10-14 12:30:00,107.75,108.14,107.57,107.59,31460.0,101.6832,102.0512,101.5133,101.5322,31460.0
2022-10-14 13:00:00,107.63,107.89,107.54,107.86,22521.0,101.5699,101.8153,101.485,101.787,22521.0
2022-10-14 13:30:00,107.83,107.97,107.71,107.74,19809.0,101.7587,101.8908,101.6454,101.6737,19809.0
2022-10-14 14:00:00,107.83,107.83,107.38,107.42,24374.0,101.7587,101.7587,101.334,101.3717,24374.0
2022-10-14 14:30:00,107.4,107.52,107.14,107.24,34245.0,101.3529,101.4661,101.1075,101.2019,34245.0
2022-10-14 15:00:00,107.27,107.49,106.91,107.23,34188.0,101.2302,101.4378,100.8905,101.1924,34188.0
2022-10-14 15:30:00,107.22,107.42,106.79,107.06,159143.0,101.183,101.3717,100.7772,101.032,159143.0
2022-10-17 09:30:00,107.98,110.79,107.53,110.63,117944.0,101.9002,104.552,101.4755,104.401,117944.0
2022-10-17 10:00:00,110.69,111.19,110.59,111.02,41909.0,104.4576,104.9295,104.3633,104.769,41909.0
2022-10-17 10:30:00,110.96,111.27,110.76,110.92,35229.0,104.7124,105.005,104.5237,104.6747,35229.0
2022-10-17 11:00:00,110.92,111.28,110.78,111.28,48008.0,104.6747,105.0144,104.5426,105.0144,48008.0
2022-10-17 11:30:00,111.27,111.67,111.15,111.47,67558.0,105.005,105.3824,104.8917,105.1937,67558.0
2022-10-17 12:00:00,111.58,111.62,111.24,111.59,31973.0,105.2975,105.3353,104.9767,105.3069,31973.0
2022-10-17 12:30:00,111.58,111.61,111.02,111.08,61003.0,105.2975,105.3258,104.769,104.8257,61003.0
2022-10-17 13:00:00,111.11,111.56,111.03,111.48,34966.0,104.854,105.2786,104.7785,105.2031,34966.0
2022-10-17 13:30:00,111.48,111.7,111.44,111.54,44809.0,105.2031,105.4108,105.1654,105.2598,44809.0
2022-10-17 14:00:00,111.54,111.76,111.54,111.64,80806.0,105.2598,105.4674,105.2598,105.3541,80806.0
2022-10-17 14:30:00,111.64,111.69,111.27,111.28,37622.0,105.3541,105.4013,105.005,105.0144,37622.0
2022-10-17 15:00:00,111.27,111.36,110.93,111.13,61759.0,105.005,105.0899,104.6841,104.8728,61759.0
2022-10-17 15:30:00,111.15,111.47,111.09,111.15,164747.0,104.8917,105.1937,104.8351,104.8917,164747.0
2022-10-18 09:30:00,113.43,114.56,113.19,113.7,148564.0,107.0433,108.1097,106.8169,107.2981,148564.0
2022-10-18 10:00:00,113.64,114.49,113.54,113.78,138376.0,107.2415,108.0437,107.1472,107.3736,138376.0
2022-10-18 10:30:00,113.79,114.27,113.35,113.78,113536.0,107.3831,107.8361,106.9679,107.3736,113536.0
2022-10-18 11:00:00,113.79,114.01,112.78,113.08,83941.0,107.3831,107.5907,106.4299,106.7131,83941.0
2022-10-18 11:30:00,113.1,113.42,112.96,113.35,52021.0,106.7319,107.0339,106.5998,106.9679,52021.0
2022-10-18 12:00:00,113.36,113.88,113.31,113.66,44814.0,106.9773,107.468,106.9301,107.2604,44814.0
2022-10-18 12:30:00,113.69,114.08,113.61,113.85,30135.0,107.2887,107.6567,107.2132,107.4397,30135.0
2022-10-18 13:00:00,113.87,114.01,113.42,113.96,38790.0,107.4586,107.5907,107.0339,107.5435,38790.0
2022-10-18 13:30:00,113.98,114.27,113.95,114.23,30219.0,107.5624,107.8361,107.5341,107.7983,30219.0
2022-10-18 14:00:00,114.25,114.29,113.66,113.96,38767.0,107.8172,107.8549,107.2604,107.5435,38767.0
2022-10-18 14:30:00,113.92,114.01,113.33,113.39,92354.0,107.5058,107.5907,106.949,107.0056,92354.0
2022-10-18 15:00:00,113.41,113.51,113.03,113.17,50941.0,107.0245,107.1188,106.6659,106.798,50941.0
2022-10-18 15:30:00,113.16,113.64,113.16,113.56,242674.0,106.7885,107.2415,106.7885,107.166,242674.0
2022-10-19 09:30:00,113.28,113.28,111.72,112.0,125978.0,106.9018,106.9018,105.4296,105.6939,125978.0
2022-10-19 10:00:00,112.0,113.09,111.86,112.87,78392.0,105.6939,106.7225,105.5617,106.5149,78392.0
2022-10-19 10:30:00,112.9,112.93,112.38,112.57,56347.0,106.5432,106.5715,106.0525,106.2318,56347.0
2022-10-19 11:00:00,112.56,113.19,112.46,113.15,43195.0,106.2223,106.8169,106.128,106.7791,43195.0
2022-10-19 11:30:00,113.12,113.54,112.94,113.37,47102.0,106.7508,107.1472,106.5809,106.9867,47102.0
2022-10-19 12:00:00,113.34,113.35,113.06,113.18,30554.0,106.9584,106.9679,106.6942,106.8074,30554.0
2022-10-19 12:30:00,113.12,113.5,112.94,113.05,39288.0,106.7508,107.1094,106.5809,106.6847,39288.0
2022-10-19 13:00:00,113.01,113.09,112.62,112.88,35085.0,106.647,106.7225,106.279,106.5243,35085.0
2022-10-19 13:30:00,112.86,113.05,112.75,113.05,19444.0,106.5054,106.6847,106.4016,106.6847,19444.0
2022-10-19 14:00:00,113.03,113.15,112.87,113.01,28475.0,106.6659,106.7791,106.5149,106.647,28475.0
2022-10-19 14:30:00,112.94,113.04,112.73,112.76,28375.0,106.5809,106.6753,106.3828,106.4111,28375.0
2022-10-19 15:00:00,112.75,113.08,112.62,112.8,30930.0,106.4016,106.7131,106.279,106.4488,30930.0
2022-10-19 15:30:00,112.81,113.04,112.77,112.97,112667.0,106.4583,106.6753,106.4205,106.6092,112667.0
2022-10-20 09:30:00,111.83,112.13,110.19,111.47,188275.0,105.5334,105.8165,103.9858,105.1937,188275.0
2022-10-20 10:00:00,111.48,113.0,111.48,112.93,74369.0,105.2031,106.6376,105.2031,106.5715,74369.0
2022-10-20 10:30:00,112.93,112.97,111.93,112.22,76852.0,106.5715,106.6092,105.6278,105.9015,76852.0
2022-10-20 11:00:00,112.22,112.42,111.73,111.83,89261.0,105.9015,106.0902,105.4391,105.5334,89261.0
2022-10-20 11:30:00,111.8,112.12,111.59,111.62,63689.0,105.5051,105.8071,105.3069,105.3353,63689.0
2022-10-20 12:00:00,111.65,111.69,110.76,110.85,51968.0,105.3636,105.4013,104.5237,104.6086,51968.0
2022-10-20 12:30:00,110.8,110.95,110.49,110.72,29258.0,104.5614,104.703,104.2689,104.4859,29258.0
2022-10-20 13:00:00,110.7,110.78,110.22,110.5,62412.0,104.4671,104.5426,104.0141,104.2783,62412.0
2022-10-20 13:30:00,110.48,110.49,110.03,110.33,76175.0,104.2594,104.2689,103.8348,104.1179,76175.0
2022-10-20 14:00:00,110.35,110.38,109.76,109.76,65619.0,104.1368,104.1651,103.58,103.58,65619.0
2022-10-20 14:30:00,109.74,110.08,109.7,110.07,42895.0,103.5611,103.882,103.5234,103.8725,42895.0
2022-10-20 15:00:00,110.08,110.19,109.42,109.51,71431.0,103.882,103.9858,103.2591,103.3441,71431.0
2022-10-20 15:30:00,109.52,109.96,109.33,109.68,234678.0,103.3535,103.7687,103.1742,103.5045,234678.0
2022-10-21 09:30:00,109.79,111.17,109.1,110.88,173180.0,103.6083,104.9106,102.9571,104.6369,173180.0
2022-10-21 10:00:00,110.9,111.05,109.41,109.61,132120.0,104.6558,104.7974,103.2497,103.4384,132120.0
2022-10-21 10:30:00,109.57,110.49,109.07,110.04,67925.0,103.4007,104.2689,102.9288,103.8442,67925.0
2022-10-21 11:00:00,110.06,110.67,109.87,110.48,49374.0,103.8631,104.4387,103.6838,104.2594,49374.0
2022-10-21 11:30:00,110.55,111.63,110.52,111.63,124813.0,104.3255,105.3447,104.2972,105.3447,124813.0
2022-10-21 12:00:00,111.68,112.09,111.47,111.78,80050.0,105.3919,105.7788,105.1937,105.4863,80050.0
2022-10-21 12:30:00,111.79,112.8,111.76,112.66,71723.0,105.4957,106.4488,105.4674,106.3167,71723.0
2022-10-21 13:00:00,112.71,112.9,112.37,112.47,72603.0,106.3639,106.5432,106.043,106.1374,72603.0
2022-10-21 13:30:00,112.5,112.98,112.41,112.81,61996.0,106.1657,106.6187,106.0808,106.4583,61996.0
2022-10-21 14:00:00,112.83,112.97,112.35,112.42,43995.0,106.4771,106.6092,106.0242,106.0902,43995.0
2022-10-21 14:30:00,112.42,112.66,112.4,112.62,39083.0,106.0902,106.3167,106.0713,106.279,39083.0
2022-10-21 15:00:00,112.62,113.42,112.61,113.41,53445.0,106.279,107.0339,106.2695,107.0245,53445.0
2022-10-21 15:30:00,113.42,113.42,112.78,112.84,197274.0,107.0339,107.0339,106.4299,106.4866,197274.0
2022-10-24 09:30:00,113.5,113.79,112.65,113.41,78369.0,107.1094,107.3831,106.3073,107.0245,78369.0
2022-10-24 10:00:00,113.44,113.44,111.91,112.34,40852.0,107.0528,107.0528,105.6089,106.0147,40852.0
2022-10-24 10:30:00,112.42,113.12,112.32,113.1,42006.0,106.0902,106.7508,105.9958,106.7319,42006.0
2022-10-24 11:00:00,113.03,113.28,112.84,113.24,33211.0,106.6659,106.9018,106.4866,106.864,33211.0
2022-10-24 11:30:00,113.2,113.63,112.89,113.63,32609.0,106.8263,107.2321,106.5338,107.2321,32609.0
2022-10-24 12:00:00,113.63,113.75,113.16,113.24,25929.0,107.2321,107.3453,106.7885,106.864,25929.0
2022-10-24 12:30:00,113.21,113.32,112.91,113.03,24042.0,106.8357,106.9395,106.5526,106.6659,24042.0
2022-10-24 13:00:00,113.04,113.06,112.54,112.75,28772.0,106.6753,106.6942,106.2035,106.4016,28772.0
2022-10-24 13:30:00,112.75,113.1,112.69,112.86,20366.0,106.4016,106.7319,106.345,106.5054,20366.0
2022-10-24 14:00:00,112.85,113.44,112.82,113.39,43549.0,106.496,107.0528,106.4677,107.0056,43549.0
2022-10-24 14:30:00,113.43,113.82,113.3,113.73,53250.0,107.0433,107.4114,106.9207,107.3265,53250.0
2022-10-24 15:00:00,113.72,113.82,113.62,113.72,43500.0,107.317,107.4114,107.2226,107.317,43500.0
2022-10-24 15:30:00,113.71,113.76,113.32,113.52,193044.0,107.3076,107.3548,106.9395,107.1283,193044.0
2022-10-25 09:30:00,113.26,114.91,113.26,114.71,73741.0,106.8829,108.44,106.8829,108.2513,73741.0
2022-10-25 10:00:00,114.7,114.85,114.42,114.85,72813.0,108.2418,108.3834,107.9776,108.3834,72813.0
2022-10-25 10:30:00,114.89,114.97,114.5,114.72,30998.0,108.4211,108.4966,108.0531,108.2607,30998.0
2022-10-25 11:00:00,114.7,115.3,114.62,115.3,49906.0,108.2418,108.8081,108.1663,108.8081,49906.0
2022-10-25 11:30:00,115.25,115.36,115.13,115.15,22662.0,108.7609,108.8647,108.6476,108.6665,22662.0
2022-10-25 12:00:00,115.16,115.28,115.04,115.21,78159.0,108.6759,108.7892,108.5627,108.7231,78159.0
2022-10-25 12:30:00,115.23,115.27,114.95,115.08,30503.0,108.742,108.7797,108.4778,108.6004,30503.0
2022-10-25 13:00:00,115.17,115.18,114.95,115.09,26883.0,108.6854,108.6948,108.4778,108.6099,26883.0
2022-10-25 13:30:00,115.13,115.21,114.99,115.2,55827.0,108.6476,108.7231,108.5155,108.7137,55827.0
2022-10-25 14:00:00,115.19,115.89,115.18,115.43,64162.0,108.7043,109.3648,108.6948,108.9307,64162.0
2022-10-25 14:30:00,115.43,115.55,115.36,115.42,73197.0,108.9307,109.044,108.8647,108.9213,73197.0
2022-10-25 15:00:00,115.43,115.8,115.29,115.79,116765.0,108.9307,109.2799,108.7986,109.2705,116765.0
2022-10-25 15:30:00,115.8,116.0,115.45,115.66,358612.0,109.2799,109.4686,108.9496,109.1478,358612.0
2022-10-26 09:30:00,115.11,119.59,115.06,117.92,394742.0,108.6288,112.8565,108.5816,111.2805,394742.0
2022-10-26 10:00:00,117.88,119.15,117.67,119.08,190582.0,111.2428,112.4413,111.0446,112.3752,190582.0
2022-10-26 10:30:00,119.07,120.14,118.99,119.98,102052.0,112.3658,113.3755,112.2903,113.2246,102052.0
2022-10-26 11:00:00,120.0,120.74,120.0,120.16,102160.0,113.2434,113.9418,113.2434,113.3944,102160.0
2022-10-26 11:30:00,120.12,120.36,119.62,119.78,123072.0,113.3567,113.5832,112.8848,113.0358,123072.0
2022-10-26 12:00:00,119.78,120.0,119.57,119.66,72787.0,113.0358,113.2434,112.8376,112.9226,72787.0
2022-10-26 12:30:00,119.69,119.8,119.27,119.44,68797.0,112.9509,113.0547,112.5545,112.715,68797.0
2022-10-26 13:00:00,119.51,119.61,119.15,119.15,75183.0,112.781,112.8754,112.4413,112.4413,75183.0
2022-10-26 13:30:00,119.16,119.56,119.05,119.56,75086.0,112.4507,112.8282,112.3469,112.8282,75086.0
2022-10-26 14:00:00,119.56,120.0,119.45,119.57,71112.0,112.8282,113.2434,112.7244,112.8376,71112.0
2022-10-26 14:30:00,119.57,119.95,119.46,119.6,95033.0,112.8376,113.1962,112.7338,112.8659,95033.0
2022-10-26 15:00:00,119.57,119.69,119.28,119.54,99423.0,112.8376,112.9509,112.564,112.8093,99423.0
2022-10-26 15:30:00,119.54,120.01,119.37,119.43,297854.0,112.8093,113.2529,112.6489,112.7055,297854.0
2022-10-27 09:30:00,119.83,120.64,118.95,119.11,178341.0,113.083,113.8474,112.2525,112.4035,178341.0
2022-10-27 10:00:00,119.05,120.55,118.99,120.11,164286.0,112.3469,113.7625,112.2903,113.3472,164286.0
2022-10-27 10:30:00,120.1,120.4,118.78,118.78,101153.0,113.3378,113.6209,112.0921,112.0921,101153.0
2022-10-27 11:00:00,118.76,119.19,118.49,119.15,99104.0,112.0732,112.479,111.8184,112.4413,99104.0
2022-10-27 11:30:00,119.15,119.59,118.46,118.61,78755.0,112.4413,112.8565,111.7901,111.9317,78755.0
2022-10-27 12:00:00,118.62,118.75,118.22,118.27,76088.0,111.9411,112.0638,111.5636,111.6108,76088.0
2022-10-27 12:30:00,118.27,119.19,118.27,118.97,47546.0,111.6108,112.479,111.6108,112.2714,47546.0
2022-10-27 13:00:00,118.98,119.15,118.8,118.82,47823.0,112.2809,112.4413,112.111,112.1299,47823.0
2022-10-27 13:30:00,118.81,118.83,118.37,118.46,47283.0,112.1204,112.1393,111.7052,111.7901,47283.0
2022-10-27 14:00:00,118.45,118.55,118.15,118.28,67616.0,111.7807,111.8751,111.4976,111.6203,67616.0
2022-10-27 14:30:00,118.29,118.3,117.76,117.82,41712.0,111.6297,111.6391,111.1295,111.1862,41712.0
2022-10-27 15:00:00,117.82,118.12,117.49,118.07,97355.0,111.1862,111.4693,110.8748,111.4221,97355.0
2022-10-27 15:30:00,118.05,118.38,117.87,117.98,229842.0,111.4032,111.7146,111.2334,111.3372,229842.0
2022-10-28 09:30:00,117.46,119.49,117.28,119.02,131664.0,110.8464,112.7621,110.6766,112.3186,131664.0
2022-10-28 10:00:00,119.11,119.6,118.34,119.52,70695.0,112.4035,112.8659,111.6769,112.7905,70695.0
2022-10-28 10:30:00,119.46,119.63,118.96,119.53,56044.0,112.7338,112.8943,112.262,112.7999,56044.0
2022-10-28 11:00:00,119.55,119.62,119.29,119.59,46129.0,112.8188,112.8848,112.5734,112.8565,46129.0
2022-10-28 11:30:00,119.6,119.63,119.11,119.48,53261.0,112.8659,112.8943,112.4035,112.7527,53261.0
2022-10-28 12:00:00,119.49,119.51,118.9,119.2,37379.0,112.7621,112.781,112.2054,112.4885,37379.0
2022-10-28 12:30:00,119.22,119.34,119.06,119.2,41527.0,112.5073,112.6206,112.3564,112.4885,41527.0
2022-10-28 13:00:00,119.21,119.3,118.98,119.0,33517.0,112.4979,112.5828,112.2809,112.2997,33517.0
2022-10-28 13:30:00,119.02,119.39,118.97,119.17,47492.0,112.3186,112.6678,112.2714,112.4602,47492.0
2022-10-28 14:00:00,119.19,119.43,119.1,119.34,59368.0,112.479,112.7055,112.3941,112.6206,59368.0
2022-10-28 14:30:00,119.36,119.65,119.28,119.48,54023.0,112.6395,112.9131,112.564,112.7527,54023.0
2022-10-28 15:00:00,119.47,119.5,119.18,119.36,59981.0,112.7433,112.7716,112.4696,112.6395,59981.0
2022-10-28 15:30:00,119.36,119.52,118.99,119.04,148317.0,112.6395,112.7905,112.2903,112.3375,148317.0
2022-10-31 09:30:00,118.02,118.71,117.28,117.49,93716.0,111.3749,112.0261,110.6766,110.8748,93716.0
2022-10-31 10:00:00,117.42,117.42,116.54,117.25,63955.0,110.8087,110.8087,109.9782,110.6483,63955.0
2022-10-31 10:30:00,117.2,117.96,117.19,117.58,43411.0,110.6011,111.3183,110.5916,110.9597,43411.0
2022-10-31 11:00:00,117.54,118.41,117.54,118.34,37177.0,110.9219,111.7429,110.9219,111.6769,37177.0
2022-10-31 11:30:00,118.33,118.62,118.12,118.22,32104.0,111.6675,111.9411,111.4693,111.5636,32104.0
2022-10-31 12:00:00,118.24,119.07,118.22,118.63,57770.0,111.5825,112.3658,111.5636,111.9506,57770.0
2022-10-31 12:30:00,118.74,119.06,118.62,118.99,30337.0,112.0544,112.3564,111.9411,112.2903,30337.0
2022-10-31 13:00:00,119.01,119.08,118.71,118.84,23833.0,112.3092,112.3752,112.0261,112.1487,23833.0
2022-10-31 13:30:00,118.82,119.04,118.72,118.86,35380.0,112.1299,112.3375,112.0355,112.1676,35380.0
2022-10-31 14:00:00,118.85,118.91,118.52,118.6,33166.0,112.1582,112.2148,111.8468,111.9223,33166.0
2022-10-31 14:30:00,118.58,119.01,118.51,118.69,36537.0,111.9034,112.3092,111.8373,112.0072,36537.0
2022-10-31 15:00:00,118.66,118.91,118.32,118.88,37904.0,111.9789,112.2148,111.658,112.1865,37904.0
2022-10-31 15:30:00,118.9,119.05,118.25,118.48,165755.0,112.2054,112.3469,111.592,111.809,165755.0
2022-11-01 09:30:00,120.37,120.79,118.75,118.95,81224.0,113.5926,113.9889,112.0638,112.2525,81224.0
2022-11-01 10:00:00,118.96,118.96,117.78,118.06,56216.0,112.262,112.262,111.1484,111.4127,56216.0
2022-11-01 10:30:00,118.12,118.12,117.05,117.23,48674.0,111.4693,111.4693,110.4595,110.6294,48674.0
2022-11-01 11:00:00,117.19,117.42,116.91,117.25,98361.0,110.5916,110.8087,110.3274,110.6483,98361.0
2022-11-01 11:30:00,117.26,117.74,116.97,117.65,46146.0,110.6577,111.1107,110.384,111.0257,46146.0
2022-11-01 12:00:00,117.6,118.15,117.43,117.55,36508.0,110.9786,111.4976,110.8181,110.9314,36508.0
2022-11-01 12:30:00,117.53,118.05,117.42,118.05,21921.0,110.9125,111.4032,110.8087,111.4032,21921.0
2022-11-01 13:00:00,118.06,118.35,117.94,117.94,25409.0,111.4127,111.6863,111.2994,111.2994,25409.0
2022-11-01 13:30:00,117.9,117.93,117.74,117.9,22947.0,111.2617,111.29,111.1107,111.2617,22947.0
2022-11-01 14:00:00,117.91,118.02,117.63,117.84,17178.0,111.2711,111.3749,111.0069,111.205,17178.0
2022-11-01 14:30:00,117.89,118.05,117.58,118.02,17751.0,111.2522,111.4032,110.9597,111.3749,17751.0
2022-11-01 15:00:00,117.98,118.01,117.51,117.63,57192.0,111.3372,111.3655,110.8936,111.0069,57192.0
2022-11-01 15:30:00,117.64,118.1,117.41,117.94,147156.0,111.0163,111.4504,110.7993,111.2994,147156.0
2022-11-02 09:30:00,117.52,118.83,117.1,118.42,113918.0,110.9031,112.1393,110.5067,111.7524,113918.0
2022-11-02 10:00:00,118.44,118.57,117.96,118.17,79167.0,111.7713,111.8939,111.3183,111.5165,79167.0
2022-11-02 10:30:00,118.17,118.58,118.08,118.51,62105.0,111.5165,111.9034,111.4315,111.8373,62105.0
2022-11-02 11:00:00,118.52,118.76,118.46,118.7,41834.0,111.8468,112.0732,111.7901,112.0166,41834.0
2022-11-02 11:30:00,118.74,118.98,118.64,118.78,26026.0,112.0544,112.2809,111.96,112.0921,26026.0
2022-11-02 12:00:00,118.75,118.95,118.45,118.47,41161.0,112.0638,112.2525,111.7807,111.7996,41161.0
2022-11-02 12:30:00,118.49,118.51,117.96,118.41,48432.0,111.8184,111.8373,111.3183,111.7429,48432.0
2022-11-02 13:00:00,118.39,118.64,118.06,118.14,48797.0,111.7241,111.96,111.4127,111.4882,48797.0
2022-11-02 13:30:00,118.13,118.95,117.92,118.64,184058.0,111.4787,112.2525,111.2805,111.96,184058.0
2022-11-02 14:00:00,118.7,120.07,118.61,119.47,83713.0,112.0166,113.3095,111.9317,112.7433,83713.0
2022-11-02 14:30:00,119.52,119.75,117.21,117.64,137554.0,112.7905,113.0075,110.6105,111.0163,137554.0
2022-11-02 15:00:00,117.55,118.34,116.61,116.76,76402.0,110.9314,111.6769,110.0443,110.1859,76402.0
2022-11-02 15:30:00,116.69,116.95,115.96,116.06,173420.0,110.1198,110.3652,109.4309,109.5253,173420.0
2022-11-03 09:30:00,114.7,115.53,114.7,115.18,116030.0,108.2418,109.0251,108.2418,108.6948,116030.0
2022-11-03 10:00:00,115.2,116.8,115.11,116.73,45932.0,108.7137,110.2236,108.6288,110.1575,45932.0
2022-11-03 10:30:00,116.67,117.2,116.36,117.09,75511.0,110.1009,110.6011,109.8084,110.4973,75511.0
2022-11-03 11:00:00,117.09,117.2,116.79,116.79,51013.0,110.4973,110.6011,110.2142,110.2142,51013.0
2022-11-03 11:30:00,116.81,117.05,116.53,116.81,39244.0,110.233,110.4595,109.9688,110.233,39244.0
2022-11-03 12:00:00,116.81,117.08,116.71,116.71,36646.0,110.233,110.4878,110.1387,110.1387,36646.0
2022-11-03 12:30:00,116.71,117.33,116.58,117.33,45824.0,110.1387,110.7238,110.016,110.7238,45824.0
2022-11-03 13:00:00,117.3,117.53,117.11,117.29,40490.0,110.6954,110.9125,110.5161,110.686,40490.0
2022-11-03 13:30:00,117.27,117.27,116.57,116.57,36479.0,110.6671,110.6671,110.0066,110.0066,36479.0
2022-11-03 14:00:00,116.58,116.63,116.19,116.44,37295.0,110.016,110.0632,109.6479,109.8839,37295.0
2022-11-03 14:30:00,116.44,116.54,116.24,116.54,46924.0,109.8839,109.9782,109.6951,109.9782,46924.0
2022-11-03 15:00:00,116.55,116.6,116.31,116.57,71682.0,109.9877,110.0349,109.7612,110.0066,71682.0
2022-11-03 15:30:00,116.57,116.65,115.7,115.74,155990.0,110.0066,110.082,109.1855,109.2233,155990.0
2022-11-04 09:30:00,118.07,119.42,117.59,118.51,185537.0,111.4221,112.6961,110.9691,111.8373,185537.0
2022-11-04 10:00:00,118.48,119.83,118.35,119.58,111135.0,111.809,113.083,111.6863,112.8471,111135.0
2022-11-04 10:30:00,119.57,120.22,119.52,119.77,64540.0,112.8376,113.451,112.7905,113.0264,64540.0
2022-11-04 11:00:00,119.81,120.02,118.98,119.16,37082.0,113.0641,113.2623,112.2809,112.4507,37082.0
2022-11-04 11:30:00,119.17,119.33,118.32,118.41,28143.0,112.4602,112.6111,111.658,111.7429,28143.0
2022-11-04 12:00:00,118.46,118.94,118.32,118.86,31514.0,111.7901,112.2431,111.658,112.1676,31514.0
2022-11-04 12:30:00,118.82,119.33,118.61,118.8,29010.0,112.1299,112.6111,111.9317,112.111,29010.0
2022-11-04 13:00:00,118.71,118.89,118.38,118.41,21950.0,112.0261,112.1959,111.7146,111.7429,21950.0
2022-11-04 13:30:00,118.38,118.54,118.12,118.33,13250.0,111.7146,111.8656,111.4693,111.6675,13250.0
2022-11-04 14:00:00,118.4,118.61,118.2,118.5,24523.0,111.7335,111.9317,111.5448,111.8279,24523.0
2022-11-04 14:30:00,118.53,118.85,118.43,118.77,30075.0,111.8562,112.1582,111.7618,112.0827,30075.0
2022-11-04 15:00:00,118.75,118.88,118.67,118.86,35069.0,112.0638,112.1865,111.9883,112.1676,35069.0
2022-11-04 15:30:00,118.85,119.53,118.74,119.25,120431.0,112.1582,112.7999,112.0544,112.5357,120431.0
2022-11-07 09:30:00,119.11,119.72,118.92,119.03,96451.0,112.4035,112.9792,112.2242,112.328,96451.0
2022-11-07 10:00:00,119.03,119.62,119.02,119.3,65626.0,112.328,112.8848,112.3186,112.5828,65626.0
2022-11-07 10:30:00,119.3,119.43,118.87,119.11,28793.0,112.5828,112.7055,112.177,112.4035,28793.0
2022-11-07 11:00:00,119.1,119.33,118.88,119.29,45141.0,112.3941,112.6111,112.1865,112.5734,45141.0
2022-11-07 11:30:00,119.3,119.52,118.92,119.09,43268.0,112.5828,112.7905,112.2242,112.3847,43268.0
2022-11-07 12:00:00,119.13,119.36,119.0,119.35,27291.0,112.4224,112.6395,112.2997,112.63,27291.0
2022-11-07 12:30:00,119.36,119.52,119.16,119.29,24434.0,112.6395,112.7905,112.4507,112.5734,24434.0
2022-11-07 13:00:00,119.33,119.51,119.31,119.42,20473.0,112.6111,112.781,112.5923,112.6961,20473.0
2022-11-07 13:30:00,119.4,119.49,119.31,119.4,24822.0,112.6772,112.7621,112.5923,112.6772,24822.0
2022-11-07 14:00:00,119.42,119.92,119.42,119.86,39011.0,112.6961,113.1679,112.6961,113.1113,39011.0
2022-11-07 14:30:00,119.84,120.05,119.77,119.93,48499.0,113.0924,113.2906,113.0264,113.1774,48499.0
2022-11-07 15:00:00,119.95,120.01,119.67,120.0,41099.0,113.1962,113.2529,112.932,113.2434,41099.0
2022-11-07 15:30:00,119.98,120.33,119.94,120.11,130515.0,113.2246,113.5548,113.1868,113.3472,130515.0
2022-11-08 09:30:00,120.53,121.82,120.51,121.6,89700.0,113.7436,114.961,113.7247,114.7533,89700.0
2022-11-08 10:00:00,121.57,123.05,121.54,122.44,143230.0,114.725,116.1217,114.6967,115.546,143230.0
2022-11-08 10:30:00,122.5,122.86,122.4,122.65,67127.0,115.6027,115.9424,115.5083,115.7442,67127.0
2022-11-08 11:00:00,122.67,122.84,122.51,122.59,85260.0,115.7631,115.9235,115.6121,115.6876,85260.0
2022-11-08 11:30:00,122.58,122.9,122.38,122.57,63987.0,115.6782,115.9801,115.4894,115.6687,63987.0
2022-11-08 12:00:00,122.59,122.66,122.14,122.35,35600.0,115.6876,115.7537,115.2629,115.4611,35600.0
2022-11-08 12:30:00,122.38,122.51,122.24,122.42,33031.0,115.4894,115.6121,115.3573,115.5272,33031.0
2022-11-08 13:00:00,122.4,122.74,121.94,121.96,37615.0,115.5083,115.8292,115.0742,115.0931,37615.0
2022-11-08 13:30:00,121.93,122.07,121.38,121.38,33997.0,115.0648,115.1969,114.5457,114.5457,33997.0
2022-11-08 14:00:00,121.37,121.49,120.48,120.53,37564.0,114.5363,114.6495,113.6964,113.7436,37564.0
2022-11-08 14:30:00,120.53,121.54,120.38,121.43,33115.0,113.7436,114.6967,113.602,114.5929,33115.0
2022-11-08 15:00:00,121.39,121.91,121.37,121.9,36740.0,114.5552,115.0459,114.5363,115.0364,36740.0
2022-11-08 15:30:00,121.9,122.32,121.46,121.54,172589.0,115.0364,115.4328,114.6212,114.6967,172589.0
2022-11-09 09:30:00,120.52,121.49,119.94,120.05,90732.0,113.7341,114.6495,113.1868,113.2906,90732.0
2022-11-09 10:00:00,120.15,121.0,120.15,120.58,75303.0,113.385,114.1871,113.385,113.7908,75303.0
2022-11-09 10:30:00,120.69,120.73,119.96,120.23,47673.0,113.8946,113.9323,113.2057,113.4605,47673.0
2022-11-09 11:00:00,120.25,120.58,120.17,120.33,33054.0,113.4793,113.7908,113.4039,113.5548,33054.0
2022-11-09 11:30:00,120.32,120.54,120.06,120.5,36367.0,113.5454,113.753,113.3,113.7153,36367.0
2022-11-09 12:00:00,120.49,120.69,120.27,120.27,27412.0,113.7058,113.8946,113.4982,113.4982,27412.0
2022-11-09 12:30:00,120.26,120.54,120.26,120.54,30193.0,113.4888,113.753,113.4888,113.753,30193.0
2022-11-09 13:00:00,120.52,120.67,120.02,120.04,41814.0,113.7341,113.8757,113.2623,113.2812,41814.0
2022-11-09 13:30:00,120.02,120.04,119.6,119.79,23322.0,113.2623,113.2812,112.8659,113.0452,23322.0
2022-11-09 14:00:00,119.79,119.92,119.5,119.76,22540.0,113.0452,113.1679,112.7716,113.0169,22540.0
2022-11-09 14:30:00,119.75,119.75,119.32,119.32,22646.0,113.0075,113.0075,112.6017,112.6017,22646.0
2022-11-09 15:00:00,119.29,119.68,119.22,119.41,50188.0,112.5734,112.9414,112.5073,112.6866,50188.0
2022-11-09 15:30:00,119.43,119.49,118.95,119.25,122636.0,112.7055,112.7621,112.2525,112.5357,122636.0
2022-11-10 09:30:00,123.07,123.78,122.69,123.49,80533.0,116.1406,116.8106,115.782,116.5369,80533.0
2022-11-10 10:00:00,123.54,123.97,123.01,123.61,45768.0,116.5841,116.9899,116.0839,116.6502,45768.0
2022-11-10 10:30:00,123.61,124.19,123.27,124.14,42972.0,116.6502,117.1975,116.3293,117.1503,42972.0
2022-11-10 11:00:00,124.19,124.19,123.54,123.68,55033.0,117.1975,117.1975,116.5841,116.7162,55033.0
2022-11-10 11:30:00,123.67,123.81,123.3,123.31,38756.0,116.7068,116.8389,116.3576,116.3671,38756.0
2022-11-10 12:00:00,123.32,123.4,122.76,122.8,58202.0,116.3765,116.452,115.848,115.8858,58202.0
2022-11-10 12:30:00,122.8,122.8,122.1,122.19,43773.0,115.8858,115.8858,115.2252,115.3101,43773.0
2022-11-10 13:00:00,122.19,122.68,122.19,122.48,26451.0,115.3101,115.7725,115.3101,115.5838,26451.0
2022-11-10 13:30:00,122.51,122.61,122.17,122.33,29897.0,115.6121,115.7065,115.2912,115.4422,29897.0
2022-11-10 14:00:00,122.34,122.61,122.24,122.47,78232.0,115.4517,115.7065,115.3573,115.5744,78232.0
2022-11-10 14:30:00,122.4,122.88,122.29,122.86,46238.0,115.5083,115.9613,115.4045,115.9424,46238.0
2022-11-10 15:00:00,122.87,123.44,122.83,123.35,61128.0,115.9518,116.4897,115.9141,116.4048,61128.0
2022-11-10 15:30:00,123.34,123.46,123.14,123.34,153205.0,116.3954,116.5086,116.2066,116.3954,153205.0
2022-11-11 09:30:00,124.28,125.23,123.15,124.05,137345.0,117.2824,118.179,116.2161,117.0654,137345.0
2022-11-11 10:00:00,124.01,124.69,123.88,123.92,180955.0,117.0276,117.6694,116.905,116.9427,180955.0
2022-11-11 10:30:00,123.9,124.03,123.17,123.3,50510.0,116.9238,117.0465,116.2349,116.3576,50510.0
2022-11-11 11:00:00,123.31,123.86,122.63,122.64,64188.0,116.3671,116.8861,115.7253,115.7348,64188.0
2022-11-11 11:30:00,122.62,122.73,121.56,121.99,177981.0,115.7159,115.8197,114.7156,115.1214,177981.0
2022-11-11 12:00:00,121.99,122.05,121.4,121.52,97499.0,115.1214,115.178,114.5646,114.6778,97499.0
2022-11-11 12:30:00,121.64,121.81,121.3,121.38,62818.0,114.7911,114.9515,114.4702,114.5457,62818.0
2022-11-11 13:00:00,121.42,121.63,121.1,121.51,67564.0,114.5835,114.7816,114.2815,114.6684,67564.0
2022-11-11 13:30:00,121.52,121.6,121.09,121.2,75058.0,114.6778,114.7533,114.2721,114.3759,75058.0
2022-11-11 14:00:00,121.2,121.54,120.99,121.52,61188.0,114.3759,114.6967,114.1777,114.6778,61188.0
2022-11-11 14:30:00,121.55,122.21,121.55,122.04,61726.0,114.7062,115.329,114.7062,115.1686,61726.0
2022-11-11 15:00:00,122.04,122.25,121.88,122.13,100177.0,115.1686,115.3667,115.0176,115.2535,100177.0
2022-11-11 15:30:00,122.14,122.34,121.78,122.1,251266.0,115.2629,115.4517,114.9232,115.2252,251266.0
2022-11-14 09:30:00,122.19,123.25,122.14,122.51,92687.0,115.3101,116.3104,115.2629,115.6121,92687.0
2022-11-14 10:00:00,122.52,123.11,122.32,122.5,79743.0,115.6215,116.1783,115.4328,115.6027,79743.0
2022-11-14 10:30:00,122.47,122.61,122.12,122.4,88306.0,115.5744,115.7065,115.2441,115.5083,88306.0
2022-11-14 11:00:00,122.42,122.44,121.77,121.92,53620.0,115.5272,115.546,114.9138,115.0553,53620.0
2022-11-14 11:30:00,121.92,122.42,121.77,121.91,49171.0,115.0553,115.5272,114.9138,115.0459,49171.0
2022-11-14 12:00:00,121.91,122.17,121.73,122.16,60409.0,115.0459,115.2912,114.876,115.2818,60409.0
2022-11-14 12:30:00,122.18,122.59,122.15,122.45,34167.0,115.3007,115.6876,115.2724,115.5555,34167.0
2022-11-14 13:00:00,122.47,122.99,122.42,122.96,52618.0,115.5744,116.0651,115.5272,116.0368,52618.0
2022-11-14 13:30:00,122.96,123.16,122.84,122.88,48623.0,116.0368,116.2255,115.9235,115.9613,48623.0
2022-11-14 14:00:00,122.84,123.04,122.72,122.89,37825.0,115.9235,116.1123,115.8103,115.9707,37825.0
2022-11-14 14:30:00,122.91,123.03,122.78,122.85,31507.0,115.9896,116.1028,115.8669,115.933,31507.0
2022-11-14 15:00:00,122.84,123.03,122.33,122.36,47150.0,115.9235,116.1028,115.4422,115.4705,47150.0
2022-11-14 15:30:00,122.35,122.48,121.27,121.29,210981.0,115.4611,115.5838,114.4419,114.4608,210981.0
2022-11-15 09:30:00,122.75,123.02,121.45,122.0,137205.0,115.8386,116.0934,114.6118,115.1308,137205.0
2022-11-15 10:00:00,121.98,122.2,121.46,122.07,64623.0,115.1119,115.3196,114.6212,115.1969,64623.0
2022-11-15 10:30:00,122.02,122.28,121.76,121.83,53476.0,115.1497,115.3951,114.9043,114.9704,53476.0
2022-11-15 11:00:00,121.81,122.07,121.39,121.77,56561.0,114.9515,115.1969,114.5552,114.9138,56561.0
2022-11-15 11:30:00,121.84,122.09,121.36,121.5,42892.0,114.9798,115.2157,114.5269,114.659,42892.0
2022-11-15 12:00:00,121.54,121.56,121.02,121.05,40702.0,114.6967,114.7156,114.206,114.2343,40702.0
2022-11-15 12:30:00,121.04,121.14,120.76,121.02,45640.0,114.2249,114.3192,113.9606,114.206,45640.0
2022-11-15 13:00:00,121.02,121.49,120.44,120.51,63468.0,114.206,114.6495,113.6587,113.7247,63468.0
2022-11-15 13:30:00,120.51,121.1,120.15,120.91,59254.0,113.7247,114.2815,113.385,114.1022,59254.0
2022-11-15 14:00:00,120.89,121.68,120.44,121.6,76530.0,114.0833,114.8288,113.6587,114.7533,76530.0
2022-11-15 14:30:00,121.63,121.95,121.31,121.83,70639.0,114.7816,115.0836,114.4797,114.9704,70639.0
2022-11-15 15:00:00,121.85,122.15,121.81,121.99,62180.0,114.9893,115.2724,114.9515,115.1214,62180.0
2022-11-15 15:30:00,121.97,121.97,121.14,121.39,146363.0,115.1025,115.1025,114.3192,114.5552,146363.0
2022-11-16 09:30:00,121.27,122.53,120.97,121.84,126294.0,114.4419,115.631,114.1588,114.9798,126294.0
2022-11-16 10:00:00,121.93,122.87,121.93,122.33,124229.0,115.0648,115.9518,115.0648,115.4422,124229.0
2022-11-16 10:30:00,122.3,122.54,121.9,122.08,41846.0,115.4139,115.6404,115.0364,115.2063,41846.0
2022-11-16 11:00:00,122.06,122.72,122.03,122.57,75897.0,115.1874,115.8103,115.1591,115.6687,75897.0
2022-11-16 11:30:00,122.58,122.64,121.98,122.01,38013.0,115.6782,115.7348,115.1119,115.1403,38013.0
2022-11-16 12:00:00,122.02,122.06,121.78,121.98,48048.0,115.1497,115.1874,114.9232,115.1119,48048.0
2022-11-16 12:30:00,121.98,122.35,121.95,122.1,43735.0,115.1119,115.4611,115.0836,115.2252,43735.0
2022-11-16 13:00:00,122.09,122.36,122.04,122.16,35546.0,115.2157,115.4705,115.1686,115.2818,35546.0
2022-11-16 13:30:00,122.17,122.18,121.94,122.0,24497.0,115.2912,115.3007,115.0742,115.1308,24497.0
2022-11-16 14:00:00,121.98,122.47,121.92,122.31,23623.0,115.1119,115.5744,115.0553,115.4234,23623.0
2022-11-16 14:30:00,122.37,122.82,122.2,122.79,25477.0,115.48,115.9046,115.3196,115.8763,25477.0
2022-11-16 15:00:00,122.77,123.06,122.66,122.77,51448.0,115.8575,116.1311,115.7537,115.8575,51448.0
2022-11-16 15:30:00,122.76,123.12,122.71,122.8,138635.0,115.848,116.1878,115.8008,115.8858,138635.0
2022-11-17 09:30:00,121.77,123.9,121.3,123.59,140886.0,114.9138,116.9238,114.4702,116.6313,140886.0
2022-11-17 10:00:00,123.61,124.51,123.39,124.51,127049.0,116.6502,117.4995,116.4426,117.4995,127049.0
2022-11-17 10:30:00,124.52,124.52,122.91,122.92,66004.0,117.5089,117.5089,115.9896,115.999,66004.0
2022-11-17 11:00:00,122.97,123.27,122.73,122.78,37146.0,116.0462,116.3293,115.8197,115.8669,37146.0
2022-11-17 11:30:00,122.76,123.34,122.7,123.34,29312.0,115.848,116.3954,115.7914,116.3954,29312.0
2022-11-17 12:00:00,123.41,123.71,123.35,123.53,38981.0,116.4614,116.7445,116.4048,116.5747,38981.0
2022-11-17 12:30:00,123.54,123.83,123.44,123.56,23789.0,116.5841,116.8578,116.4897,116.603,23789.0
2022-11-17 13:00:00,123.56,123.6,123.23,123.46,17547.0,116.603,116.6407,116.2916,116.5086,17547.0
2022-11-17 13:30:00,123.48,123.48,123.16,123.31,22683.0,116.5275,116.5275,116.2255,116.3671,22683.0
2022-11-17 14:00:00,123.39,123.72,122.99,123.25,34352.0,116.4426,116.754,116.0651,116.3104,34352.0
2022-11-17 14:30:00,123.26,123.55,123.03,123.52,42761.0,116.3199,116.5935,116.1028,116.5652,42761.0
2022-11-17 15:00:00,123.52,123.59,123.11,123.32,54676.0,116.5652,116.6313,116.1783,116.3765,54676.0
2022-11-17 15:30:00,123.34,123.7,123.33,123.61,152220.0,116.3954,116.7351,116.3859,116.6502,152220.0
2022-11-18 09:30:00,123.78,124.47,123.18,124.2,100533.0,116.8106,117.4617,116.2444,117.2069,100533.0
2022-11-18 10:00:00,124.11,124.45,123.89,124.25,53163.0,117.122,117.4429,116.9144,117.2541,53163.0
2022-11-18 10:30:00,124.23,124.34,123.92,123.95,29239.0,117.2353,117.3391,116.9427,116.971,29239.0
2022-11-18 11:00:00,124.01,124.33,123.66,124.19,46042.0,117.0276,117.3296,116.6973,117.1975,46042.0
2022-11-18 11:30:00,124.25,124.43,123.81,124.05,34293.0,117.2541,117.424,116.8389,117.0654,34293.0
2022-11-18 12:00:00,124.06,124.13,123.58,123.86,35744.0,117.0748,117.1409,116.6219,116.8861,35744.0
2022-11-18 12:30:00,123.84,124.09,123.7,124.05,30851.0,116.8672,117.1031,116.7351,117.0654,30851.0
2022-11-18 13:00:00,124.11,124.35,124.02,124.34,25258.0,117.122,117.3485,117.0371,117.3391,25258.0
2022-11-18 13:30:00,124.39,124.48,124.13,124.16,22625.0,117.3862,117.4712,117.1409,117.1692,22625.0
2022-11-18 14:00:00,124.18,124.43,124.13,124.25,29148.0,117.1881,117.424,117.1409,117.2541,29148.0
2022-11-18 14:30:00,124.31,124.38,124.01,124.31,32793.0,117.3108,117.3768,117.0276,117.3108,32793.0
2022-11-18 15:00:00,124.3,124.37,123.98,124.21,36285.0,117.3013,117.3674,116.9993,117.2164,36285.0
2022-11-18 15:30:00,124.22,124.44,124.11,124.42,93163.0,117.2258,117.4334,117.122,117.4146,93163.0
2022-11-21 09:30:00,123.68,124.22,122.94,123.72,102192.0,116.7162,117.2258,116.0179,116.754,102192.0
2022-11-21 10:00:00,123.77,124.1,123.5,123.63,31352.0,116.8012,117.1126,116.5464,116.669,31352.0
2022-11-21 10:30:00,123.64,123.82,123.32,123.42,40297.0,116.6785,116.8483,116.3765,116.4709,40297.0
2022-11-21 11:00:00,123.44,123.78,123.37,123.44,37990.0,116.4897,116.8106,116.4237,116.4897,37990.0
2022-11-21 11:30:00,123.45,123.46,122.98,123.09,53936.0,116.4992,116.5086,116.0556,116.1594,53936.0
2022-11-21 12:00:00,123.1,123.58,123.08,123.58,67603.0,116.1689,116.6219,116.15,116.6219,67603.0
2022-11-21 12:30:00,123.54,124.07,123.54,123.81,54047.0,116.5841,117.0843,116.5841,116.8389,54047.0
2022-11-21 13:00:00,123.83,124.04,123.76,123.85,29513.0,116.8578,117.056,116.7917,116.8767,29513.0
2022-11-21 13:30:00,123.91,124.16,123.85,123.92,29742.0,116.9333,117.1692,116.8767,116.9427,29742.0
2022-11-21 14:00:00,123.94,124.16,123.92,124.11,39834.0,116.9616,117.1692,116.9427,117.122,39834.0
2022-11-21 14:30:00,124.09,124.19,123.92,123.94,48219.0,117.1031,117.1975,116.9427,116.9616,48219.0
2022-11-21 15:00:00,123.93,124.09,123.83,123.94,62296.0,116.9521,117.1031,116.8578,116.9616,62296.0
2022-11-21 15:30:00,123.94,124.41,123.92,124.17,225555.0,116.9616,117.4051,116.9427,117.1786,225555.0
2022-11-22 09:30:00,124.84,125.84,124.74,125.65,63334.0,117.8109,118.7546,117.7165,118.5753,63334.0
2022-11-22 10:00:00,125.61,125.83,125.01,125.45,90205.0,118.5376,118.7452,117.9713,118.3866,90205.0
2022-11-22 10:30:00,125.43,125.5,124.97,125.3,49077.0,118.3677,118.4337,117.9336,118.245,49077.0
2022-11-22 11:00:00,125.3,125.3,124.91,124.96,26107.0,118.245,118.245,117.877,117.9242,26107.0
2022-11-22 11:30:00,124.91,125.52,124.76,125.36,44050.0,117.877,118.4526,117.7354,118.3016,44050.0
2022-11-22 12:00:00,125.33,125.43,125.09,125.16,22011.0,118.2733,118.3677,118.0468,118.1129,22011.0
2022-11-22 12:30:00,125.28,125.54,125.23,125.4,18792.0,118.2261,118.4715,118.179,118.3394,18792.0
2022-11-22 13:00:00,125.37,125.51,125.27,125.49,21529.0,118.3111,118.4432,118.2167,118.4243,21529.0
2022-11-22 13:30:00,125.48,125.68,125.44,125.61,25040.0,118.4149,118.6036,118.3771,118.5376,25040.0
2022-11-22 14:00:00,125.62,125.75,125.38,125.71,50868.0,118.547,118.6697,118.3205,118.6319,50868.0
2022-11-22 14:30:00,125.69,125.95,125.31,125.35,50700.0,118.6131,118.8584,118.2544,118.2922,50700.0
2022-11-22 15:00:00,125.33,125.55,125.15,125.4,52264.0,118.2733,118.4809,118.1035,118.3394,52264.0
2022-11-22 15:30:00,125.39,125.57,125.25,125.36,96224.0,118.3299,118.4998,118.1978,118.3016,96224.0
2022-11-23 09:30:00,125.25,126.07,125.25,125.63,92437.0,118.1978,118.9717,118.1978,118.5564,92437.0
2022-11-23 10:00:00,125.59,125.7,124.99,125.46,79458.0,118.5187,118.6225,117.9525,118.396,79458.0
2022-11-23 10:30:00,125.45,125.8,125.33,125.58,101192.0,118.3866,118.7169,118.2733,118.5092,101192.0
2022-11-23 11:00:00,125.62,126.07,125.45,126.06,93502.0,118.547,118.9717,118.3866,118.9622,93502.0
2022-11-23 11:30:00,126.09,126.09,125.55,125.68,55031.0,118.9905,118.9905,118.4809,118.6036,55031.0
2022-11-23 12:00:00,125.66,126.32,125.66,126.29,38426.0,118.5847,119.2076,118.5847,119.1793,38426.0
2022-11-23 12:30:00,126.32,126.33,125.93,125.98,22937.0,119.2076,119.217,118.8395,118.8867,22937.0
2022-11-23 13:00:00,125.91,126.12,125.77,126.1,17527.0,118.8207,119.0188,118.6885,119.0,17527.0
2022-11-23 13:30:00,126.1,126.35,126.1,126.2,17222.0,119.0,119.2359,119.0,119.0943,17222.0
2022-11-23 14:00:00,126.31,126.97,126.08,126.85,36805.0,119.1981,119.821,118.9811,119.7077,36805.0
2022-11-23 14:30:00,126.76,126.78,126.37,126.66,35738.0,119.6228,119.6417,119.2548,119.5284,35738.0
2022-11-23 15:00:00,126.66,126.78,126.5,126.73,32733.0,119.5284,119.6417,119.3774,119.5945,32733.0
2022-11-23 15:30:00,126.72,126.81,126.33,126.37,141956.0,119.5851,119.67,119.217,119.2548,141956.0
2022-11-25 09:30:00,126.4,127.7,126.04,127.7,62001.0,119.2831,120.5099,118.9433,120.5099,62001.0
2022-11-25 10:00:00,127.7,127.88,127.5,127.58,47927.0,120.5099,120.6797,120.3211,120.3966,47927.0
2022-11-25 10:30:00,127.58,128.17,127.58,128.1,45929.0,120.3966,120.9534,120.3966,120.8874,45929.0
2022-11-25 11:00:00,128.1,128.18,127.69,127.7,31327.0,120.8874,120.9629,120.5004,120.5099,31327.0
2022-11-25 11:30:00,127.71,127.82,127.51,127.71,38000.0,120.5193,120.6231,120.3306,120.5193,38000.0
2022-11-25 12:00:00,127.68,127.92,127.56,127.86,36988.0,120.491,120.7175,120.3778,120.6609,36988.0
2022-11-25 12:30:00,127.87,127.87,127.34,127.65,48207.0,120.6703,120.6703,120.1701,120.4627,48207.0
2022-11-28 09:30:00,125.99,127.23,125.98,126.92,66885.0,118.8962,120.0663,118.8867,119.7738,66885.0
2022-11-28 10:00:00,126.92,127.62,126.92,127.51,39512.0,119.7738,120.4344,119.7738,120.3306,39512.0
2022-11-28 10:30:00,127.5,127.63,127.18,127.35,32865.0,120.3211,120.4438,120.0192,120.1796,32865.0
2022-11-28 11:00:00,127.33,127.4,126.67,126.68,34253.0,120.1607,120.2268,119.5379,119.5473,34253.0
2022-11-28 11:30:00,126.68,127.08,126.67,127.02,26406.0,119.5473,119.9248,119.5379,119.8682,26406.0
2022-11-28 12:00:00,127.06,127.19,126.69,127.09,21218.0,119.9059,120.0286,119.5567,119.9342,21218.0
2022-11-28 12:30:00,127.08,127.17,126.61,126.63,21889.0,119.9248,120.0097,119.4813,119.5001,21889.0
2022-11-28 13:00:00,126.63,126.65,126.24,126.25,23894.0,119.5001,119.519,119.1321,119.1415,23894.0
2022-11-28 13:30:00,126.25,126.45,126.14,126.17,22535.0,119.1415,119.3303,119.0377,119.066,22535.0
2022-11-28 14:00:00,126.17,126.29,126.04,126.06,26955.0,119.066,119.1793,118.9433,118.9622,26955.0
2022-11-28 14:30:00,126.03,126.11,125.75,125.75,28468.0,118.9339,119.0094,118.6697,118.6697,28468.0
2022-11-28 15:00:00,125.75,125.93,125.61,125.69,37854.0,118.6697,118.8395,118.5376,118.6131,37854.0
2022-11-28 15:30:00,125.7,126.17,125.65,125.98,110816.0,118.6225,119.066,118.5753,118.8867,110816.0
2022-11-29 09:30:00,126.57,126.64,125.33,125.33,143929.0,119.4435,119.5096,118.2733,118.2733,143929.0
2022-11-29 10:00:00,125.35,125.82,125.11,125.45,61930.0,118.2922,118.7357,118.0657,118.3866,61930.0
2022-11-29 10:30:00,125.45,125.64,125.18,125.27,49819.0,118.3866,118.5659,118.1318,118.2167,49819.0
2022-11-29 11:00:00,125.27,125.31,124.26,124.51,44163.0,118.2167,118.2544,117.2636,117.4995,44163.0
2022-11-29 11:30:00,124.51,124.88,124.48,124.67,37264.0,117.4995,117.8487,117.4712,117.6505,37264.0
2022-11-29 12:00:00,124.66,124.66,124.43,124.56,28915.0,117.641,117.641,117.424,117.5467,28915.0
2022-11-29 12:30:00,124.65,125.07,124.63,125.07,27501.0,117.6316,118.028,117.6127,118.028,27501.0
2022-11-29 13:00:00,125.05,125.17,124.96,124.99,26001.0,118.0091,118.1223,117.9242,117.9525,26001.0
2022-11-29 13:30:00,124.98,125.17,124.87,125.08,41361.0,117.943,118.1223,117.8392,118.0374,41361.0
2022-11-29 14:00:00,125.12,125.24,124.94,125.06,36816.0,118.0751,118.1884,117.9053,118.0185,36816.0
2022-11-29 14:30:00,125.07,125.16,124.96,125.04,30063.0,118.028,118.1129,117.9242,117.9996,30063.0
2022-11-29 15:00:00,125.03,125.41,124.87,125.31,53923.0,117.9902,118.3488,117.8392,118.2544,53923.0
2022-11-29 15:30:00,125.29,125.42,125.07,125.15,157063.0,118.2356,118.3583,118.028,118.1035,157063.0
2022-11-30 09:30:00,125.65,126.69,125.52,126.27,68533.0,118.5753,119.5567,118.4526,119.1604,68533.0
2022-11-30 10:00:00,126.27,126.27,125.28,125.33,32125.0,119.1604,119.1604,118.2261,118.2733,32125.0
2022-11-30 10:30:00,125.32,125.9,125.3,125.69,46058.0,118.2639,118.8112,118.245,118.6131,46058.0
2022-11-30 11:00:00,125.65,125.91,125.37,125.87,19768.0,118.5753,118.8207,118.3111,118.7829,19768.0
2022-11-30 11:30:00,125.87,125.98,125.36,125.37,21464.0,118.7829,118.8867,118.3016,118.3111,21464.0
2022-11-30 12:00:00,125.4,125.54,125.27,125.48,18047.0,118.3394,118.4715,118.2167,118.4149,18047.0
2022-11-30 12:30:00,125.46,125.82,125.22,125.72,21492.0,118.396,118.7357,118.1695,118.6414,21492.0
2022-11-30 13:00:00,125.7,125.93,125.55,125.6,15629.0,118.6225,118.8395,118.4809,118.5281,15629.0
2022-11-30 13:30:00,125.6,126.93,125.5,126.9,38764.0,118.5281,119.7832,118.4337,119.7549,38764.0
2022-11-30 14:00:00,127.0,127.74,126.85,127.53,31037.0,119.8493,120.5476,119.7077,120.3495,31037.0
2022-11-30 14:30:00,127.52,127.91,127.45,127.9,29380.0,120.34,120.7081,120.274,120.6986,29380.0
2022-11-30 15:00:00,127.93,128.07,127.83,128.03,34304.0,120.7269,120.859,120.6326,120.8213,34304.0
2022-11-30 15:30:00,128.01,128.61,127.89,128.36,182618.0,120.8024,121.3686,120.6892,121.1327,182618.0
2022-12-01 09:30:00,128.9,129.51,127.79,128.82,94309.0,121.6423,122.218,120.5948,121.5668,94309.0
2022-12-01 10:00:00,128.91,129.31,128.63,128.86,90519.0,121.6517,122.0292,121.3875,121.6046,90519.0
2022-12-01 10:30:00,128.82,129.89,128.77,129.66,68550.0,121.5668,122.5766,121.5196,122.3595,68550.0
2022-12-01 11:00:00,129.66,129.76,129.22,129.32,38308.0,122.3595,122.4539,121.9443,122.0387,38308.0
2022-12-01 11:30:00,129.34,129.54,129.05,129.06,37857.0,122.0575,122.2463,121.7839,121.7933,37857.0
2022-12-01 12:00:00,129.06,129.16,128.75,129.09,50176.0,121.7933,121.8877,121.5008,121.8216,50176.0
2022-12-01 12:30:00,129.1,129.33,128.99,129.14,27331.0,121.8311,122.0481,121.7272,121.8688,27331.0
2022-12-01 13:00:00,129.16,129.31,128.9,128.93,36405.0,121.8877,122.0292,121.6423,121.6706,36405.0
2022-12-01 13:30:00,128.97,129.22,128.91,129.0,34822.0,121.7084,121.9443,121.6517,121.7367,34822.0
2022-12-01 14:00:00,129.03,129.2,128.78,129.01,56495.0,121.765,121.9254,121.5291,121.7461,56495.0
2022-12-01 14:30:00,128.99,129.11,128.86,129.02,42592.0,121.7272,121.8405,121.6046,121.7556,42592.0
2022-12-01 15:00:00,129.04,129.09,128.54,128.55,45478.0,121.7744,121.8216,121.3026,121.312,45478.0
2022-12-01 15:30:00,128.55,128.74,128.41,128.5,225987.0,121.312,121.4913,121.1799,121.2648,225987.0
2022-12-02 09:30:00,127.92,128.24,126.39,127.02,109701.0,120.7175,121.0195,119.2736,119.8682,109701.0
2022-12-02 10:00:00,127.09,127.23,126.81,126.99,70002.0,119.9342,120.0663,119.67,119.8399,70002.0
2022-12-02 10:30:00,126.99,127.52,126.83,127.19,88861.0,119.8399,120.34,119.6889,120.0286,88861.0
2022-12-02 11:00:00,127.22,127.38,126.83,127.38,67072.0,120.0569,120.2079,119.6889,120.2079,67072.0
2022-12-02 11:30:00,127.36,127.78,127.35,127.65,34205.0,120.189,120.5854,120.1796,120.4627,34205.0
2022-12-02 12:00:00,127.65,127.89,127.57,127.75,32202.0,120.4627,120.6892,120.3872,120.5571,32202.0
2022-12-02 12:30:00,127.8,127.83,127.55,127.55,17252.0,120.6042,120.6326,120.3683,120.3683,17252.0
2022-12-02 13:00:00,127.52,127.84,127.5,127.81,21644.0,120.34,120.642,120.3211,120.6137,21644.0
2022-12-02 13:30:00,127.82,128.06,127.77,127.82,26235.0,120.6231,120.8496,120.5759,120.6231,26235.0
2022-12-02 14:00:00,127.82,128.01,127.73,127.92,34632.0,120.6231,120.8024,120.5382,120.7175,34632.0
2022-12-02 14:30:00,127.89,128.02,127.6,128.01,49190.0,120.6892,120.8119,120.4155,120.8024,49190.0
2022-12-02 15:00:00,128.03,128.24,127.85,127.88,62654.0,120.8213,121.0195,120.6514,120.6797,62654.0
2022-12-02 15:30:00,127.9,127.91,127.48,127.79,130609.0,120.6986,120.7081,120.3023,120.5948,130609.0
2022-12-05 09:30:00,127.59,127.74,126.74,126.79,53221.0,120.4061,120.5476,119.6039,119.6511,53221.0
2022-12-05 10:00:00,126.66,126.75,126.25,126.3,34329.0,119.5284,119.6134,119.1415,119.1887,34329.0
2022-12-05 10:30:00,126.3,126.82,126.21,126.8,27664.0,119.1887,119.6794,119.1038,119.6606,27664.0
2022-12-05 11:00:00,126.79,127.08,126.66,126.96,28881.0,119.6511,119.9248,119.5284,119.8115,28881.0
2022-12-05 11:30:00,126.96,126.96,126.36,126.38,30583.0,119.8115,119.8115,119.2453,119.2642,30583.0
2022-12-05 12:00:00,126.43,126.81,126.31,126.66,19984.0,119.3114,119.67,119.1981,119.5284,19984.0
2022-12-05 12:30:00,126.68,126.68,126.42,126.59,32601.0,119.5473,119.5473,119.3019,119.4624,32601.0
2022-12-05 13:00:00,126.57,126.8,126.57,126.74,27887.0,119.4435,119.6606,119.4435,119.6039,27887.0
2022-12-05 13:30:00,126.76,127.0,126.64,126.64,39865.0,119.6228,119.8493,119.5096,119.5096,39865.0
2022-12-05 14:00:00,126.65,127.02,126.47,126.54,56219.0,119.519,119.8682,119.3491,119.4152,56219.0
2022-12-05 14:30:00,126.54,126.99,126.39,126.95,45104.0,119.4152,119.8399,119.2736,119.8021,45104.0
2022-12-05 15:00:00,126.95,127.13,126.82,126.82,41765.0,119.8021,119.972,119.6794,119.6794,41765.0
2022-12-05 15:30:00,126.84,127.03,126.58,126.75,167313.0,119.6983,119.8776,119.4529,119.6134,167313.0
2022-12-06 09:30:00,126.66,126.96,125.42,125.8,81051.0,119.5284,119.8115,118.3583,118.7169,81051.0
2022-12-06 10:00:00,125.84,126.1,125.56,125.57,53297.0,118.7546,119.0,118.4904,118.4998,53297.0
2022-12-06 10:30:00,125.54,126.15,125.3,126.03,58099.0,118.4715,119.0472,118.245,118.9339,58099.0
2022-12-06 11:00:00,126.06,126.28,125.54,125.72,54791.0,118.9622,119.1698,118.4715,118.6414,54791.0
2022-12-06 11:30:00,125.69,125.82,125.29,125.42,31605.0,118.6131,118.7357,118.2356,118.3583,31605.0
2022-12-06 12:00:00,125.4,125.55,125.19,125.53,26770.0,118.3394,118.4809,118.1412,118.4621,26770.0
2022-12-06 12:30:00,125.5,125.57,125.36,125.36,11211.0,118.4337,118.4998,118.3016,118.3016,11211.0
2022-12-06 13:00:00,125.34,125.45,124.87,124.89,22656.0,118.2828,118.3866,117.8392,117.8581,22656.0
2022-12-06 13:30:00,124.95,125.29,124.92,125.14,15732.0,117.9147,118.2356,117.8864,118.094,15732.0
2022-12-06 14:00:00,125.14,125.17,124.83,124.97,29612.0,118.094,118.1223,117.8015,117.9336,29612.0
2022-12-06 14:30:00,124.97,125.16,124.77,125.08,42325.0,117.9336,118.1129,117.7449,118.0374,42325.0
2022-12-06 15:00:00,125.12,125.27,125.05,125.22,34061.0,118.0751,118.2167,118.0091,118.1695,34061.0
2022-12-06 15:30:00,125.23,125.7,125.22,125.46,142687.0,118.179,118.6225,118.1695,118.396,142687.0
2022-12-07 09:30:00,124.52,125.81,124.37,124.74,50608.0,118.0144,119.237,117.8723,118.2229,50608.0
2022-12-07 10:00:00,124.72,126.01,124.71,126.01,44338.0,118.204,119.4266,118.1945,119.4266,44338.0
2022-12-07 10:30:00,126.03,126.21,125.62,126.19,19022.0,119.4455,119.6161,119.057,119.5972,19022.0
2022-12-07 11:00:00,126.22,126.27,125.29,125.45,32485.0,119.6256,119.673,118.7442,118.8958,32485.0
2022-12-07 11:30:00,125.43,125.66,125.3,125.63,16462.0,118.8769,119.0949,118.7537,119.0664,16462.0
2022-12-07 12:00:00,125.61,125.64,125.27,125.29,13990.0,119.0475,119.0759,118.7253,118.7442,13990.0
2022-12-07 12:30:00,125.3,125.66,125.19,125.59,9579.0,118.7537,119.0949,118.6494,119.0285,9579.0
2022-12-07 13:00:00,125.69,125.88,125.58,125.69,11748.0,119.1233,119.3034,119.0191,119.1233,11748.0
2022-12-07 13:30:00,125.68,125.82,125.53,125.59,10359.0,119.1138,119.2465,118.9717,119.0285,10359.0
2022-12-07 14:00:00,125.59,125.61,125.23,125.42,18630.0,119.0285,119.0475,118.6873,118.8674,18630.0
2022-12-07 14:30:00,125.41,125.53,125.09,125.12,15826.0,118.8579,118.9717,118.5547,118.5831,15826.0
2022-12-07 15:00:00,125.11,125.3,124.8,125.01,22215.0,118.5736,118.7537,118.2798,118.4788,22215.0
2022-12-07 15:30:00,125.02,125.11,124.66,124.78,101279.0,118.4883,118.5736,118.1471,118.2609,101279.0
2022-12-08 09:30:00,125.29,126.52,125.18,126.51,43556.0,118.7442,119.9099,118.64,119.9005,43556.0
2022-12-08 10:00:00,126.51,126.95,126.37,126.92,25423.0,119.9005,120.3175,119.7678,120.289,25423.0
2022-12-08 10:30:00,126.92,127.18,126.78,126.87,35010.0,120.289,120.5355,120.1564,120.2417,35010.0
2022-12-08 11:00:00,126.81,127.13,126.78,127.13,30121.0,120.1848,120.4881,120.1564,120.4881,30121.0
2022-12-08 11:30:00,127.05,127.36,126.99,127.12,32802.0,120.4123,120.7061,120.3554,120.4786,32802.0
2022-12-08 12:00:00,127.13,127.16,126.43,126.59,15574.0,120.4881,120.5165,119.8246,119.9763,15574.0
2022-12-08 12:30:00,126.57,126.6,126.23,126.45,11807.0,119.9573,119.9858,119.6351,119.8436,11807.0
2022-12-08 13:00:00,126.46,126.7,126.39,126.7,22513.0,119.8531,120.0805,119.7867,120.0805,22513.0
2022-12-08 13:30:00,126.74,126.86,126.57,126.66,34378.0,120.1185,120.2322,119.9573,120.0426,34378.0
2022-12-08 14:00:00,126.67,126.67,126.11,126.14,21356.0,120.0521,120.0521,119.5214,119.5498,21356.0
2022-12-08 14:30:00,126.14,126.39,126.01,126.21,18711.0,119.5498,119.7867,119.4266,119.6161,18711.0
2022-12-08 15:00:00,126.19,126.57,126.09,126.49,33924.0,119.5972,119.9573,119.5024,119.8815,33924.0
2022-12-08 15:30:00,126.47,126.57,125.81,126.0,116573.0,119.8626,119.9573,119.237,119.4171,116573.0
2022-12-09 09:30:00,125.83,125.93,125.34,125.51,34405.0,119.256,119.3508,118.7916,118.9527,34405.0
2022-12-09 10:00:00,125.61,125.76,125.28,125.52,34510.0,119.0475,119.1897,118.7347,118.9622,34510.0
2022-12-09 10:30:00,125.52,125.68,125.25,125.47,23155.0,118.9622,119.1138,118.7063,118.9148,23155.0
2022-12-09 11:00:00,125.51,125.51,125.13,125.2,14164.0,118.9527,118.9527,118.5926,118.6589,14164.0
2022-12-09 11:30:00,125.18,125.65,125.18,125.58,14708.0,118.64,119.0854,118.64,119.0191,14708.0
2022-12-09 12:00:00,125.59,125.62,125.31,125.43,13703.0,119.0285,119.057,118.7632,118.8769,13703.0
2022-12-09 12:30:00,125.44,125.5,125.31,125.42,6945.0,118.8864,118.9432,118.7632,118.8674,6945.0
2022-12-09 13:00:00,125.39,125.42,125.2,125.39,9017.0,118.839,118.8674,118.6589,118.839,9017.0
2022-12-09 13:30:00,125.37,125.52,125.31,125.32,13522.0,118.82,118.9622,118.7632,118.7726,13522.0
2022-12-09 14:00:00,125.3,125.31,125.12,125.18,14249.0,118.7537,118.7632,118.5831,118.64,14249.0
2022-12-09 14:30:00,125.13,125.29,125.09,125.18,16812.0,118.5926,118.7442,118.5547,118.64,16812.0
2022-12-09 15:00:00,125.18,125.26,125.02,125.07,15837.0,118.64,118.7158,118.4883,118.5357,15837.0
2022-12-09 15:30:00,125.04,125.09,124.47,124.59,90557.0,118.5073,118.5547,117.967,118.0808,90557.0
2022-12-12 09:30:00,124.81,125.72,124.58,124.89,118557.0,118.2893,119.1517,118.0713,118.3651,118557.0
2022-12-12 10:00:00,124.96,125.43,124.63,124.85,55739.0,118.4314,118.8769,118.1187,118.3272,55739.0
2022-12-12 10:30:00,124.82,124.83,124.47,124.77,61711.0,118.2988,118.3082,117.967,118.2514,61711.0
2022-12-12 11:00:00,124.78,125.06,124.63,125.06,33622.0,118.2609,118.5262,118.1187,118.5262,33622.0
2022-12-12 11:30:00,125.05,125.08,124.83,125.0,28815.0,118.5167,118.5452,118.3082,118.4694,28815.0
2022-12-12 12:00:00,125.0,125.37,124.84,125.33,28934.0,118.4694,118.82,118.3177,118.7821,28934.0
2022-12-12 12:30:00,125.32,125.55,125.32,125.48,16237.0,118.7726,118.9906,118.7726,118.9243,16237.0
2022-12-12 13:00:00,125.51,125.54,125.15,125.15,21178.0,118.9527,118.9811,118.6115,118.6115,21178.0
2022-12-12 13:30:00,125.17,125.73,125.17,125.68,17831.0,118.6305,119.1612,118.6305,119.1138,17831.0
2022-12-12 14:00:00,125.69,125.69,125.36,125.48,16572.0,119.1233,119.1233,118.8106,118.9243,16572.0
2022-12-12 14:30:00,125.48,125.83,125.41,125.74,22107.0,118.9243,119.256,118.8579,119.1707,22107.0
2022-12-12 15:00:00,125.74,126.39,125.74,126.3,36702.0,119.1707,119.7867,119.1707,119.7014,36702.0
2022-12-12 15:30:00,126.38,127.08,126.36,127.05,107797.0,119.7773,120.4407,119.7583,120.4123,107797.0
2022-12-13 09:30:00,128.89,129.47,127.76,128.5,129986.0,122.1561,122.7058,121.0852,121.7865,129986.0
2022-12-13 10:00:00,128.52,128.61,127.13,127.55,66579.0,121.8055,121.8908,120.4881,120.8861,66579.0
2022-12-13 10:30:00,127.56,127.79,126.87,127.13,64451.0,120.8956,121.1136,120.2417,120.4881,64451.0
2022-12-13 11:00:00,127.18,127.62,127.0,127.21,51242.0,120.5355,120.9525,120.3649,120.5639,51242.0
2022-12-13 11:30:00,127.24,127.53,126.72,127.18,45485.0,120.5923,120.8672,120.0995,120.5355,45485.0
2022-12-13 12:00:00,127.24,127.41,126.76,127.15,36943.0,120.5923,120.7534,120.1374,120.507,36943.0
2022-12-13 12:30:00,127.12,127.13,126.47,126.77,27309.0,120.4786,120.4881,119.8626,120.1469,27309.0
2022-12-13 13:00:00,126.77,127.56,126.64,127.49,37366.0,120.1469,120.8956,120.0237,120.8293,37366.0
2022-12-13 13:30:00,127.51,127.68,127.19,127.41,24328.0,120.8482,121.0093,120.5449,120.7534,24328.0
2022-12-13 14:00:00,127.4,127.55,127.08,127.17,29582.0,120.744,120.8861,120.4407,120.526,29582.0
2022-12-13 14:30:00,127.18,127.65,127.09,127.23,27332.0,120.5355,120.9809,120.4502,120.5829,27332.0
2022-12-13 15:00:00,127.21,127.32,126.7,127.24,39045.0,120.5639,120.6681,120.0805,120.5923,39045.0
2022-12-13 15:30:00,127.22,127.62,127.13,127.21,128684.0,120.5734,120.9525,120.4881,120.5639,128684.0
2022-12-14 09:30:00,126.86,127.43,126.81,127.03,109929.0,120.2322,120.7724,120.1848,120.3933,109929.0
2022-12-14 10:00:00,127.05,127.15,126.87,127.05,47449.0,120.4123,120.507,120.2417,120.4123,47449.0
2022-12-14 10:30:00,127.05,127.42,126.93,127.25,63516.0,120.4123,120.7629,120.2985,120.6018,63516.0
2022-12-14 11:00:00,127.26,127.56,127.15,127.48,53237.0,120.6113,120.8956,120.507,120.8198,53237.0
2022-12-14 11:30:00,127.5,127.64,127.21,127.24,34005.0,120.8387,120.9714,120.5639,120.5923,34005.0
2022-12-14 12:00:00,127.22,127.24,126.81,126.95,68435.0,120.5734,120.5923,120.1848,120.3175,68435.0
2022-12-14 12:30:00,126.92,127.1,126.89,126.94,54242.0,120.289,120.4596,120.2606,120.308,54242.0
2022-12-14 13:00:00,126.91,127.08,126.87,126.91,69444.0,120.2796,120.4407,120.2417,120.2796,69444.0
2022-12-14 13:30:00,126.92,127.01,126.54,126.86,37227.0,120.289,120.3743,119.9289,120.2322,37227.0
2022-12-14 14:00:00,126.77,126.78,125.47,126.18,108844.0,120.1469,120.1564,118.9148,119.5877,108844.0
2022-12-14 14:30:00,126.06,126.61,125.13,126.54,107787.0,119.474,119.9952,118.5926,119.9289,107787.0
2022-12-14 15:00:00,126.62,127.26,126.27,126.28,76956.0,120.0047,120.6113,119.673,119.6825,76956.0
2022-12-14 15:30:00,126.16,126.23,125.7,125.76,263487.0,119.5688,119.6351,119.1328,119.1897,263487.0
2022-12-15 09:30:00,124.29,124.47,122.1,122.55,145978.0,117.7965,117.967,115.7209,116.1474,145978.0
2022-12-15 10:00:00,122.46,122.73,122.17,122.71,59595.0,116.0621,116.318,115.7872,116.299,59595.0
2022-12-15 10:30:00,122.7,123.04,122.43,122.88,40663.0,116.2895,116.6118,116.0336,116.4601,40663.0
2022-12-15 11:00:00,122.87,122.97,122.42,122.43,63238.0,116.4506,116.5454,116.0242,116.0336,63238.0
2022-12-15 11:30:00,122.47,122.49,122.21,122.35,28395.0,116.0715,116.0905,115.8251,115.9578,28395.0
2022-12-15 12:00:00,122.34,122.62,122.22,122.62,36262.0,115.9483,116.2137,115.8346,116.2137,36262.0
2022-12-15 12:30:00,122.64,123.03,122.61,122.85,30408.0,116.2327,116.6023,116.2042,116.4317,30408.0
2022-12-15 13:00:00,122.83,122.83,122.22,122.69,104320.0,116.4127,116.4127,115.8346,116.28,104320.0
2022-12-15 13:30:00,122.71,122.93,122.53,122.87,96208.0,116.299,116.5075,116.1284,116.4506,96208.0
2022-12-15 14:00:00,122.9,123.04,122.8,122.9,23845.0,116.4791,116.6118,116.3843,116.4791,23845.0
2022-12-15 14:30:00,122.91,123.73,122.91,123.69,45142.0,116.4886,117.2657,116.4886,117.2278,45142.0
2022-12-15 15:00:00,123.71,123.86,123.47,123.6,43289.0,117.2468,117.3889,117.0193,117.1425,43289.0
2022-12-15 15:30:00,123.59,123.67,122.81,123.17,180482.0,117.133,117.2088,116.3938,116.735,180482.0
2022-12-16 09:30:00,122.22,122.41,121.5,121.91,99295.0,115.8346,116.0147,115.1522,115.5408,99295.0
2022-12-16 10:00:00,121.9,122.05,120.85,121.09,59469.0,115.5313,115.6735,114.5362,114.7636,59469.0
2022-12-16 10:30:00,120.99,121.49,120.85,121.38,66464.0,114.6689,115.1427,114.5362,115.0385,66464.0
2022-12-16 11:00:00,121.42,121.59,121.12,121.33,42528.0,115.0764,115.2375,114.7921,114.9911,42528.0
2022-12-16 11:30:00,121.34,121.79,121.34,121.38,41616.0,115.0006,115.4271,115.0006,115.0385,41616.0
2022-12-16 12:00:00,121.4,121.71,121.23,121.39,31103.0,115.0574,115.3512,114.8963,115.048,31103.0
2022-12-16 12:30:00,121.44,121.65,121.33,121.45,34445.0,115.0954,115.2944,114.9911,115.1048,34445.0
2022-12-16 13:00:00,121.48,121.54,121.38,121.5,33923.0,115.1333,115.1901,115.0385,115.1522,33923.0
2022-12-16 13:30:00,121.51,121.68,121.42,121.61,47418.0,115.1617,115.3228,115.0764,115.2565,47418.0
2022-12-16 14:00:00,121.58,121.72,121.19,121.23,48437.0,115.228,115.3607,114.8584,114.8963,48437.0
2022-12-16 14:30:00,121.22,122.06,120.88,121.78,98192.0,114.8868,115.683,114.5646,115.4176,98192.0
2022-12-16 15:00:00,121.76,122.24,121.51,121.98,102542.0,115.3986,115.8536,115.1617,115.6071,102542.0
2022-12-16 15:30:00,122.0,122.17,121.34,121.55,203832.0,115.6261,115.7872,115.0006,115.1996,203832.0
2022-12-19 09:30:00,122.3,122.86,121.92,122.1,72511.0,115.9104,116.4412,115.5503,115.7209,72511.0
2022-12-19 10:00:00,122.12,122.66,121.94,122.61,42700.0,115.7398,116.2516,115.5692,116.2042,42700.0
2022-12-19 10:30:00,122.58,122.58,121.5,121.56,38717.0,116.1758,116.1758,115.1522,115.2091,38717.0
2022-12-19 11:00:00,121.51,121.53,121.29,121.52,22357.0,115.1617,115.1806,114.9532,115.1712,22357.0
2022-12-19 11:30:00,121.48,121.55,121.01,121.01,21480.0,115.1333,115.1996,114.6878,114.6878,21480.0
2022-12-19 12:00:00,121.04,121.21,120.89,121.02,29552.0,114.7162,114.8774,114.5741,114.6973,29552.0
2022-12-19 12:30:00,121.0,121.12,120.6,120.63,23803.0,114.6783,114.7921,114.2992,114.3277,23803.0
2022-12-19 13:00:00,120.64,120.71,120.45,120.57,27049.0,114.3371,114.4035,114.1571,114.2708,27049.0
2022-12-19 13:30:00,120.58,120.58,120.15,120.25,32054.0,114.2803,114.2803,113.8727,113.9675,32054.0
2022-12-19 14:00:00,120.25,120.25,119.71,119.72,30180.0,113.9675,113.9675,113.4557,113.4652,30180.0
2022-12-19 14:30:00,119.73,119.78,119.33,119.45,39388.0,113.4747,113.5221,113.0956,113.2093,39388.0
2022-12-19 15:00:00,119.44,119.79,119.31,119.64,83681.0,113.1998,113.5316,113.0766,113.3894,83681.0
2022-12-19 15:30:00,119.65,120.01,119.65,119.81,150889.0,113.3989,113.7401,113.3989,113.5505,150889.0
2022-12-20 09:30:00,119.65,119.84,118.67,119.57,108403.0,113.3989,113.5789,112.4701,113.323,108403.0
2022-12-20 10:00:00,119.64,119.72,119.15,119.38,76262.0,113.3894,113.4652,112.925,113.143,76262.0
2022-12-20 10:30:00,119.38,119.53,119.06,119.28,65999.0,113.143,113.2851,112.8397,113.0482,65999.0
2022-12-20 11:00:00,119.31,119.35,118.75,118.83,48035.0,113.0766,113.1145,112.5459,112.6217,48035.0
2022-12-20 11:30:00,118.82,119.31,118.76,119.12,46141.0,112.6122,113.0766,112.5554,112.8966,46141.0
2022-12-20 12:00:00,119.12,119.66,119.12,119.43,40178.0,112.8966,113.4083,112.8966,113.1904,40178.0
2022-12-20 12:30:00,119.36,119.82,119.3,119.63,45102.0,113.124,113.56,113.0672,113.3799,45102.0
2022-12-20 13:00:00,119.63,119.69,119.43,119.59,38434.0,113.3799,113.4368,113.1904,113.342,38434.0
2022-12-20 13:30:00,119.6,119.92,119.56,119.6,39954.0,113.3515,113.6548,113.3136,113.3515,39954.0
2022-12-20 14:00:00,119.59,119.91,119.56,119.74,51684.0,113.342,113.6453,113.3136,113.4842,51684.0
2022-12-20 14:30:00,119.74,119.76,119.52,119.7,32880.0,113.4842,113.5031,113.2757,113.4463,32880.0
2022-12-20 15:00:00,119.71,119.86,119.48,119.77,48672.0,113.4557,113.5979,113.2378,113.5126,48672.0
2022-12-20 15:30:00,119.78,120.03,119.51,119.58,174280.0,113.5221,113.759,113.2662,113.3325,174280.0
2022-12-21 09:30:00,120.82,121.37,120.42,120.42,82220.0,114.5077,115.029,114.1286,114.1286,82220.0
2022-12-21 10:00:00,120.51,120.99,120.42,120.88,38714.0,114.2139,114.6689,114.1286,114.5646,38714.0
2022-12-21 10:30:00,120.89,121.22,120.87,121.13,41935.0,114.5741,114.8868,114.5551,114.8015,41935.0
2022-12-21 11:00:00,121.14,121.25,120.69,120.84,37457.0,114.811,114.9153,114.3845,114.5267,37457.0
2022-12-21 11:30:00,120.84,120.9,120.25,120.38,33662.0,114.5267,114.5836,113.9675,114.0907,33662.0
2022-12-21 12:00:00,120.39,120.72,120.33,120.59,27856.0,114.1002,114.413,114.0433,114.2898,27856.0
2022-12-21 12:30:00,120.58,120.99,120.58,120.99,42535.0,114.2803,114.6689,114.2803,114.6689,42535.0
2022-12-21 13:00:00,121.01,121.02,120.71,120.83,24299.0,114.6878,114.6973,114.4035,114.5172,24299.0
2022-12-21 13:30:00,120.87,121.03,120.8,120.84,23250.0,114.5551,114.7068,114.4888,114.5267,23250.0
2022-12-21 14:00:00,120.85,121.31,120.85,121.21,36534.0,114.5362,114.9721,114.5362,114.8774,36534.0
2022-12-21 14:30:00,121.25,121.34,121.02,121.11,39029.0,114.9153,115.0006,114.6973,114.7826,39029.0
2022-12-21 15:00:00,121.1,121.25,120.94,120.96,47835.0,114.7731,114.9153,114.6215,114.6404,47835.0
2022-12-21 15:30:00,120.97,121.42,120.97,121.35,148255.0,114.6499,115.0764,114.6499,115.0101,148255.0
2022-12-22 09:30:00,120.55,121.1,120.04,120.37,98019.0,114.2518,114.7731,113.7685,114.0813,98019.0
2022-12-22 10:00:00,120.32,120.35,119.63,119.99,47287.0,114.0339,114.0623,113.3799,113.7211,47287.0
2022-12-22 10:30:00,119.96,120.4,119.84,120.03,40675.0,113.6927,114.1097,113.5789,113.759,40675.0
2022-12-22 11:00:00,120.05,120.18,119.74,119.8,21740.0,113.778,113.9012,113.4842,113.541,21740.0
2022-12-22 11:30:00,119.79,120.17,119.79,119.81,26172.0,113.5316,113.8917,113.5316,113.5505,26172.0
2022-12-22 12:00:00,119.82,119.85,119.25,119.27,20122.0,113.56,113.5884,113.0198,113.0387,20122.0
2022-12-22 12:30:00,119.31,119.33,118.89,119.03,28066.0,113.0766,113.0956,112.6786,112.8113,28066.0
2022-12-22 13:00:00,119.03,119.15,118.58,119.07,45470.0,112.8113,112.925,112.3848,112.8492,45470.0
2022-12-22 13:30:00,119.02,119.12,118.92,118.97,22986.0,112.8018,112.8966,112.707,112.7544,22986.0
2022-12-22 14:00:00,119.03,119.26,118.92,119.21,25111.0,112.8113,113.0292,112.707,112.9819,25111.0
2022-12-22 14:30:00,119.23,119.78,119.17,119.74,26929.0,113.0008,113.5221,112.9439,113.4842,26929.0
2022-12-22 15:00:00,119.76,119.79,119.42,119.7,52762.0,113.5031,113.5316,113.1809,113.4463,52762.0
2022-12-22 15:30:00,119.7,119.79,119.4,119.68,170279.0,113.4463,113.5316,113.1619,113.4273,170279.0
2022-12-23 09:30:00,119.34,119.64,118.88,119.25,58941.0,113.1051,113.3894,112.6691,113.0198,58941.0
2022-12-23 10:00:00,119.31,120.13,119.18,119.93,40656.0,113.0766,113.8538,112.9534,113.6642,40656.0
2022-12-23 10:30:00,119.98,120.23,119.76,119.95,27858.0,113.7116,113.9486,113.5031,113.6832,27858.0
2022-12-23 11:00:00,119.94,120.24,119.8,120.14,28183.0,113.6737,113.958,113.541,113.8633,28183.0
2022-12-23 11:30:00,120.15,120.45,120.14,120.26,22357.0,113.8727,114.1571,113.8633,113.977,22357.0
2022-12-23 12:00:00,120.28,120.58,120.27,120.49,20585.0,113.996,114.2803,113.9865,114.195,20585.0
2022-12-23 12:30:00,120.53,120.67,120.29,120.39,19561.0,114.2329,114.3656,114.0054,114.1002,19561.0
2022-12-23 13:00:00,120.4,120.46,120.18,120.23,21599.0,114.1097,114.1666,113.9012,113.9486,21599.0
2022-12-23 13:30:00,120.25,120.3,119.86,119.96,26967.0,113.9675,114.0149,113.5979,113.6927,26967.0
2022-12-23 14:00:00,119.94,120.29,119.9,120.29,25695.0,113.6737,114.0054,113.6358,114.0054,25695.0
2022-12-23 14:30:00,120.31,120.5,120.26,120.48,31983.0,114.0244,114.2045,113.977,114.1855,31983.0
2022-12-23 15:00:00,120.48,120.64,120.39,120.41,36852.0,114.1855,114.3371,114.1002,114.1192,36852.0
2022-12-23 15:30:00,120.4,120.54,120.27,120.44,119796.0,114.1097,114.2424,113.9865,114.1476,119796.0
2022-12-27 09:30:00,120.15,120.87,120.15,120.45,12831.0,113.8727,114.5551,113.8727,114.1571,12831.0
2022-12-27 10:00:00,120.39,121.26,120.28,121.06,14410.0,114.1002,114.9248,113.996,114.7352,14410.0
2022-12-27 10:30:00,121.03,121.19,120.86,120.95,39323.0,114.7068,114.8584,114.5457,114.631,39323.0
2022-12-27 11:00:00,120.98,121.33,120.98,121.28,15371.0,114.6594,114.9911,114.6594,114.9437,15371.0
2022-12-27 11:30:00,121.27,121.38,121.09,121.28,7845.0,114.9342,115.0385,114.7636,114.9437,7845.0
2022-12-27 12:00:00,121.23,121.6,121.21,121.32,9341.0,114.8963,115.247,114.8774,114.9816,9341.0
2022-12-27 12:30:00,121.33,121.43,121.25,121.37,5689.0,114.9911,115.0859,114.9153,115.029,5689.0
2022-12-27 13:00:00,121.34,121.6,121.34,121.46,11852.0,115.0006,115.247,115.0006,115.1143,11852.0
2022-12-27 13:30:00,121.43,121.56,121.15,121.19,19244.0,115.0859,115.2091,114.8205,114.8584,19244.0
2022-12-27 14:00:00,121.21,121.37,121.01,121.04,14041.0,114.8774,115.029,114.6878,114.7162,14041.0
2022-12-27 14:30:00,121.01,121.13,120.92,121.09,13833.0,114.6878,114.8015,114.6025,114.7636,13833.0
2022-12-27 15:00:00,121.11,121.51,121.07,121.51,33946.0,114.7826,115.1617,114.7447,115.1617,33946.0
2022-12-27 15:30:00,121.53,121.68,121.44,121.53,82013.0,115.1806,115.3228,115.0954,115.1806,82013.0
2022-12-28 09:30:00,121.27,121.45,120.77,120.98,59917.0,114.9342,115.1048,114.4604,114.6594,59917.0
2022-12-28 10:00:00,121.09,121.29,120.46,120.46,26530.0,114.7636,114.9532,114.1666,114.1666,26530.0
2022-12-28 10:30:00,120.54,120.54,120.15,120.17,18814.0,114.2424,114.2424,113.8727,113.8917,18814.0
2022-12-28 11:00:00,120.11,120.18,119.84,119.85,27076.0,113.8348,113.9012,113.5789,113.5884,27076.0
2022-12-28 11:30:00,119.89,119.92,119.64,119.74,19835.0,113.6263,113.6548,113.3894,113.4842,19835.0
2022-12-28 12:00:00,119.73,119.82,119.43,119.7,16820.0,113.4747,113.56,113.1904,113.4463,16820.0
2022-12-28 12:30:00,119.75,120.27,119.7,120.25,20685.0,113.4936,113.9865,113.4463,113.9675,20685.0
2022-12-28 13:00:00,120.25,120.47,120.1,120.23,19124.0,113.9675,114.176,113.8254,113.9486,19124.0
2022-12-28 13:30:00,120.2,120.2,119.79,119.81,13227.0,113.9201,113.9201,113.5316,113.5505,13227.0
2022-12-28 14:00:00,119.79,119.95,119.68,119.74,19250.0,113.5316,113.6832,113.4273,113.4842,19250.0
2022-12-28 14:30:00,119.73,119.93,119.61,119.69,24302.0,113.4747,113.6642,113.361,113.4368,24302.0
2022-12-28 15:00:00,119.67,119.69,119.34,119.44,32565.0,113.4178,113.4368,113.1051,113.1998,32565.0
2022-12-28 15:30:00,119.43,119.6,119.19,119.28,110530.0,113.1904,113.3515,112.9629,113.0482,110530.0
2022-12-29 09:30:00,120.12,120.51,119.65,119.71,50070.0,113.8443,114.2139,113.3989,113.4557,50070.0
2022-12-29 10:00:00,119.67,120.05,119.52,119.76,44836.0,113.4178,113.778,113.2757,113.5031,44836.0
2022-12-29 10:30:00,119.78,120.06,119.55,119.55,42853.0,113.5221,113.7874,113.3041,113.3041,42853.0
2022-12-29 11:00:00,119.59,119.72,119.51,119.72,31055.0,113.342,113.4652,113.2662,113.4652,31055.0
2022-12-29 11:30:00,119.73,120.31,119.73,120.27,32738.0,113.4747,114.0244,113.4747,113.9865,32738.0
2022-12-29 12:00:00,120.28,120.62,120.28,120.61,45036.0,113.996,114.3182,113.996,114.3087,45036.0
2022-12-29 12:30:00,120.59,120.64,120.36,120.61,28050.0,114.2898,114.3371,114.0718,114.3087,28050.0
2022-12-29 13:00:00,120.6,120.61,120.21,120.25,27409.0,114.2992,114.3087,113.9296,113.9675,27409.0
2022-12-29 13:30:00,120.24,120.32,120.14,120.25,26023.0,113.958,114.0339,113.8633,113.9675,26023.0
2022-12-29 14:00:00,120.25,120.37,120.14,120.14,32552.0,113.9675,114.0813,113.8633,113.8633,32552.0
2022-12-29 14:30:00,120.16,120.28,120.11,120.23,30924.0,113.8822,113.996,113.8348,113.9486,30924.0
2022-12-29 15:00:00,120.21,120.24,119.99,120.05,35360.0,113.9296,113.958,113.7211,113.778,35360.0
2022-12-29 15:30:00,120.05,120.64,120.04,120.42,135313.0,113.778,114.3371,113.7685,114.1286,135313.0
2022-12-30 09:30:00,119.5,120.0,118.6,119.11,49992.0,113.2567,113.7306,112.4037,112.8871,49992.0
2022-12-30 10:00:00,119.15,119.45,119.03,119.2,24170.0,112.925,113.2093,112.8113,112.9724,24170.0
2022-12-30 10:30:00,119.19,119.29,119.0,119.22,41395.0,112.9629,113.0577,112.7828,112.9913,41395.0
2022-12-30 11:00:00,119.27,119.46,119.18,119.38,25050.0,113.0387,113.2188,112.9534,113.143,25050.0
2022-12-30 11:30:00,119.36,119.41,119.03,119.23,23123.0,113.124,113.1714,112.8113,113.0008,23123.0
2022-12-30 12:00:00,119.25,119.27,119.01,119.11,20479.0,113.0198,113.0387,112.7923,112.8871,20479.0
2022-12-30 12:30:00,119.13,119.2,118.85,119.04,25799.0,112.906,112.9724,112.6407,112.8207,25799.0
2022-12-30 13:00:00,119.07,119.1,118.56,118.75,31481.0,112.8492,112.8776,112.3658,112.5459,31481.0
2022-12-30 13:30:00,118.74,118.87,118.67,118.69,31252.0,112.5364,112.6596,112.4701,112.489,31252.0
2022-12-30 14:00:00,118.68,118.69,118.26,118.36,59619.0,112.4795,112.489,112.0815,112.1763,59619.0
2022-12-30 14:30:00,118.34,118.53,118.3,118.39,59922.0,112.1573,112.3374,112.1194,112.2047,59922.0
2022-12-30 15:00:00,118.4,118.95,118.39,118.69,43996.0,112.2142,112.7354,112.2047,112.489,43996.0
2022-12-30 15:30:00,118.68,118.97,118.67,118.8,182885.0,112.4795,112.7544,112.4701,112.5933,182885.0
2023-01-03 09:30:00,118.47,120.65,118.41,120.25,100638.0,112.2805,114.3466,112.2237,113.9675,100638.0
2023-01-03 10:00:00,120.24,120.6,120.03,120.28,61941.0,113.958,114.2992,113.759,113.996,61941.0
2023-01-03 10:30:00,120.24,120.58,119.99,120.41,24061.0,113.958,114.2803,113.7211,114.1192,24061.0
2023-01-03 11:00:00,120.51,120.53,119.43,119.57,33206.0,114.2139,114.2329,113.1904,113.323,33206.0
2023-01-03 11:30:00,119.4,119.5,119.06,119.21,40645.0,113.1619,113.2567,112.8397,112.9819,40645.0
2023-01-03 12:00:00,119.23,119.23,118.59,118.62,25803.0,113.0008,113.0008,112.3942,112.4227,25803.0
2023-01-03 12:30:00,118.63,119.05,118.41,118.63,24488.0,112.4322,112.8302,112.2237,112.4322,24488.0
2023-01-03 13:00:00,118.57,118.94,118.57,118.92,20568.0,112.3753,112.726,112.3753,112.707,20568.0
2023-01-03 13:30:00,118.93,118.93,118.61,118.82,23041.0,112.7165,112.7165,112.4132,112.6122,23041.0
2023-01-03 14:00:00,118.84,118.86,118.34,118.4,17315.0,112.6312,112.6501,112.1573,112.2142,17315.0
2023-01-03 14:30:00,118.4,118.99,118.21,118.91,27200.0,112.2142,112.7734,112.0341,112.6975,27200.0
2023-01-03 15:00:00,118.94,119.07,118.78,118.92,30678.0,112.726,112.8492,112.5743,112.707,30678.0
2023-01-03 15:30:00,118.95,119.25,118.91,119.16,106161.0,112.7354,113.0198,112.6975,112.9345,106161.0
2023-01-04 09:30:00,120.41,120.78,119.72,120.66,54987.0,114.1192,114.4698,113.4652,114.3561,54987.0
2023-01-04 10:00:00,120.57,120.92,119.7,120.18,41802.0,114.2708,114.6025,113.4463,113.9012,41802.0
2023-01-04 10:30:00,120.24,120.24,119.8,120.09,24134.0,113.958,113.958,113.541,113.8159,24134.0
2023-01-04 11:00:00,120.12,120.35,119.91,120.26,50547.0,113.8443,114.0623,113.6453,113.977,50547.0
2023-01-04 11:30:00,120.28,120.75,120.25,120.73,37909.0,113.996,114.4414,113.9675,114.4224,37909.0
2023-01-04 12:00:00,120.77,120.78,120.4,120.52,29704.0,114.4604,114.4698,114.1097,114.2234,29704.0
2023-01-04 12:30:00,120.53,120.79,120.47,120.51,21910.0,114.2329,114.4793,114.176,114.2139,21910.0
2023-01-04 13:00:00,120.49,120.63,120.33,120.6,19434.0,114.195,114.3277,114.0433,114.2992,19434.0
2023-01-04 13:30:00,120.63,120.85,120.48,120.62,33950.0,114.3277,114.5362,114.1855,114.3182,33950.0
2023-01-04 14:00:00,120.56,121.04,120.3,120.38,56908.0,114.2613,114.7162,114.0149,114.0907,56908.0
2023-01-04 14:30:00,120.39,120.66,120.26,120.61,49034.0,114.1002,114.3561,113.977,114.3087,49034.0
2023-01-04 15:00:00,120.6,120.93,120.6,120.71,28966.0,114.2992,114.612,114.2992,114.4035,28966.0
2023-01-04 15:30:00,120.66,121.03,120.26,120.97,153012.0,114.3561,114.7068,113.977,114.6499,153012.0
2023-01-05 09:30:00,120.52,120.67,119.03,119.53,70902.0,114.2234,114.3656,112.8113,113.2851,70902.0
2023-01-05 10:00:00,119.52,119.63,118.81,119.28,89011.0,113.2757,113.3799,112.6028,113.0482,89011.0
2023-01-05 10:30:00,119.29,119.43,118.56,118.59,32120.0,113.0577,113.1904,112.3658,112.3942,32120.0
2023-01-05 11:00:00,118.52,118.89,118.34,118.48,22588.0,112.3279,112.6786,112.1573,112.29,22588.0
2023-01-05 11:30:00,118.51,118.67,118.41,118.43,30986.0,112.3184,112.4701,112.2237,112.2426,30986.0
2023-01-05 12:00:00,118.48,118.71,118.4,118.6,22229.0,112.29,112.508,112.2142,112.4037,22229.0
2023-01-05 12:30:00,118.58,118.75,118.39,118.42,22329.0,112.3848,112.5459,112.2047,112.2331,22329.0
2023-01-05 13:00:00,118.4,118.95,118.2,118.8,28176.0,112.2142,112.7354,112.0246,112.5933,28176.0
2023-01-05 13:30:00,118.82,118.84,118.5,118.64,22307.0,112.6122,112.6312,112.309,112.4416,22307.0
2023-01-05 14:00:00,118.68,118.76,118.4,118.5,23231.0,112.4795,112.5554,112.2142,112.309,23231.0
2023-01-05 14:30:00,118.5,119.2,118.5,119.16,45565.0,112.309,112.9724,112.309,112.9345,45565.0
2023-01-05 15:00:00,119.15,119.16,118.45,118.48,43579.0,112.925,112.9345,112.2616,112.29,43579.0
2023-01-05 15:30:00,118.46,118.46,117.94,118.19,134166.0,112.271,112.271,111.7782,112.0151,134166.0
2023-01-06 09:30:00,119.15,119.72,118.46,118.49,87465.0,112.925,113.4652,112.271,112.2995,87465.0
2023-01-06 10:00:00,118.5,119.93,118.48,119.78,64235.0,112.309,113.6642,112.29,113.5221,64235.0
2023-01-06 10:30:00,119.79,121.0,119.79,120.83,42259.0,113.5316,114.6783,113.5316,114.5172,42259.0
2023-01-06 11:00:00,120.83,121.02,120.57,120.63,22475.0,114.5172,114.6973,114.2708,114.3277,22475.0
2023-01-06 11:30:00,120.66,120.81,120.48,120.53,19489.0,114.3561,114.4983,114.1855,114.2329,19489.0
2023-01-06 12:00:00,120.52,120.56,120.16,120.33,28276.0,114.2234,114.2613,113.8822,114.0433,28276.0
2023-01-06 12:30:00,120.35,120.47,120.23,120.35,28787.0,114.0623,114.176,113.9486,114.0623,28787.0
2023-01-06 13:00:00,120.36,120.73,120.36,120.67,18030.0,114.0718,114.4224,114.0718,114.3656,18030.0
2023-01-06 13:30:00,120.66,121.28,120.65,121.18,77911.0,114.3561,114.9437,114.3466,114.8489,77911.0
2023-01-06 14:00:00,121.19,121.94,121.19,121.68,38083.0,114.8584,115.5692,114.8584,115.3228,38083.0
2023-01-06 14:30:00,121.7,122.24,121.68,122.21,30238.0,115.3418,115.8536,115.3228,115.8251,30238.0
2023-01-06 15:00:00,122.22,122.65,122.16,122.3,90421.0,115.8346,116.2421,115.7777,115.9104,90421.0
2023-01-06 15:30:00,122.27,122.41,122.02,122.33,153688.0,115.882,116.0147,115.645,115.9389,153688.0
2023-01-09 09:30:00,122.83,123.62,122.57,123.57,63669.0,116.4127,117.1615,116.1663,117.1141,63669.0
2023-01-09 10:00:00,123.56,123.78,123.09,123.38,39353.0,117.1046,117.3131,116.6591,116.934,39353.0
2023-01-09 10:30:00,123.31,124.1,123.29,124.04,50727.0,116.8677,117.6164,116.8487,117.5595,50727.0
2023-01-09 11:00:00,124.07,124.34,124.06,124.19,34883.0,117.5879,117.8438,117.5785,117.7017,34883.0
2023-01-09 11:30:00,124.16,124.35,123.94,124.34,28581.0,117.6732,117.8533,117.4647,117.8438,28581.0
2023-01-09 12:00:00,124.34,124.77,124.25,124.58,62285.0,117.8438,118.2514,117.7585,118.0713,62285.0
2023-01-09 12:30:00,124.6,124.7,124.32,124.49,17904.0,118.0903,118.185,117.8249,117.986,17904.0
2023-01-09 13:00:00,124.45,124.51,124.07,124.15,65591.0,117.9481,118.005,117.5879,117.6638,65591.0
2023-01-09 13:30:00,124.15,124.26,123.56,123.67,23080.0,117.6638,117.768,117.1046,117.2088,23080.0
2023-01-09 14:00:00,123.69,124.09,123.65,123.92,28843.0,117.2278,117.6069,117.1899,117.4458,28843.0
2023-01-09 14:30:00,123.89,124.01,123.63,123.66,27308.0,117.4174,117.5311,117.1709,117.1994,27308.0
2023-01-09 15:00:00,123.69,123.76,123.12,123.13,30369.0,117.2278,117.2941,116.6876,116.6971,30369.0
2023-01-09 15:30:00,123.11,123.28,122.95,123.08,121374.0,116.6781,116.8392,116.5265,116.6497,121374.0
2023-01-10 09:30:00,120.69,121.69,120.66,121.34,137147.0,114.3845,115.3323,114.3561,115.0006,137147.0
2023-01-10 10:00:00,121.35,121.43,120.7,120.8,59403.0,115.0101,115.0859,114.394,114.4888,59403.0
2023-01-10 10:30:00,120.79,121.18,120.45,121.16,61767.0,114.4793,114.8489,114.1571,114.83,61767.0
2023-01-10 11:00:00,121.17,121.42,120.93,121.12,36105.0,114.8395,115.0764,114.612,114.7921,36105.0
2023-01-10 11:30:00,121.18,121.19,120.84,120.86,17591.0,114.8489,114.8584,114.5267,114.5457,17591.0
2023-01-10 12:00:00,120.86,120.89,120.71,120.88,27190.0,114.5457,114.5741,114.4035,114.5646,27190.0
2023-01-10 12:30:00,120.88,121.09,120.85,121.0,30844.0,114.5646,114.7636,114.5362,114.6783,30844.0
2023-01-10 13:00:00,121.02,121.14,120.8,120.87,19696.0,114.6973,114.811,114.4888,114.5551,19696.0
2023-01-10 13:30:00,120.88,121.28,120.88,121.28,18035.0,114.5646,114.9437,114.5646,114.9437,18035.0
2023-01-10 14:00:00,121.28,121.45,121.25,121.34,19615.0,114.9437,115.1048,114.9153,115.0006,19615.0
2023-01-10 14:30:00,121.37,121.71,121.34,121.68,29083.0,115.029,115.3512,115.0006,115.3228,29083.0
2023-01-10 15:00:00,121.69,121.69,121.29,121.34,30531.0,115.3323,115.3323,114.9532,115.0006,30531.0
2023-01-10 15:30:00,121.34,121.57,121.18,121.53,110859.0,115.0006,115.2186,114.8489,115.1806,110859.0
2023-01-11 09:30:00,122.25,123.22,121.01,121.2,111502.0,115.863,116.7824,114.6878,114.8679,111502.0
2023-01-11 10:00:00,121.26,121.3,120.55,120.96,92865.0,114.9248,114.9627,114.2518,114.6404,92865.0
2023-01-11 10:30:00,120.96,120.98,120.49,120.56,42658.0,114.6404,114.6594,114.195,114.2613,42658.0
2023-01-11 11:00:00,120.58,121.05,120.51,120.85,29951.0,114.2803,114.7257,114.2139,114.5362,29951.0
2023-01-11 11:30:00,120.87,121.11,120.59,121.08,32795.0,114.5551,114.7826,114.2898,114.7542,32795.0
2023-01-11 12:00:00,121.03,121.15,120.9,121.08,18157.0,114.7068,114.8205,114.5836,114.7542,18157.0
2023-01-11 12:30:00,121.1,121.49,121.0,121.41,31273.0,114.7731,115.1427,114.6783,115.0669,31273.0
2023-01-11 13:00:00,121.4,122.33,121.39,122.27,33340.0,115.0574,115.9389,115.048,115.882,33340.0
2023-01-11 13:30:00,122.31,122.54,121.98,122.1,18566.0,115.9199,116.1379,115.6071,115.7209,18566.0
2023-01-11 14:00:00,122.15,122.29,121.99,122.24,20292.0,115.7683,115.9009,115.6166,115.8536,20292.0
2023-01-11 14:30:00,122.23,122.49,122.18,122.37,90456.0,115.8441,116.0905,115.7967,115.9768,90456.0
2023-01-11 15:00:00,122.38,122.41,122.06,122.09,29773.0,115.9862,116.0147,115.683,115.7114,29773.0
2023-01-11 15:30:00,122.09,122.49,122.01,122.45,120840.0,115.7114,116.0905,115.6356,116.0526,120840.0
2023-01-12 09:30:00,123.0,123.4,121.44,121.85,76995.0,116.5738,116.953,115.0954,115.4839,76995.0
2023-01-12 10:00:00,121.96,122.48,121.8,122.15,85012.0,115.5882,116.081,115.4365,115.7683,85012.0
2023-01-12 10:30:00,122.16,122.49,121.77,122.12,41394.0,115.7777,116.0905,115.4081,115.7398,41394.0
2023-01-12 11:00:00,122.05,122.25,121.81,121.96,29194.0,115.6735,115.863,115.446,115.5882,29194.0
2023-01-12 11:30:00,121.98,122.23,121.67,122.23,37901.0,115.6071,115.8441,115.3133,115.8441,37901.0
2023-01-12 12:00:00,122.2,122.63,122.14,122.63,23740.0,115.8156,116.2232,115.7588,116.2232,23740.0
2023-01-12 12:30:00,122.63,123.19,122.62,123.07,23724.0,116.2232,116.7539,116.2137,116.6402,23724.0
2023-01-12 13:00:00,123.09,123.22,122.56,122.56,31198.0,116.6591,116.7824,116.1568,116.1568,31198.0
2023-01-12 13:30:00,122.54,123.14,122.44,122.97,34804.0,116.1379,116.7065,116.0431,116.5454,34804.0
2023-01-12 14:00:00,122.97,123.0,122.74,122.8,36336.0,116.5454,116.5738,116.3274,116.3843,36336.0
2023-01-12 14:30:00,122.78,123.24,122.75,123.24,48430.0,116.3653,116.8013,116.3369,116.8013,48430.0
2023-01-12 15:00:00,123.2,123.21,122.94,123.08,97918.0,116.7634,116.7729,116.517,116.6497,97918.0
2023-01-12 15:30:00,123.06,123.18,122.71,123.13,157313.0,116.6307,116.7444,116.299,116.6971,157313.0
2023-01-13 09:30:00,122.32,123.56,122.26,123.25,77714.0,115.9294,117.1046,115.8725,116.8108,77714.0
2023-01-13 10:00:00,123.23,124.25,123.05,124.22,76426.0,116.7918,117.7585,116.6212,117.7301,76426.0
2023-01-13 10:30:00,124.19,124.35,123.91,124.19,46211.0,117.7017,117.8533,117.4363,117.7017,46211.0
2023-01-13 11:00:00,124.19,124.26,123.58,123.84,23978.0,117.7017,117.768,117.1235,117.37,23978.0
2023-01-13 11:30:00,123.86,123.98,123.61,123.61,20694.0,117.3889,117.5026,117.152,117.152,20694.0
2023-01-13 12:00:00,123.61,123.78,123.53,123.67,20266.0,117.152,117.3131,117.0762,117.2088,20266.0
2023-01-13 12:30:00,123.67,123.67,123.37,123.53,31184.0,117.2088,117.2088,116.9245,117.0762,31184.0
2023-01-13 13:00:00,123.54,123.61,123.43,123.59,36991.0,117.0856,117.152,116.9814,117.133,36991.0
2023-01-13 13:30:00,123.57,123.99,123.55,123.72,22919.0,117.1141,117.5121,117.0951,117.2562,22919.0
2023-01-13 14:00:00,123.73,123.8,123.45,123.6,43840.0,117.2657,117.3321,117.0003,117.1425,43840.0
2023-01-13 14:30:00,123.62,123.69,123.48,123.59,50985.0,117.1615,117.2278,117.0288,117.133,50985.0
2023-01-13 15:00:00,123.61,123.84,123.5,123.74,39567.0,117.152,117.37,117.0477,117.2752,39567.0
2023-01-13 15:30:00,123.75,123.92,123.6,123.66,83744.0,117.2847,117.4458,117.1425,117.1994,83744.0
2023-01-17 09:30:00,124.13,125.05,124.13,124.69,79991.0,117.6448,118.5167,117.6448,118.1756,79991.0
2023-01-17 10:00:00,124.82,125.55,124.81,124.93,43086.0,118.2988,118.9906,118.2893,118.403,43086.0
2023-01-17 10:30:00,124.94,124.94,124.25,124.43,25458.0,118.4125,118.4125,117.7585,117.9291,25458.0
2023-01-17 11:00:00,124.38,124.53,123.89,124.22,25094.0,117.8818,118.0239,117.4174,117.7301,25094.0
2023-01-17 11:30:00,124.21,124.36,124.13,124.34,14346.0,117.7206,117.8628,117.6448,117.8438,14346.0
2023-01-17 12:00:00,124.34,124.41,124.22,124.41,21389.0,117.8438,117.9102,117.7301,117.9102,21389.0
2023-01-17 12:30:00,124.37,124.55,124.37,124.44,15795.0,117.8723,118.0429,117.8723,117.9386,15795.0
2023-01-17 13:00:00,124.47,124.57,124.35,124.45,12831.0,117.967,118.0618,117.8533,117.9481,12831.0
2023-01-17 13:30:00,124.48,124.51,124.3,124.33,11748.0,117.9765,118.005,117.8059,117.8344,11748.0
2023-01-17 14:00:00,124.36,124.52,124.25,124.37,66308.0,117.8628,118.0144,117.7585,117.8723,66308.0
2023-01-17 14:30:00,124.39,124.67,124.38,124.6,25299.0,117.8912,118.1566,117.8818,118.0903,25299.0
2023-01-17 15:00:00,124.62,124.79,124.5,124.53,25263.0,118.1092,118.2703,117.9955,118.0239,25263.0
2023-01-17 15:30:00,124.51,124.61,124.37,124.48,145691.0,118.005,118.0997,117.8723,117.9765,145691.0
2023-01-18 09:30:00,124.78,125.27,124.22,125.16,55804.0,118.2609,118.7253,117.7301,118.621,55804.0
2023-01-18 10:00:00,125.17,125.22,124.51,124.81,42154.0,118.6305,118.6779,118.005,118.2893,42154.0
2023-01-18 10:30:00,124.84,124.84,124.08,124.36,88869.0,118.3177,118.3177,117.5974,117.8628,88869.0
2023-01-18 11:00:00,124.32,124.36,123.89,123.98,31213.0,117.8249,117.8628,117.4174,117.5026,31213.0
2023-01-18 11:30:00,123.91,124.05,123.43,123.47,26546.0,117.4363,117.569,116.9814,117.0193,26546.0
2023-01-18 12:00:00,123.45,123.58,123.08,123.12,20799.0,117.0003,117.1235,116.6497,116.6876,20799.0
2023-01-18 12:30:00,123.13,123.32,123.08,123.16,15002.0,116.6971,116.8771,116.6497,116.7255,15002.0
2023-01-18 13:00:00,123.23,123.28,122.94,123.11,16813.0,116.7918,116.8392,116.517,116.6781,16813.0
2023-01-18 13:30:00,123.09,123.32,122.96,123.22,19309.0,116.6591,116.8771,116.5359,116.7824,19309.0
2023-01-18 14:00:00,123.28,123.43,123.11,123.19,17864.0,116.8392,116.9814,116.6781,116.7539,17864.0
2023-01-18 14:30:00,123.23,123.44,123.17,123.29,19339.0,116.7918,116.9909,116.735,116.8487,19339.0
2023-01-18 15:00:00,123.27,123.36,122.97,122.97,69051.0,116.8297,116.915,116.5454,116.5454,69051.0
2023-01-18 15:30:00,122.97,123.14,122.82,122.84,162845.0,116.5454,116.7065,116.4033,116.4222,162845.0
2023-01-19 09:30:00,122.88,123.54,122.22,122.5,47991.0,116.4601,117.0856,115.8346,116.1,47991.0
2023-01-19 10:00:00,122.51,122.69,121.91,121.95,37779.0,116.1094,116.28,115.5408,115.5787,37779.0
2023-01-19 10:30:00,121.95,121.97,121.6,121.76,22572.0,115.5787,115.5977,115.247,115.3986,22572.0
2023-01-19 11:00:00,121.82,122.41,121.81,122.08,19630.0,115.4555,116.0147,115.446,115.7019,19630.0
2023-01-19 11:30:00,122.06,122.31,121.77,121.87,29659.0,115.683,115.9199,115.4081,115.5029,29659.0
2023-01-19 12:00:00,121.92,122.56,121.92,122.3,18417.0,115.5503,116.1568,115.5503,115.9104,18417.0
2023-01-19 12:30:00,122.29,122.43,122.15,122.3,10498.0,115.9009,116.0336,115.7683,115.9104,10498.0
2023-01-19 13:00:00,122.36,122.44,122.08,122.12,19269.0,115.9673,116.0431,115.7019,115.7398,19269.0
2023-01-19 13:30:00,122.19,122.62,122.19,122.46,38668.0,115.8062,116.2137,115.8062,116.0621,38668.0
2023-01-19 14:00:00,122.47,122.58,122.25,122.55,17758.0,116.0715,116.1758,115.863,116.1474,17758.0
2023-01-19 14:30:00,122.51,122.65,122.3,122.34,40873.0,116.1094,116.2421,115.9104,115.9483,40873.0
2023-01-19 15:00:00,122.32,122.43,122.17,122.43,39381.0,115.9294,116.0336,115.7872,116.0336,39381.0
2023-01-19 15:30:00,122.43,122.43,121.6,121.62,156951.0,116.0336,116.0336,115.247,115.2659,156951.0
2023-01-20 09:30:00,121.58,122.17,121.15,122.08,81063.0,115.228,115.7872,114.8205,115.7019,81063.0
2023-01-20 10:00:00,122.09,122.92,122.08,122.91,32882.0,115.7114,116.498,115.7019,116.4886,32882.0
2023-01-20 10:30:00,122.94,122.98,122.45,122.84,64403.0,116.517,116.5549,116.0526,116.4222,64403.0
2023-01-20 11:00:00,122.88,123.38,122.88,123.38,25496.0,116.4601,116.934,116.4601,116.934,25496.0
2023-01-20 11:30:00,123.42,123.56,123.27,123.54,28126.0,116.9719,117.1046,116.8297,117.0856,28126.0
2023-01-20 12:00:00,123.55,123.6,123.23,123.4,11552.0,117.0951,117.1425,116.7918,116.953,11552.0
2023-01-20 12:30:00,123.37,123.41,123.2,123.2,9105.0,116.9245,116.9624,116.7634,116.7634,9105.0
2023-01-20 13:00:00,123.22,123.32,122.93,123.19,24935.0,116.7824,116.8771,116.5075,116.7539,24935.0
2023-01-20 13:30:00,123.2,123.38,123.05,123.16,29250.0,116.7634,116.934,116.6212,116.7255,29250.0
2023-01-20 14:00:00,123.18,123.7,123.18,123.55,34281.0,116.7444,117.2373,116.7444,117.0951,34281.0
2023-01-20 14:30:00,123.56,123.58,123.3,123.54,21569.0,117.1046,117.1235,116.8582,117.0856,21569.0
2023-01-20 15:00:00,123.57,123.78,123.57,123.69,34920.0,117.1141,117.3131,117.1141,117.2278,34920.0
2023-01-20 15:30:00,123.69,123.72,123.19,123.31,150939.0,117.2278,117.2562,116.7539,116.8677,150939.0
2023-01-23 09:30:00,123.14,123.76,122.47,123.59,116329.0,116.7065,117.2941,116.0715,117.133,116329.0
2023-01-23 10:00:00,123.58,123.73,123.09,123.13,45331.0,117.1235,117.2657,116.6591,116.6971,45331.0
2023-01-23 10:30:00,123.13,123.76,123.1,123.69,51421.0,116.6971,117.2941,116.6686,117.2278,51421.0
2023-01-23 11:00:00,123.71,124.17,123.61,123.84,34742.0,117.2468,117.6827,117.152,117.37,34742.0
2023-01-23 11:30:00,123.81,124.08,123.81,124.04,23509.0,117.3415,117.5974,117.3415,117.5595,23509.0
2023-01-23 12:00:00,124.03,124.03,123.69,123.72,28664.0,117.55,117.55,117.2278,117.2562,28664.0
2023-01-23 12:30:00,123.72,123.85,123.41,123.74,44191.0,117.2562,117.3794,116.9624,117.2752,44191.0
2023-01-23 13:00:00,123.71,123.99,123.66,123.96,40408.0,117.2468,117.5121,117.1994,117.4837,40408.0
2023-01-23 13:30:00,123.98,124.1,123.82,123.83,23471.0,117.5026,117.6164,117.351,117.3605,23471.0
2023-01-23 14:00:00,123.8,123.8,123.27,123.28,29766.0,117.3321,117.3321,116.8297,116.8392,29766.0
2023-01-23 14:30:00,123.34,123.37,122.83,123.05,51234.0,116.8961,116.9245,116.4127,116.6212,51234.0
2023-01-23 15:00:00,123.05,123.35,123.04,123.24,27059.0,116.6212,116.9056,116.6118,116.8013,27059.0
2023-01-23 15:30:00,123.26,123.68,123.2,123.65,133357.0,116.8203,117.2183,116.7634,117.1899,133357.0
2023-01-24 09:30:00,122.9,125.54,121.96,122.41,49938.0,116.4791,118.9811,115.5882,116.0147,49938.0
2023-01-24 10:00:00,122.21,123.2,122.13,123.12,41512.0,115.8251,116.7634,115.7493,116.6876,41512.0
2023-01-24 10:30:00,123.18,123.98,123.12,123.79,29730.0,116.7444,117.5026,116.6876,117.3226,29730.0
2023-01-24 11:00:00,123.82,123.87,123.45,123.87,26730.0,117.351,117.3984,117.0003,117.3984,26730.0
2023-01-24 11:30:00,123.89,123.89,123.43,123.55,21227.0,117.4174,117.4174,116.9814,117.0951,21227.0
2023-01-24 12:00:00,123.54,123.86,123.44,123.83,26075.0,117.0856,117.3889,116.9909,117.3605,26075.0
2023-01-24 12:30:00,123.86,124.33,123.76,124.28,42431.0,117.3889,117.8344,117.2941,117.787,42431.0
2023-01-24 13:00:00,124.27,124.52,124.11,124.47,33391.0,117.7775,118.0144,117.6259,117.967,33391.0
2023-01-24 13:30:00,124.5,124.62,124.38,124.49,39089.0,117.9955,118.1092,117.8818,117.986,39089.0
2023-01-24 14:00:00,124.45,124.46,124.06,124.13,22443.0,117.9481,117.9576,117.5785,117.6448,22443.0
2023-01-24 14:30:00,124.15,124.72,124.11,124.67,47760.0,117.6638,118.204,117.6259,118.1566,47760.0
2023-01-24 15:00:00,124.68,124.68,124.37,124.47,71792.0,118.1661,118.1661,117.8723,117.967,71792.0
2023-01-24 15:30:00,124.49,124.54,123.98,124.04,130191.0,117.986,118.0334,117.5026,117.5595,130191.0
2023-01-25 09:30:00,119.83,120.17,117.72,118.27,606634.0,113.5695,113.8917,111.5697,112.091,606634.0
2023-01-25 10:00:00,118.25,118.35,117.11,117.8,226230.0,112.072,112.1668,110.9916,111.6455,226230.0
2023-01-25 10:30:00,117.82,118.0,117.45,118.0,151566.0,111.6645,111.8351,111.3138,111.8351,151566.0
2023-01-25 11:00:00,117.98,118.46,117.88,118.33,80038.0,111.8161,112.271,111.7213,112.1478,80038.0
2023-01-25 11:30:00,118.34,118.61,117.99,118.5,103907.0,112.1573,112.4132,111.8256,112.309,103907.0
2023-01-25 12:00:00,118.55,118.9,118.45,118.76,46130.0,112.3563,112.6881,112.2616,112.5554,46130.0
2023-01-25 12:30:00,118.74,118.99,118.15,118.31,93796.0,112.5364,112.7734,111.9772,112.1289,93796.0
2023-01-25 13:00:00,118.33,118.57,117.89,118.26,85783.0,112.1478,112.3753,111.7308,112.0815,85783.0
2023-01-25 13:30:00,118.27,118.69,118.19,118.41,80099.0,112.091,112.489,112.0151,112.2237,80099.0
2023-01-25 14:00:00,118.42,118.71,117.77,117.89,91034.0,112.2331,112.508,111.6171,111.7308,91034.0
2023-01-25 14:30:00,117.84,118.06,117.62,118.02,93474.0,111.6834,111.8919,111.4749,111.854,93474.0
2023-01-25 15:00:00,118.0,118.15,117.61,118.06,91953.0,111.8351,111.9772,111.4655,111.8919,91953.0
2023-01-25 15:30:00,118.08,118.43,117.89,118.18,295232.0,111.9109,112.2426,111.7308,112.0057,295232.0
2023-01-26 09:30:00,118.9,119.13,116.91,117.15,269361.0,112.6881,112.906,110.802,111.0295,269361.0
2023-01-26 10:00:00,117.18,117.5,116.51,116.96,156937.0,111.0579,111.3612,110.4229,110.8494,156937.0
2023-01-26 10:30:00,116.93,117.08,116.48,116.8,115799.0,110.821,110.9631,110.3945,110.6978,115799.0
2023-01-26 11:00:00,116.76,117.45,116.7,117.45,47759.0,110.6599,111.3138,110.603,111.3138,47759.0
2023-01-26 11:30:00,117.47,117.57,116.94,117.33,30993.0,111.3328,111.4275,110.8305,111.2001,30993.0
2023-01-26 12:00:00,117.33,117.6,116.88,117.17,25973.0,111.2001,111.456,110.7736,111.0484,25973.0
2023-01-26 12:30:00,117.09,117.49,117.03,117.48,20941.0,110.9726,111.3517,110.9158,111.3422,20941.0
2023-01-26 13:00:00,117.49,118.11,117.49,117.97,53168.0,111.3517,111.9393,111.3517,111.8066,53168.0
2023-01-26 13:30:00,117.97,118.47,117.95,118.15,28649.0,111.8066,112.2805,111.7877,111.9772,28649.0
2023-01-26 14:00:00,118.17,118.48,118.15,118.37,32088.0,111.9962,112.29,111.9772,112.1857,32088.0
2023-01-26 14:30:00,118.42,118.5,118.13,118.21,28272.0,112.2331,112.309,111.9583,112.0341,28272.0
2023-01-26 15:00:00,118.22,118.59,118.1,118.47,34611.0,112.0436,112.3942,111.9298,112.2805,34611.0
2023-01-26 15:30:00,118.47,118.55,118.08,118.52,133391.0,112.2805,112.3563,111.9109,112.3279,133391.0
2023-01-27 09:30:00,118.11,119.45,117.9,119.18,56228.0,111.9393,113.2093,111.7403,112.9534,56228.0
2023-01-27 10:00:00,119.2,119.52,118.77,118.82,45716.0,112.9724,113.2757,112.5648,112.6122,45716.0
2023-01-27 10:30:00,118.89,119.05,118.2,118.32,60554.0,112.6786,112.8302,112.0246,112.1384,60554.0
2023-01-27 11:00:00,118.32,118.46,118.11,118.36,33565.0,112.1384,112.271,111.9393,112.1763,33565.0
2023-01-27 11:30:00,118.36,119.0,118.33,118.7,39838.0,112.1763,112.7828,112.1478,112.4985,39838.0
2023-01-27 12:00:00,118.68,119.17,118.63,119.01,30843.0,112.4795,112.9439,112.4322,112.7923,30843.0
2023-01-27 12:30:00,118.97,119.29,118.97,119.12,38017.0,112.7544,113.0577,112.7544,112.8966,38017.0
2023-01-27 13:00:00,119.09,119.29,119.04,119.14,56356.0,112.8681,113.0577,112.8207,112.9155,56356.0
2023-01-27 13:30:00,119.17,119.23,118.61,118.65,28622.0,112.9439,113.0008,112.4132,112.4511,28622.0
2023-01-27 14:00:00,118.67,118.73,118.35,118.35,39891.0,112.4701,112.5269,112.1668,112.1668,39891.0
2023-01-27 14:30:00,118.37,118.86,118.32,118.75,44941.0,112.1857,112.6501,112.1384,112.5459,44941.0
2023-01-27 15:00:00,118.76,119.04,118.55,118.63,52337.0,112.5554,112.8207,112.3563,112.4322,52337.0
2023-01-27 15:30:00,118.64,118.69,118.2,118.32,158641.0,112.4416,112.489,112.0246,112.1384,158641.0
2023-01-30 09:30:00,117.8,118.91,117.45,118.83,156186.0,111.6455,112.6975,111.3138,112.6217,156186.0
2023-01-30 10:00:00,118.78,119.44,118.66,119.33,89241.0,112.5743,113.1998,112.4606,113.0956,89241.0
2023-01-30 10:30:00,119.35,119.61,118.96,119.47,131975.0,113.1145,113.361,112.7449,113.2283,131975.0
2023-01-30 11:00:00,119.4,119.66,119.12,119.24,48894.0,113.1619,113.4083,112.8966,113.0103,48894.0
2023-01-30 11:30:00,119.27,119.31,118.64,118.85,23951.0,113.0387,113.0766,112.4416,112.6407,23951.0
2023-01-30 12:00:00,118.81,118.92,118.6,118.89,66365.0,112.6028,112.707,112.4037,112.6786,66365.0
2023-01-30 12:30:00,118.89,119.0,118.73,118.77,32022.0,112.6786,112.7828,112.5269,112.5648,32022.0
2023-01-30 13:00:00,118.72,118.87,118.54,118.87,18006.0,112.5175,112.6596,112.3469,112.6596,18006.0
2023-01-30 13:30:00,118.86,118.93,118.75,118.92,26608.0,112.6501,112.7165,112.5459,112.707,26608.0
2023-01-30 14:00:00,118.93,118.97,118.18,118.22,21864.0,112.7165,112.7544,112.0057,112.0436,21864.0
2023-01-30 14:30:00,118.19,118.25,117.88,117.99,39895.0,112.0151,112.072,111.7213,111.8256,39895.0
2023-01-30 15:00:00,118.02,118.08,117.78,117.8,78937.0,111.854,111.9109,111.6266,111.6455,78937.0
2023-01-30 15:30:00,117.81,118.02,117.33,117.4,167502.0,111.655,111.854,111.2001,111.2664,167502.0
2023-01-31 09:30:00,117.52,118.18,117.24,117.93,57344.0,111.3802,112.0057,111.1148,111.7687,57344.0
2023-01-31 10:00:00,117.97,118.0,117.36,117.74,45799.0,111.8066,111.8351,111.2285,111.5887,45799.0
2023-01-31 10:30:00,117.76,117.84,117.52,117.52,25631.0,111.6076,111.6834,111.3802,111.3802,25631.0
2023-01-31 11:00:00,117.54,118.22,117.54,118.12,34255.0,111.3991,112.0436,111.3991,111.9488,34255.0
2023-01-31 11:30:00,118.16,118.25,117.82,118.17,28032.0,111.9867,112.072,111.6645,111.9962,28032.0
2023-01-31 12:00:00,118.2,118.46,118.13,118.4,57779.0,112.0246,112.271,111.9583,112.2142,57779.0
2023-01-31 12:30:00,118.36,118.65,118.36,118.42,23562.0,112.1763,112.4511,112.1763,112.2331,23562.0
2023-01-31 13:00:00,118.42,118.59,118.34,118.47,20479.0,112.2331,112.3942,112.1573,112.2805,20479.0
2023-01-31 13:30:00,118.48,118.73,118.46,118.49,22208.0,112.29,112.5269,112.271,112.2995,22208.0
2023-01-31 14:00:00,118.48,118.74,118.47,118.72,29628.0,112.29,112.5364,112.2805,112.5175,29628.0
2023-01-31 14:30:00,118.68,118.74,118.52,118.63,36146.0,112.4795,112.5364,112.3279,112.4322,36146.0
2023-01-31 15:00:00,118.62,118.87,118.46,118.49,41556.0,112.4227,112.6596,112.271,112.2995,41556.0
2023-01-31 15:30:00,118.47,119.1,118.44,119.08,112451.0,112.2805,112.8776,112.2521,112.8586,112451.0
2023-02-01 09:30:00,118.35,119.85,118.08,119.39,110464.0,112.1668,113.5884,111.9109,113.1525,110464.0
2023-02-01 10:00:00,119.44,119.47,118.17,118.33,52413.0,113.1998,113.2283,111.9962,112.1478,52413.0
2023-02-01 10:30:00,118.28,118.49,118.05,118.27,32816.0,112.1004,112.2995,111.8825,112.091,32816.0
2023-02-01 11:00:00,118.26,118.29,117.87,118.18,44380.0,112.0815,112.1099,111.7119,112.0057,44380.0
2023-02-01 11:30:00,118.17,118.58,118.12,118.3,60565.0,111.9962,112.3848,111.9488,112.1194,60565.0
2023-02-01 12:00:00,118.3,118.44,118.07,118.11,28838.0,112.1194,112.2521,111.9014,111.9393,28838.0
2023-02-01 12:30:00,118.11,118.15,117.93,118.08,24685.0,111.9393,111.9772,111.7687,111.9109,24685.0
2023-02-01 13:00:00,118.09,118.36,118.06,118.16,32211.0,111.9204,112.1763,111.8919,111.9867,32211.0
2023-02-01 13:30:00,118.17,118.32,117.9,118.32,60318.0,111.9962,112.1384,111.7403,112.1384,60318.0
2023-02-01 14:00:00,118.21,118.52,117.72,118.33,70763.0,112.0341,112.3279,111.5697,112.1478,70763.0
2023-02-01 14:30:00,118.3,119.4,117.53,118.93,173075.0,112.1194,113.1619,111.3896,112.7165,173075.0
2023-02-01 15:00:00,118.94,119.57,118.93,119.25,157622.0,112.726,113.323,112.7165,113.0198,157622.0
2023-02-01 15:30:00,119.28,120.04,119.04,119.43,285444.0,113.0482,113.7685,112.8207,113.1904,285444.0
2023-02-02 09:30:00,119.81,119.81,118.11,118.37,146663.0,113.5505,113.5505,111.9393,112.1857,146663.0
2023-02-02 10:00:00,118.37,118.57,117.69,118.07,73641.0,112.1857,112.3753,111.5413,111.9014,73641.0
2023-02-02 10:30:00,118.09,119.28,118.06,119.02,75103.0,111.9204,113.0482,111.8919,112.8018,75103.0
2023-02-02 11:00:00,119.02,119.18,118.64,118.67,55319.0,112.8018,112.9534,112.4416,112.4701,55319.0
2023-02-02 11:30:00,118.67,118.69,118.22,118.37,57308.0,112.4701,112.489,112.0436,112.1857,57308.0
2023-02-02 12:00:00,118.4,119.07,118.31,118.87,54184.0,112.2142,112.8492,112.1289,112.6596,54184.0
2023-02-02 12:30:00,118.84,119.21,118.82,119.2,36500.0,112.6312,112.9819,112.6122,112.9724,36500.0
2023-02-02 13:00:00,119.22,119.64,119.19,119.48,39881.0,112.9913,113.3894,112.9629,113.2378,39881.0
2023-02-02 13:30:00,119.49,120.24,119.49,120.18,99579.0,113.2472,113.958,113.2472,113.9012,99579.0
2023-02-02 14:00:00,120.18,120.26,119.54,119.62,58646.0,113.9012,113.977,113.2946,113.3704,58646.0
2023-02-02 14:30:00,119.61,119.76,119.31,119.55,88029.0,113.361,113.5031,113.0766,113.3041,88029.0
2023-02-02 15:00:00,119.48,119.73,119.39,119.51,64424.0,113.2378,113.4747,113.1525,113.2662,64424.0
2023-02-02 15:30:00,119.52,119.8,119.49,119.69,239845.0,113.2757,113.541,113.2472,113.4368,239845.0
2023-02-03 09:30:00,118.71,119.74,118.36,119.21,91423.0,112.508,113.4842,112.1763,112.9819,91423.0
2023-02-03 10:00:00,119.14,119.42,118.78,119.16,71178.0,112.9155,113.1809,112.5743,112.9345,71178.0
2023-02-03 10:30:00,119.16,119.89,119.09,119.67,105765.0,112.9345,113.6263,112.8681,113.4178,105765.0
2023-02-03 11:00:00,119.65,119.93,119.24,119.42,57414.0,113.3989,113.6642,113.0103,113.1809,57414.0
2023-02-03 11:30:00,119.43,119.88,119.37,119.42,38870.0,113.1904,113.6169,113.1335,113.1809,38870.0
2023-02-03 12:00:00,119.41,120.02,119.4,119.98,69315.0,113.1714,113.7495,113.1619,113.7116,69315.0
2023-02-03 12:30:00,119.94,120.31,119.89,119.92,40824.0,113.6737,114.0244,113.6263,113.6548,40824.0
2023-02-03 13:00:00,119.89,119.97,119.53,119.89,34393.0,113.6263,113.7022,113.2851,113.6263,34393.0
2023-02-03 13:30:00,119.88,120.02,119.63,119.95,38936.0,113.6169,113.7495,113.3799,113.6832,38936.0
2023-02-03 14:00:00,119.94,119.99,119.54,119.55,45140.0,113.6737,113.7211,113.2946,113.3041,45140.0
2023-02-03 14:30:00,119.53,119.83,119.34,119.63,39628.0,113.2851,113.5695,113.1051,113.3799,39628.0
2023-02-03 15:00:00,119.63,119.85,119.47,119.84,47738.0,113.3799,113.5884,113.2283,113.5789,47738.0
2023-02-03 15:30:00,119.86,120.04,119.65,119.85,125359.0,113.5979,113.7685,113.3989,113.5884,125359.0
2023-02-06 09:30:00,118.91,119.93,118.8,119.38,71684.0,112.6975,113.6642,112.5933,113.143,71684.0
2023-02-06 10:00:00,119.42,119.42,118.47,118.51,50015.0,113.1809,113.1809,112.2805,112.3184,50015.0
2023-02-06 10:30:00,118.48,119.05,118.41,118.93,72231.0,112.29,112.8302,112.2237,112.7165,72231.0
2023-02-06 11:00:00,118.88,119.32,118.88,119.29,22138.0,112.6691,113.0861,112.6691,113.0577,22138.0
2023-02-06 11:30:00,119.31,119.36,119.09,119.13,18855.0,113.0766,113.124,112.8681,112.906,18855.0
2023-02-06 12:00:00,119.19,119.21,118.88,118.89,17174.0,112.9629,112.9819,112.6691,112.6786,17174.0
2023-02-06 12:30:00,118.91,119.06,118.69,118.75,36226.0,112.6975,112.8397,112.489,112.5459,36226.0
2023-02-06 13:00:00,118.76,118.99,118.64,118.87,22170.0,112.5554,112.7734,112.4416,112.6596,22170.0
2023-02-06 13:30:00,118.83,118.98,118.82,118.93,17729.0,112.6217,112.7639,112.6122,112.7165,17729.0
2023-02-06 14:00:00,118.96,119.22,118.91,119.07,33306.0,112.7449,112.9913,112.6975,112.8492,33306.0
2023-02-06 14:30:00,119.06,119.07,118.67,118.71,28647.0,112.8397,112.8492,112.4701,112.508,28647.0
2023-02-06 15:00:00,118.71,118.72,118.29,118.38,40954.0,112.508,112.5175,112.1099,112.1952,40954.0
2023-02-06 15:30:00,118.35,118.51,118.27,118.36,139181.0,112.1668,112.3184,112.091,112.1763,139181.0
2023-02-07 09:30:00,117.86,118.2,117.49,118.02,60523.0,111.7024,112.0246,111.3517,111.854,60523.0
2023-02-07 10:00:00,117.98,118.03,117.24,117.44,44306.0,111.8161,111.8635,111.1148,111.3043,44306.0
2023-02-07 10:30:00,117.45,117.61,117.06,117.08,52206.0,111.3138,111.4655,110.9442,110.9631,52206.0
2023-02-07 11:00:00,117.06,117.4,117.04,117.23,41124.0,110.9442,111.2664,110.9252,111.1053,41124.0
2023-02-07 11:30:00,117.25,117.62,117.15,117.45,38508.0,111.1243,111.4749,111.0295,111.3138,38508.0
2023-02-07 12:00:00,117.46,117.85,117.37,117.85,29828.0,111.3233,111.6929,111.238,111.6929,29828.0
2023-02-07 12:30:00,117.79,119.26,117.65,119.09,57616.0,111.636,113.0292,111.5034,112.8681,57616.0
2023-02-07 13:00:00,119.14,119.28,118.0,118.0,74826.0,112.9155,113.0482,111.8351,111.8351,74826.0
2023-02-07 13:30:00,117.85,117.96,117.41,117.65,42577.0,111.6929,111.7972,111.2759,111.5034,42577.0
2023-02-07 14:00:00,117.68,118.55,117.68,118.47,54624.0,111.5318,112.3563,111.5318,112.2805,54624.0
2023-02-07 14:30:00,118.49,118.82,118.0,118.18,60876.0,112.2995,112.6122,111.8351,112.0057,60876.0
2023-02-07 15:00:00,118.21,118.44,117.86,118.21,70969.0,112.0341,112.2521,111.7024,112.0341,70969.0
2023-02-07 15:30:00,118.2,118.21,117.88,118.12,238577.0,112.0246,112.0341,111.7213,111.9488,238577.0
2023-02-08 09:30:00,118.0,118.94,117.45,118.82,113046.0,111.8351,112.726,111.3138,112.6122,113046.0
2023-02-08 10:00:00,118.84,118.96,118.24,118.25,32268.0,112.6312,112.7449,112.0625,112.072,32268.0
2023-02-08 10:30:00,118.25,118.26,117.78,117.96,29991.0,112.072,112.0815,111.6266,111.7972,29991.0
2023-02-08 11:00:00,117.93,118.19,117.64,117.7,29039.0,111.7687,112.0151,111.4939,111.5507,29039.0
2023-02-08 11:30:00,117.7,117.79,117.4,117.77,32474.0,111.5507,111.636,111.2664,111.6171,32474.0
2023-02-08 12:00:00,117.76,117.76,117.49,117.66,18020.0,111.6076,111.6076,111.3517,111.5128,18020.0
2023-02-08 12:30:00,117.68,117.82,117.6,117.72,13796.0,111.5318,111.6645,111.456,111.5697,13796.0
2023-02-08 13:00:00,117.72,117.84,117.64,117.66,13994.0,111.5697,111.6834,111.4939,111.5128,13994.0
2023-02-08 13:30:00,117.53,117.55,117.33,117.44,12957.0,111.3896,111.4086,111.2001,111.3043,12957.0
2023-02-08 14:00:00,117.45,117.5,117.26,117.28,18240.0,111.3138,111.3612,111.1337,111.1527,18240.0
2023-02-08 14:30:00,117.3,117.54,117.2,117.5,15156.0,111.1716,111.3991,111.0769,111.3612,15156.0
2023-02-08 15:00:00,117.51,117.56,117.23,117.38,24405.0,111.3707,111.4181,111.1053,111.2475,24405.0
2023-02-08 15:30:00,117.37,117.47,117.26,117.42,83493.0,111.238,111.3328,111.1337,111.2854,83493.0
2023-02-09 09:30:00,118.21,118.81,117.64,117.75,60184.0,112.0341,112.6028,111.4939,111.5981,60184.0
2023-02-09 10:00:00,117.67,117.9,117.5,117.7,27470.0,111.5223,111.7403,111.3612,111.5507,27470.0
2023-02-09 10:30:00,117.65,118.25,117.65,118.11,59255.0,111.5034,112.072,111.5034,111.9393,59255.0
2023-02-09 11:00:00,118.12,118.12,117.49,117.68,28594.0,111.9488,111.9488,111.3517,111.5318,28594.0
2023-02-09 11:30:00,117.64,117.67,117.41,117.51,17747.0,111.4939,111.5223,111.2759,111.3707,17747.0
2023-02-09 12:00:00,117.5,117.58,117.22,117.29,23579.0,111.3612,111.437,111.0958,111.1622,23579.0
2023-02-09 12:30:00,117.26,117.26,116.72,117.01,18557.0,111.1337,111.1337,110.6219,110.8968,18557.0
2023-02-09 13:00:00,117.0,117.09,116.85,116.94,18627.0,110.8873,110.9726,110.7452,110.8305,18627.0
2023-02-09 13:30:00,116.91,117.09,116.77,116.78,17272.0,110.802,110.9726,110.6693,110.6788,17272.0
2023-02-09 14:00:00,116.78,116.86,116.53,116.61,16098.0,110.6788,110.7546,110.4419,110.5177,16098.0
2023-02-09 14:30:00,116.61,116.79,116.56,116.66,17375.0,110.5177,110.6883,110.4703,110.5651,17375.0
2023-02-09 15:00:00,116.65,116.69,116.44,116.52,28867.0,110.5556,110.5935,110.3566,110.4324,28867.0
2023-02-09 15:30:00,116.53,116.91,116.35,116.71,86719.0,110.4419,110.802,110.2713,110.6125,86719.0
2023-02-10 09:30:00,116.67,117.81,116.17,117.79,84965.0,110.5746,111.655,110.1007,111.636,84965.0
2023-02-10 10:00:00,117.68,118.95,117.22,118.93,98093.0,111.5318,112.7354,111.0958,112.7165,98093.0
2023-02-10 10:30:00,118.94,119.57,118.58,118.76,123705.0,112.726,113.323,112.3848,112.5554,123705.0
2023-02-10 11:00:00,118.74,119.66,118.66,119.55,101821.0,112.5364,113.4083,112.4606,113.3041,101821.0
2023-02-10 11:30:00,119.55,119.88,119.47,119.58,58210.0,113.3041,113.6169,113.2283,113.3325,58210.0
2023-02-10 12:00:00,119.51,119.55,119.04,119.33,56067.0,113.2662,113.3041,112.8207,113.0956,56067.0
2023-02-10 12:30:00,119.33,119.73,119.29,119.67,64520.0,113.0956,113.4747,113.0577,113.4178,64520.0
2023-02-10 13:00:00,119.67,119.77,119.46,119.63,28592.0,113.4178,113.5126,113.2188,113.3799,28592.0
2023-02-10 13:30:00,119.61,119.64,119.2,119.2,34259.0,113.361,113.3894,112.9724,112.9724,34259.0
2023-02-10 14:00:00,119.16,119.44,119.04,119.34,49620.0,112.9345,113.1998,112.8207,113.1051,49620.0
2023-02-10 14:30:00,119.35,119.61,119.2,119.61,37598.0,113.1145,113.361,112.9724,113.361,37598.0
2023-02-10 15:00:00,119.63,119.8,119.3,119.51,46443.0,113.3799,113.541,113.0672,113.2662,46443.0
2023-02-10 15:30:00,119.53,120.07,119.53,119.86,222017.0,113.2851,113.7969,113.2851,113.5979,222017.0
2023-02-13 09:30:00,119.47,120.93,119.45,120.93,140971.0,113.2283,114.612,113.2093,114.612,140971.0
2023-02-13 10:00:00,120.94,121.12,120.58,120.99,48337.0,114.6215,114.7921,114.2803,114.6689,48337.0
2023-02-13 10:30:00,121.0,121.07,120.76,120.85,45949.0,114.6783,114.7447,114.4509,114.5362,45949.0
2023-02-13 11:00:00,120.87,121.05,120.79,120.8,21745.0,114.5551,114.7257,114.4793,114.4888,21745.0
2023-02-13 11:30:00,120.81,120.85,120.27,120.33,19213.0,114.4983,114.5362,113.9865,114.0433,19213.0
2023-02-13 12:00:00,120.34,120.36,120.06,120.09,16943.0,114.0528,114.0718,113.7874,113.8159,16943.0
2023-02-13 12:30:00,120.08,120.8,120.04,120.73,27362.0,113.8064,114.4888,113.7685,114.4224,27362.0
2023-02-13 13:00:00,120.75,120.97,120.72,120.89,15687.0,114.4414,114.6499,114.413,114.5741,15687.0
2023-02-13 13:30:00,120.9,121.05,120.81,120.94,20776.0,114.5836,114.7257,114.4983,114.6215,20776.0
2023-02-13 14:00:00,120.93,121.08,120.83,121.0,22150.0,114.612,114.7542,114.5172,114.6783,22150.0
2023-02-13 14:30:00,121.02,121.07,120.62,120.71,22522.0,114.6973,114.7447,114.3182,114.4035,22522.0
2023-02-13 15:00:00,120.7,120.7,120.35,120.54,26655.0,114.394,114.394,114.0623,114.2424,26655.0
2023-02-13 15:30:00,120.56,120.81,120.45,120.79,238181.0,114.2613,114.4983,114.1571,114.4793,238181.0
2023-02-14 09:30:00,120.6,120.83,119.33,120.66,57594.0,114.2992,114.5172,113.0956,114.3561,57594.0
2023-02-14 10:00:00,120.66,120.91,120.27,120.27,43832.0,114.3561,114.593,113.9865,113.9865,43832.0
2023-02-14 10:30:00,120.27,120.3,119.13,119.67,63405.0,113.9865,114.0149,112.906,113.4178,63405.0
2023-02-14 11:00:00,119.57,120.0,119.47,119.48,18502.0,113.323,113.7306,113.2283,113.2378,18502.0
2023-02-14 11:30:00,119.39,119.39,118.66,118.95,77466.0,113.1525,113.1525,112.4606,112.7354,77466.0
2023-02-14 12:00:00,118.96,119.09,118.88,118.95,40076.0,112.7449,112.8681,112.6691,112.7354,40076.0
2023-02-14 12:30:00,118.97,119.14,118.84,119.05,31599.0,112.7544,112.9155,112.6312,112.8302,31599.0
2023-02-14 13:00:00,119.04,119.59,119.02,119.34,33036.0,112.8207,113.342,112.8018,113.1051,33036.0
2023-02-14 13:30:00,119.3,119.33,119.0,119.03,70671.0,113.0672,113.0956,112.7828,112.8113,70671.0
2023-02-14 14:00:00,119.02,119.4,118.91,119.37,34595.0,112.8018,113.1619,112.6975,113.1335,34595.0
2023-02-14 14:30:00,119.38,119.66,119.32,119.44,48691.0,113.143,113.4083,113.0861,113.1998,48691.0
2023-02-14 15:00:00,119.46,119.71,119.36,119.36,40305.0,113.2188,113.4557,113.124,113.124,40305.0
2023-02-14 15:30:00,119.38,119.64,119.27,119.6,133732.0,113.143,113.3894,113.0387,113.3515,133732.0
2023-02-15 09:30:00,118.38,118.44,117.2,117.24,77738.0,112.1952,112.2521,111.0769,111.1148,77738.0
2023-02-15 10:00:00,117.21,117.65,116.93,117.17,51451.0,111.0863,111.5034,110.821,111.0484,51451.0
2023-02-15 10:30:00,117.2,117.62,117.2,117.32,13247.0,111.0769,111.4749,111.0769,111.1906,13247.0
2023-02-15 11:00:00,117.37,118.44,117.37,118.44,26880.0,111.238,112.2521,111.238,112.2521,26880.0
2023-02-15 11:30:00,118.43,118.6,118.03,118.15,29813.0,112.2426,112.4037,111.8635,111.9772,29813.0
2023-02-15 12:00:00,118.14,118.27,117.68,117.88,22243.0,111.9678,112.091,111.5318,111.7213,22243.0
2023-02-15 12:30:00,117.78,118.04,117.65,117.99,23587.0,111.6266,111.873,111.5034,111.8256,23587.0
2023-02-15 13:00:00,117.99,118.47,117.93,118.38,18213.0,111.8256,112.2805,111.7687,112.1952,18213.0
2023-02-15 13:30:00,118.4,118.41,118.12,118.2,18466.0,112.2142,112.2237,111.9488,112.0246,18466.0
2023-02-15 14:00:00,118.22,118.4,118.07,118.4,17922.0,112.0436,112.2142,111.9014,112.2142,17922.0
2023-02-15 14:30:00,118.41,118.51,118.19,118.21,31260.0,112.2237,112.3184,112.0151,112.0341,31260.0
2023-02-15 15:00:00,118.23,118.54,118.21,118.44,37216.0,112.0531,112.3469,112.0341,112.2521,37216.0
2023-02-15 15:30:00,118.45,118.64,118.31,118.53,120990.0,112.2616,112.4416,112.1289,112.3374,120990.0
2023-02-16 09:30:00,117.21,117.7,116.74,116.89,73800.0,111.0863,111.5507,110.6409,110.7831,73800.0
2023-02-16 10:00:00,116.85,117.23,116.5,117.23,45923.0,110.7452,111.1053,110.4134,111.1053,45923.0
2023-02-16 10:30:00,117.28,117.77,117.21,117.73,49183.0,111.1527,111.6171,111.0863,111.5792,49183.0
2023-02-16 11:00:00,117.89,118.12,117.7,118.08,28351.0,111.7308,111.9488,111.5507,111.9109,28351.0
2023-02-16 11:30:00,118.03,118.5,117.98,118.23,37273.0,111.8635,112.309,111.8161,112.0531,37273.0
2023-02-16 12:00:00,118.26,118.29,117.84,118.05,19271.0,112.0815,112.1099,111.6834,111.8825,19271.0
2023-02-16 12:30:00,118.06,118.22,117.98,118.16,25539.0,111.8919,112.0436,111.8161,111.9867,25539.0
2023-02-16 13:00:00,118.2,118.31,117.92,118.01,24627.0,112.0246,112.1289,111.7593,111.8446,24627.0
2023-02-16 13:30:00,118.02,118.13,117.93,117.99,27655.0,111.854,111.9583,111.7687,111.8256,27655.0
2023-02-16 14:00:00,118.02,118.14,117.93,118.03,15300.0,111.854,111.9678,111.7687,111.8635,15300.0
2023-02-16 14:30:00,118.02,118.2,117.83,117.99,38275.0,111.854,112.0246,111.674,111.8256,38275.0
2023-02-16 15:00:00,117.98,118.04,117.57,117.57,39848.0,111.8161,111.873,111.4275,111.4275,39848.0
2023-02-16 15:30:00,117.56,117.57,117.26,117.47,118330.0,111.4181,111.4275,111.1337,111.3328,118330.0
2023-02-17 09:30:00,116.52,117.44,116.5,116.9,78881.0,110.4324,111.3043,110.4134,110.7925,78881.0
2023-02-17 10:00:00,116.83,117.57,116.82,117.1,23144.0,110.7262,111.4275,110.7167,110.9821,23144.0
2023-02-17 10:30:00,117.06,117.28,116.48,116.6,39029.0,110.9442,111.1527,110.3945,110.5082,39029.0
2023-02-17 11:00:00,116.59,116.7,116.3,116.35,19920.0,110.4987,110.603,110.2239,110.2713,19920.0
2023-02-17 11:30:00,116.37,116.65,116.27,116.44,17187.0,110.2902,110.5556,110.1955,110.3566,17187.0
2023-02-17 12:00:00,116.46,116.75,116.45,116.73,11219.0,110.3755,110.6504,110.3661,110.6314,11219.0
2023-02-17 12:30:00,116.72,116.72,116.4,116.51,32576.0,110.6219,110.6219,110.3187,110.4229,32576.0
2023-02-17 13:00:00,116.5,116.68,116.45,116.55,26355.0,110.4134,110.584,110.3661,110.4608,26355.0
2023-02-17 13:30:00,116.58,116.68,116.48,116.54,14779.0,110.4893,110.584,110.3945,110.4514,14779.0
2023-02-17 14:00:00,116.56,116.78,116.56,116.72,27856.0,110.4703,110.6788,110.4703,110.6219,27856.0
2023-02-17 14:30:00,116.73,116.89,116.67,116.78,20787.0,110.6314,110.7831,110.5746,110.6788,20787.0
2023-02-17 15:00:00,116.76,116.85,116.66,116.68,31094.0,110.6599,110.7452,110.5651,110.584,31094.0
2023-02-17 15:30:00,116.69,116.81,116.61,116.72,116845.0,110.5935,110.7072,110.5177,110.6219,116845.0
2023-02-21 09:30:00,116.15,116.65,115.73,116.13,194895.0,110.0817,110.5556,109.6837,110.0628,194895.0
2023-02-21 10:00:00,116.11,116.83,115.97,116.82,126376.0,110.0438,110.7262,109.9111,110.7167,126376.0
2023-02-21 10:30:00,116.8,117.13,116.57,117.05,115215.0,110.6978,111.0105,110.4798,110.9347,115215.0
2023-02-21 11:00:00,117.06,117.36,116.57,116.85,69069.0,110.9442,111.2285,110.4798,110.7452,69069.0
2023-02-21 11:30:00,116.88,116.97,116.68,116.86,70290.0,110.7736,110.8589,110.584,110.7546,70290.0
2023-02-21 12:00:00,116.86,117.08,116.38,116.57,70208.0,110.7546,110.9631,110.2997,110.4798,70208.0
2023-02-21 12:30:00,116.57,116.8,116.36,116.73,55577.0,110.4798,110.6978,110.2808,110.6314,55577.0
2023-02-21 13:00:00,116.72,116.78,116.33,116.4,35978.0,110.6219,110.6788,110.2523,110.3187,35978.0
2023-02-21 13:30:00,116.39,116.73,116.28,116.51,67987.0,110.3092,110.6314,110.2049,110.4229,67987.0
2023-02-21 14:00:00,116.51,116.64,116.35,116.51,45025.0,110.4229,110.5461,110.2713,110.4229,45025.0
2023-02-21 14:30:00,116.5,116.77,116.45,116.51,67370.0,110.4134,110.6693,110.3661,110.4229,67370.0
2023-02-21 15:00:00,116.53,116.6,116.27,116.45,55821.0,110.4419,110.5082,110.1955,110.3661,55821.0
2023-02-21 15:30:00,116.47,116.55,116.23,116.27,218301.0,110.385,110.4608,110.1575,110.1955,218301.0
2023-02-22 09:30:00,116.52,116.55,115.72,116.0,123692.0,110.4324,110.4608,109.6742,109.9396,123692.0
2023-02-22 10:00:00,116.0,116.0,115.08,115.25,84581.0,109.9396,109.9396,109.0676,109.2287,84581.0
2023-02-22 10:30:00,115.19,115.43,115.06,115.32,44093.0,109.1719,109.3993,109.0487,109.2951,44093.0
2023-02-22 11:00:00,115.31,115.67,115.24,115.67,85246.0,109.2856,109.6268,109.2193,109.6268,85246.0
2023-02-22 11:30:00,115.67,116.08,115.63,116.01,37693.0,109.6268,110.0154,109.5889,109.949,37693.0
2023-02-22 12:00:00,116.01,116.27,115.76,116.21,38159.0,109.949,110.1955,109.7121,110.1386,38159.0
2023-02-22 12:30:00,116.22,116.29,115.93,116.01,54393.0,110.1481,110.2144,109.8732,109.949,54393.0
2023-02-22 13:00:00,116.02,116.31,115.92,116.27,28347.0,109.9585,110.2334,109.8637,110.1955,28347.0
2023-02-22 13:30:00,116.3,116.47,116.12,116.23,40094.0,110.2239,110.385,110.0533,110.1575,40094.0
2023-02-22 14:00:00,116.18,116.43,115.82,116.0,63938.0,110.1102,110.3471,109.769,109.9396,63938.0
2023-02-22 14:30:00,116.0,116.0,115.46,115.48,47555.0,109.9396,109.9396,109.4278,109.4467,47555.0
2023-02-22 15:00:00,115.5,115.57,115.27,115.38,51459.0,109.4657,109.532,109.2477,109.352,51459.0
2023-02-22 15:30:00,115.37,115.41,114.83,115.35,201044.0,109.3425,109.3804,108.8307,109.3235,201044.0
2023-02-23 09:30:00,116.04,116.19,115.51,115.93,59310.0,109.9775,110.1196,109.4752,109.8732,59310.0
2023-02-23 10:00:00,115.96,116.0,115.45,115.79,27953.0,109.9017,109.9396,109.4183,109.7405,27953.0
2023-02-23 10:30:00,115.75,115.95,115.36,115.55,34028.0,109.7026,109.8922,109.333,109.5131,34028.0
2023-02-23 11:00:00,115.52,115.88,115.29,115.3,32387.0,109.4846,109.8258,109.2667,109.2761,32387.0
2023-02-23 11:30:00,115.29,115.34,114.77,114.82,18974.0,109.2667,109.314,108.7738,108.8212,18974.0
2023-02-23 12:00:00,114.77,114.91,114.6,114.89,21082.0,108.7738,108.9065,108.6127,108.8876,21082.0
2023-02-23 12:30:00,114.85,115.12,114.83,114.98,21346.0,108.8496,109.1055,108.8307,108.9729,21346.0
2023-02-23 13:00:00,114.98,115.1,114.93,115.1,17260.0,108.9729,109.0866,108.9255,109.0866,17260.0
2023-02-23 13:30:00,115.07,115.28,114.99,115.28,18011.0,109.0582,109.2572,108.9823,109.2572,18011.0
2023-02-23 14:00:00,115.27,115.52,115.15,115.48,23111.0,109.2477,109.4846,109.134,109.4467,23111.0
2023-02-23 14:30:00,115.47,115.74,115.47,115.58,23118.0,109.4373,109.6931,109.4373,109.5415,23118.0
2023-02-23 15:00:00,115.59,116.12,115.58,116.1,22962.0,109.551,110.0533,109.5415,110.0343,22962.0
2023-02-23 15:30:00,116.14,116.22,115.93,116.1,111688.0,110.0723,110.1481,109.8732,110.0343,111688.0
2023-02-24 09:30:00,114.64,115.03,113.8,114.08,61487.0,108.6506,109.0202,107.8545,108.1199,61487.0
2023-02-24 10:00:00,113.95,114.57,113.92,114.2,38876.0,107.9967,108.5843,107.9682,108.2336,38876.0
2023-02-24 10:30:00,114.16,114.26,113.83,113.92,19535.0,108.1957,108.2905,107.8829,107.9682,19535.0
2023-02-24 11:00:00,113.94,114.64,113.89,114.62,21724.0,107.9872,108.6506,107.9398,108.6317,21724.0
2023-02-24 11:30:00,114.59,114.81,114.37,114.56,18823.0,108.6032,108.8117,108.3947,108.5748,18823.0
2023-02-24 12:00:00,114.61,114.76,114.5,114.76,15777.0,108.6222,108.7643,108.5179,108.7643,15777.0
2023-02-24 12:30:00,114.78,114.79,114.31,114.5,17603.0,108.7833,108.7928,108.3379,108.5179,17603.0
2023-02-24 13:00:00,114.5,114.65,114.37,114.61,12942.0,108.5179,108.6601,108.3947,108.6222,12942.0
2023-02-24 13:30:00,114.61,114.8,114.47,114.74,19858.0,108.6222,108.8023,108.4895,108.7454,19858.0
2023-02-24 14:00:00,114.73,115.01,114.7,114.97,15423.0,108.7359,109.0013,108.7075,108.9634,15423.0
2023-02-24 14:30:00,114.97,115.32,114.84,115.26,14105.0,108.9634,109.2951,108.8402,109.2382,14105.0
2023-02-24 15:00:00,115.25,115.33,115.04,115.04,30204.0,109.2287,109.3046,109.0297,109.0297,30204.0
2023-02-24 15:30:00,115.01,115.29,114.9,115.25,129411.0,109.0013,109.2667,108.897,109.2287,129411.0
2023-02-27 09:30:00,116.5,117.32,116.3,116.87,186609.0,110.4134,111.1906,110.2239,110.7641,186609.0
2023-02-27 10:00:00,116.88,116.93,116.29,116.73,77159.0,110.7736,110.821,110.2144,110.6314,77159.0
2023-02-27 10:30:00,116.71,116.76,116.18,116.3,57168.0,110.6125,110.6599,110.1102,110.2239,57168.0
2023-02-27 11:00:00,116.31,116.4,116.05,116.09,37633.0,110.2334,110.3187,109.987,110.0249,37633.0
2023-02-27 11:30:00,116.09,116.14,115.8,115.82,34501.0,110.0249,110.0723,109.75,109.769,34501.0
2023-02-27 12:00:00,115.81,115.9,115.68,115.89,27078.0,109.7595,109.8448,109.6363,109.8353,27078.0
2023-02-27 12:30:00,115.9,116.11,115.9,116.02,20324.0,109.8448,110.0438,109.8448,109.9585,20324.0
2023-02-27 13:00:00,116.05,116.23,115.95,116.08,19043.0,109.987,110.1575,109.8922,110.0154,19043.0
2023-02-27 13:30:00,116.11,116.21,115.92,116.16,28570.0,110.0438,110.1386,109.8637,110.0912,28570.0
2023-02-27 14:00:00,116.17,116.3,116.15,116.29,42481.0,110.1007,110.2239,110.0817,110.2144,42481.0
2023-02-27 14:30:00,116.3,116.33,116.02,116.06,28983.0,110.2239,110.2523,109.9585,109.9964,28983.0
2023-02-27 15:00:00,116.06,116.15,115.81,116.06,35330.0,109.9964,110.0817,109.7595,109.9964,35330.0
2023-02-27 15:30:00,116.05,116.07,115.8,115.93,156085.0,109.987,110.0059,109.75,109.8732,156085.0
2023-02-28 09:30:00,115.23,115.69,114.04,114.7,152763.0,109.2098,109.6458,108.082,108.7075,152763.0
2023-02-28 10:00:00,114.73,115.04,114.43,114.46,90842.0,108.7359,109.0297,108.4516,108.48,90842.0
2023-02-28 10:30:00,114.47,114.8,114.29,114.75,60207.0,108.4895,108.8023,108.3189,108.7549,60207.0
2023-02-28 11:00:00,114.74,115.0,114.64,114.67,80740.0,108.7454,108.9918,108.6506,108.6791,80740.0
2023-02-28 11:30:00,114.68,114.72,114.35,114.63,38209.0,108.6885,108.7264,108.3758,108.6411,38209.0
2023-02-28 12:00:00,114.63,114.9,114.62,114.79,23517.0,108.6411,108.897,108.6317,108.7928,23517.0
2023-02-28 12:30:00,114.79,115.05,114.77,114.94,22269.0,108.7928,109.0392,108.7738,108.9349,22269.0
2023-02-28 13:00:00,114.94,115.0,114.76,114.78,17967.0,108.9349,108.9918,108.7643,108.7833,17967.0
2023-02-28 13:30:00,114.79,114.9,114.57,114.85,39734.0,108.7928,108.897,108.5843,108.8496,39734.0
2023-02-28 14:00:00,114.86,114.91,114.43,114.45,28036.0,108.8591,108.9065,108.4516,108.4705,28036.0
2023-02-28 14:30:00,114.46,114.5,114.25,114.25,24927.0,108.48,108.5179,108.281,108.281,24927.0
2023-02-28 15:00:00,114.24,114.32,114.01,114.05,34510.0,108.2715,108.3473,108.0535,108.0914,34510.0
2023-02-28 15:30:00,114.01,114.06,113.66,113.86,274949.0,108.0535,108.1009,107.7218,107.9114,274949.0
2023-03-01 09:30:00,114.04,115.8,113.67,115.7,73410.0,108.082,109.75,107.7313,109.6552,73410.0
2023-03-01 10:00:00,115.77,115.84,114.57,114.94,52060.0,109.7216,109.7879,108.5843,108.9349,52060.0
2023-03-01 10:30:00,114.93,115.6,114.73,115.46,50452.0,108.9255,109.5605,108.7359,109.4278,50452.0
2023-03-01 11:00:00,115.48,115.52,114.92,115.27,40230.0,109.4467,109.4846,108.916,109.2477,40230.0
2023-03-01 11:30:00,115.28,116.04,115.25,115.94,53129.0,109.2572,109.9775,109.2287,109.8827,53129.0
2023-03-01 12:00:00,115.95,116.19,115.85,115.91,31587.0,109.8922,110.1196,109.7974,109.8543,31587.0
2023-03-01 12:30:00,115.97,115.97,115.83,115.94,33437.0,109.9111,109.9111,109.7784,109.8827,33437.0
2023-03-01 13:00:00,115.87,115.88,115.67,115.75,33867.0,109.8164,109.8258,109.6268,109.7026,33867.0
2023-03-01 13:30:00,115.72,115.72,115.37,115.61,22404.0,109.6742,109.6742,109.3425,109.5699,22404.0
2023-03-01 14:00:00,115.52,115.57,115.27,115.27,28699.0,109.4846,109.532,109.2477,109.2477,28699.0
2023-03-01 14:30:00,115.26,115.71,115.23,115.64,56968.0,109.2382,109.6647,109.2098,109.5984,56968.0
2023-03-01 15:00:00,115.63,115.74,115.5,115.55,49602.0,109.5889,109.6931,109.4657,109.5131,49602.0
2023-03-01 15:30:00,115.56,115.71,115.46,115.64,157725.0,109.5226,109.6647,109.4278,109.5984,157725.0
2023-03-02 09:30:00,115.21,116.85,114.58,116.82,92862.0,109.1908,110.7452,108.5938,110.7167,92862.0
2023-03-02 10:00:00,116.82,117.2,116.62,116.89,61347.0,110.7167,111.0769,110.5272,110.7831,61347.0
2023-03-02 10:30:00,116.85,117.08,116.77,117.07,30654.0,110.7452,110.9631,110.6693,110.9537,30654.0
2023-03-02 11:00:00,117.07,117.35,116.88,117.24,31079.0,110.9537,111.219,110.7736,111.1148,31079.0
2023-03-02 11:30:00,117.23,117.49,117.23,117.46,23965.0,111.1053,111.3517,111.1053,111.3233,23965.0
2023-03-02 12:00:00,117.48,117.53,117.21,117.48,17515.0,111.3422,111.3896,111.0863,111.3422,17515.0
2023-03-02 12:30:00,117.43,117.5,116.94,117.16,34819.0,111.2949,111.3612,110.8305,111.039,34819.0
2023-03-02 13:00:00,117.16,117.2,116.86,116.89,14514.0,111.039,111.0769,110.7546,110.7831,14514.0
2023-03-02 13:30:00,116.88,117.36,116.88,117.19,42164.0,110.7736,111.2285,110.7736,111.0674,42164.0
2023-03-02 14:00:00,117.23,117.82,117.23,117.82,47407.0,111.1053,111.6645,111.1053,111.6645,47407.0
2023-03-02 14:30:00,117.82,117.94,117.57,117.61,47453.0,111.6645,111.7782,111.4275,111.4655,47453.0
2023-03-02 15:00:00,117.59,117.89,117.44,117.86,70379.0,111.4465,111.7308,111.3043,111.7024,70379.0
2023-03-02 15:30:00,117.9,118.07,117.7,117.92,198528.0,111.7403,111.9014,111.5507,111.7593,198528.0
2023-03-03 09:30:00,118.07,118.44,117.62,118.26,82989.0,111.9014,112.2521,111.4749,112.0815,82989.0
2023-03-03 10:00:00,118.29,118.64,117.93,118.43,77982.0,112.1099,112.4416,111.7687,112.2426,77982.0
2023-03-03 10:30:00,118.43,118.43,117.88,117.98,27374.0,112.2426,112.2426,111.7213,111.8161,27374.0
2023-03-03 11:00:00,118.01,118.43,117.98,118.4,21798.0,111.8446,112.2426,111.8161,112.2142,21798.0
2023-03-03 11:30:00,118.43,118.76,118.37,118.73,44695.0,112.2426,112.5554,112.1857,112.5269,44695.0
2023-03-03 12:00:00,118.69,118.87,118.61,118.86,13766.0,112.489,112.6596,112.4132,112.6501,13766.0
2023-03-03 12:30:00,118.88,119.08,118.78,119.08,16301.0,112.6691,112.8586,112.5743,112.8586,16301.0
2023-03-03 13:00:00,119.05,119.05,118.85,118.93,17705.0,112.8302,112.8302,112.6407,112.7165,17705.0
2023-03-03 13:30:00,118.94,119.04,118.76,118.97,20997.0,112.726,112.8207,112.5554,112.7544,20997.0
2023-03-03 14:00:00,118.95,118.98,118.69,118.9,21215.0,112.7354,112.7639,112.489,112.6881,21215.0
2023-03-03 14:30:00,118.89,119.18,118.84,119.18,17761.0,112.6786,112.9534,112.6312,112.9534,17761.0
2023-03-03 15:00:00,119.18,119.34,119.14,119.31,33362.0,112.9534,113.1051,112.9155,113.0766,33362.0
2023-03-03 15:30:00,119.31,119.46,119.17,119.29,197658.0,113.0766,113.2188,112.9439,113.0577,197658.0
2023-03-06 09:30:00,119.46,119.46,118.62,119.03,35738.0,113.2188,113.2188,112.4227,112.8113,35738.0
2023-03-06 10:00:00,119.03,119.33,118.84,119.11,19741.0,112.8113,113.0956,112.6312,112.8871,19741.0
2023-03-06 10:30:00,119.13,119.21,118.81,118.82,27538.0,112.906,112.9819,112.6028,112.6122,27538.0
2023-03-06 11:00:00,118.82,118.86,118.54,118.57,34644.0,112.6122,112.6501,112.3469,112.3753,34644.0
2023-03-06 11:30:00,118.57,118.6,118.36,118.46,25103.0,112.3753,112.4037,112.1763,112.271,25103.0
2023-03-06 12:00:00,118.46,118.47,117.89,118.01,45988.0,112.271,112.2805,111.7308,111.8446,45988.0
2023-03-06 12:30:00,118.01,118.08,117.8,118.07,23788.0,111.8446,111.9109,111.6455,111.9014,23788.0
2023-03-06 13:00:00,118.08,118.35,118.04,118.21,62968.0,111.9109,112.1668,111.873,112.0341,62968.0
2023-03-06 13:30:00,118.19,118.22,117.88,118.09,65101.0,112.0151,112.0436,111.7213,111.9204,65101.0
2023-03-06 14:00:00,118.09,118.18,117.97,118.04,23613.0,111.9204,112.0057,111.8066,111.873,23613.0
2023-03-06 14:30:00,118.06,118.16,117.91,118.0,33182.0,111.8919,111.9867,111.7498,111.8351,33182.0
2023-03-06 15:00:00,118.05,118.15,117.95,117.95,40242.0,111.8825,111.9772,111.7877,111.7877,40242.0
2023-03-06 15:30:00,117.96,118.15,117.84,118.03,149336.0,111.7972,111.9772,111.6834,111.8635,149336.0
2023-03-07 09:30:00,117.66,117.99,117.06,117.95,101674.0,111.5128,111.8256,110.9442,111.7877,101674.0
2023-03-07 10:00:00,117.94,117.99,116.43,116.87,82197.0,111.7782,111.8256,110.3471,110.7641,82197.0
2023-03-07 10:30:00,116.85,117.32,116.83,117.18,49789.0,110.7452,111.1906,110.7262,111.0579,49789.0
2023-03-07 11:00:00,117.17,117.45,117.03,117.04,53257.0,111.0484,111.3138,110.9158,110.9252,53257.0
2023-03-07 11:30:00,117.06,117.11,116.79,116.87,56845.0,110.9442,110.9916,110.6883,110.7641,56845.0
2023-03-07 12:00:00,116.86,117.65,116.83,117.3,30940.0,110.7546,111.5034,110.7262,111.1716,30940.0
2023-03-07 12:30:00,117.29,117.3,116.99,117.05,31251.0,111.1622,111.1716,110.8778,110.9347,31251.0
2023-03-07 13:00:00,117.06,117.07,116.73,116.83,37610.0,110.9442,110.9537,110.6314,110.7262,37610.0
2023-03-07 13:30:00,116.82,116.92,116.63,116.73,53104.0,110.7167,110.8115,110.5367,110.6314,53104.0
2023-03-07 14:00:00,116.71,116.86,116.23,116.44,75056.0,110.6125,110.7546,110.1575,110.3566,75056.0
2023-03-07 14:30:00,116.44,116.44,115.94,116.03,88549.0,110.3566,110.3566,109.8827,109.968,88549.0
2023-03-07 15:00:00,116.02,116.27,116.02,116.26,60881.0,109.9585,110.1955,109.9585,110.186,60881.0
2023-03-07 15:30:00,116.26,116.45,116.22,116.3,141953.0,110.186,110.3661,110.1481,110.2239,141953.0
2023-03-08 09:30:00,116.51,117.52,116.3,117.37,57105.0,110.4229,111.3802,110.2239,111.238,57105.0
2023-03-08 10:00:00,117.35,118.0,116.84,117.74,62304.0,111.219,111.8351,110.7357,111.5887,62304.0
2023-03-08 10:30:00,117.73,118.1,117.31,117.38,31438.0,111.5792,111.9298,111.1811,111.2475,31438.0
2023-03-08 11:00:00,117.44,117.7,117.2,117.28,26684.0,111.3043,111.5507,111.0769,111.1527,26684.0
2023-03-08 11:30:00,117.29,117.59,117.04,117.46,48428.0,111.1622,111.4465,110.9252,111.3233,48428.0
2023-03-08 12:00:00,117.51,117.69,117.34,117.46,35486.0,111.3707,111.5413,111.2096,111.3233,35486.0
2023-03-08 12:30:00,117.45,117.6,117.32,117.36,25704.0,111.3138,111.456,111.1906,111.2285,25704.0
2023-03-08 13:00:00,117.34,117.45,117.19,117.24,21930.0,111.2096,111.3138,111.0674,111.1148,21930.0
2023-03-08 13:30:00,117.2,117.28,117.07,117.12,26632.0,111.0769,111.1527,110.9537,111.0011,26632.0
2023-03-08 14:00:00,117.12,117.43,117.07,117.42,30447.0,111.0011,111.2949,110.9537,111.2854,30447.0
2023-03-08 14:30:00,117.42,117.43,117.1,117.33,20085.0,111.2854,111.2949,110.9821,111.2001,20085.0
2023-03-08 15:00:00,117.31,117.49,117.22,117.39,53345.0,111.1811,111.3517,111.0958,111.2569,53345.0
2023-03-08 15:30:00,117.38,117.82,117.33,117.55,160547.0,111.2475,111.6645,111.2001,111.4086,160547.0
2023-03-09 09:30:00,117.38,118.22,116.99,117.96,58114.0,111.7965,112.5966,111.4251,112.3489,58114.0
2023-03-09 10:00:00,117.97,117.99,117.03,117.1,37056.0,112.3585,112.3775,111.4632,111.5298,37056.0
2023-03-09 10:30:00,117.13,117.25,116.82,116.84,22309.0,111.5584,111.6727,111.2632,111.2822,22309.0
2023-03-09 11:00:00,116.78,116.8,116.46,116.79,23799.0,111.2251,111.2441,110.9203,111.2346,23799.0
2023-03-09 11:30:00,116.79,116.95,116.6,116.92,27298.0,111.2346,111.387,111.0536,111.3584,27298.0
2023-03-09 12:00:00,116.92,117.16,116.77,117.16,22247.0,111.3584,111.587,111.2155,111.587,22247.0
2023-03-09 12:30:00,117.18,117.35,116.96,117.02,26528.0,111.606,111.7679,111.3965,111.4536,26528.0
2023-03-09 13:00:00,116.99,117.11,116.7,116.75,31584.0,111.4251,111.5394,111.1489,111.1965,31584.0
2023-03-09 13:30:00,116.73,116.79,116.43,116.62,44990.0,111.1774,111.2346,110.8917,111.0727,44990.0
2023-03-09 14:00:00,116.62,116.7,116.33,116.46,28673.0,111.0727,111.1489,110.7965,110.9203,28673.0
2023-03-09 14:30:00,116.39,116.62,116.2,116.34,23248.0,110.8536,111.0727,110.6726,110.806,23248.0
2023-03-09 15:00:00,116.34,116.42,115.91,116.16,112446.0,110.806,110.8822,110.3964,110.6345,112446.0
2023-03-09 15:30:00,116.17,116.4,116.03,116.13,212469.0,110.6441,110.8631,110.5107,110.606,212469.0
2023-03-10 09:30:00,116.07,116.69,115.63,116.61,94054.0,110.5488,111.1393,110.1298,111.0631,94054.0
2023-03-10 10:00:00,116.64,117.56,116.63,117.23,64187.0,111.0917,111.968,111.0822,111.6537,64187.0
2023-03-10 10:30:00,117.26,118.0,117.26,117.98,36414.0,111.6822,112.387,111.6822,112.368,36414.0
2023-03-10 11:00:00,117.94,117.94,117.5,117.81,36769.0,112.3299,112.3299,111.9108,112.2061,36769.0
2023-03-10 11:30:00,117.78,118.11,117.18,117.27,69421.0,112.1775,112.4918,111.606,111.6917,69421.0
2023-03-10 12:00:00,117.2,117.41,116.9,117.18,49514.0,111.6251,111.8251,111.3393,111.606,49514.0
2023-03-10 12:30:00,117.25,117.54,116.64,116.66,70946.0,111.6727,111.9489,111.0917,111.1108,70946.0
2023-03-10 13:00:00,116.63,116.84,116.13,116.16,52567.0,111.0822,111.2822,110.606,110.6345,52567.0
2023-03-10 13:30:00,116.12,116.23,115.82,116.02,53778.0,110.5965,110.7012,110.3107,110.5012,53778.0
2023-03-10 14:00:00,116.05,116.49,115.95,116.06,60018.0,110.5298,110.9489,110.4345,110.5393,60018.0
2023-03-10 14:30:00,116.07,116.47,116.06,116.34,45772.0,110.5488,110.9298,110.5393,110.806,45772.0
2023-03-10 15:00:00,116.36,116.39,115.85,116.09,128252.0,110.825,110.8536,110.3393,110.5679,128252.0
2023-03-10 15:30:00,116.08,116.11,115.4,115.48,267430.0,110.5584,110.5869,109.9107,109.9869,267430.0
2023-03-13 09:30:00,114.57,117.08,114.19,116.91,127064.0,109.1202,111.5108,108.7583,111.3489,127064.0
2023-03-13 10:00:00,116.9,117.71,116.71,116.75,79080.0,111.3393,112.1108,111.1584,111.1965,79080.0
2023-03-13 10:30:00,116.82,117.52,116.79,117.34,61370.0,111.2632,111.9299,111.2346,111.7584,61370.0
2023-03-13 11:00:00,117.32,117.43,116.68,117.17,56340.0,111.7394,111.8441,111.1298,111.5965,56340.0
2023-03-13 11:30:00,117.2,117.26,116.32,116.9,45271.0,111.6251,111.6822,110.7869,111.3393,45271.0
2023-03-13 12:00:00,116.96,117.3,116.45,116.74,38191.0,111.3965,111.7203,110.9108,111.187,38191.0
2023-03-13 12:30:00,116.76,117.01,116.08,116.3,40465.0,111.206,111.4441,110.5584,110.7679,40465.0
2023-03-13 13:00:00,116.33,116.51,115.98,116.12,39118.0,110.7965,110.9679,110.4631,110.5965,39118.0
2023-03-13 13:30:00,116.15,116.61,115.9,116.47,33949.0,110.625,111.0631,110.3869,110.9298,33949.0
2023-03-13 14:00:00,116.49,116.71,116.3,116.44,29491.0,110.9489,111.1584,110.7679,110.9012,29491.0
2023-03-13 14:30:00,116.44,116.75,116.35,116.7,48925.0,110.9012,111.1965,110.8155,111.1489,48925.0
2023-03-13 15:00:00,116.7,117.0,116.24,116.29,95041.0,111.1489,111.4346,110.7107,110.7584,95041.0
2023-03-13 15:30:00,116.3,116.58,116.07,116.25,205290.0,110.7679,111.0346,110.5488,110.7203,205290.0
2023-03-14 09:30:00,117.26,118.24,117.18,117.51,71386.0,111.6822,112.6156,111.606,111.9203,71386.0
2023-03-14 10:00:00,117.48,117.94,117.26,117.84,44681.0,111.8918,112.3299,111.6822,112.2346,44681.0
2023-03-14 10:30:00,117.82,117.86,117.52,117.52,31463.0,112.2156,112.2537,111.9299,111.9299,31463.0
2023-03-14 11:00:00,117.54,117.73,117.31,117.7,27280.0,111.9489,112.1299,111.7298,112.1013,27280.0
2023-03-14 11:30:00,117.74,117.75,117.07,117.12,36754.0,112.1394,112.1489,111.5013,111.5489,36754.0
2023-03-14 12:00:00,117.12,117.45,116.91,117.14,29084.0,111.5489,111.8632,111.3489,111.5679,29084.0
2023-03-14 12:30:00,117.14,117.55,117.03,117.07,68732.0,111.5679,111.9584,111.4632,111.5013,68732.0
2023-03-14 13:00:00,117.07,117.07,115.86,116.08,20724.0,111.5013,111.5013,110.3488,110.5584,20724.0
2023-03-14 13:30:00,116.07,116.29,115.62,115.64,34020.0,110.5488,110.7584,110.1202,110.1393,34020.0
2023-03-14 14:00:00,115.64,115.72,115.15,115.48,70878.0,110.1393,110.2155,109.6726,109.9869,70878.0
2023-03-14 14:30:00,115.48,115.78,115.13,115.14,50274.0,109.9869,110.2726,109.6535,109.6631,50274.0
2023-03-14 15:00:00,115.14,115.23,114.49,114.95,53534.0,109.6631,109.7488,109.044,109.4821,53534.0
2023-03-14 15:30:00,114.95,116.2,114.94,116.17,152221.0,109.4821,110.6726,109.4726,110.6441,152221.0
2023-03-15 09:30:00,114.78,116.12,114.51,115.73,130416.0,109.3202,110.5965,109.063,110.225,130416.0
2023-03-15 10:00:00,115.55,115.79,113.94,114.04,99275.0,110.0536,110.2821,108.5201,108.6154,99275.0
2023-03-15 10:30:00,114.0,115.15,114.0,115.15,83590.0,108.5773,109.6726,108.5773,109.6726,83590.0
2023-03-15 11:00:00,115.17,115.6,115.02,115.57,31649.0,109.6916,110.1012,109.5488,110.0726,31649.0
2023-03-15 11:30:00,115.55,116.24,115.37,116.15,86013.0,110.0536,110.7107,109.8821,110.625,86013.0
2023-03-15 12:00:00,116.16,116.24,114.61,114.74,37000.0,110.6345,110.7107,109.1583,109.2821,37000.0
2023-03-15 12:30:00,114.72,115.19,114.69,114.89,34233.0,109.263,109.7107,109.2345,109.425,34233.0
2023-03-15 13:00:00,114.85,115.78,114.84,115.78,29222.0,109.3869,110.2726,109.3773,110.2726,29222.0
2023-03-15 13:30:00,115.72,115.76,115.2,115.53,29591.0,110.2155,110.2536,109.7202,110.0345,29591.0
2023-03-15 14:00:00,115.57,116.08,115.01,115.81,48017.0,110.0726,110.5584,109.5393,110.3012,48017.0
2023-03-15 14:30:00,115.9,116.05,115.48,115.77,49854.0,110.3869,110.5298,109.9869,110.2631,49854.0
2023-03-15 15:00:00,115.77,115.91,115.27,115.71,67573.0,110.2631,110.3964,109.7869,110.206,67573.0
2023-03-15 15:30:00,115.7,115.76,114.82,115.19,203582.0,110.1964,110.2536,109.3583,109.7107,203582.0
2023-03-16 09:30:00,114.56,116.34,114.14,116.32,70402.0,109.1107,110.806,108.7106,110.7869,70402.0
2023-03-16 10:00:00,116.37,116.44,115.61,116.15,49549.0,110.8346,110.9012,110.1107,110.625,49549.0
2023-03-16 10:30:00,116.19,117.22,115.95,117.22,50726.0,110.6631,111.6441,110.4345,111.6441,50726.0
2023-03-16 11:00:00,117.24,117.33,116.76,117.12,47679.0,111.6632,111.7489,111.206,111.5489,47679.0
2023-03-16 11:30:00,117.16,118.22,117.02,117.73,109479.0,111.587,112.5966,111.4536,112.1299,109479.0
2023-03-16 12:00:00,117.75,117.88,117.57,117.81,85392.0,112.1489,112.2727,111.9775,112.2061,85392.0
2023-03-16 12:30:00,117.81,118.24,117.62,118.17,77584.0,112.2061,112.6156,112.0251,112.5489,77584.0
2023-03-16 13:00:00,118.2,118.49,118.08,118.17,51193.0,112.5775,112.8537,112.4632,112.5489,51193.0
2023-03-16 13:30:00,118.19,118.37,118.06,118.37,41858.0,112.568,112.7394,112.4442,112.7394,41858.0
2023-03-16 14:00:00,118.35,118.41,118.1,118.28,33142.0,112.7204,112.7775,112.4823,112.6537,33142.0
2023-03-16 14:30:00,118.28,118.47,117.94,118.45,39011.0,112.6537,112.8347,112.3299,112.8156,39011.0
2023-03-16 15:00:00,118.47,118.68,118.4,118.68,45240.0,112.8347,113.0347,112.768,113.0347,45240.0
2023-03-16 15:30:00,118.68,118.71,118.32,118.47,232887.0,113.0347,113.0633,112.6918,112.8347,232887.0
2023-03-17 09:30:00,118.72,118.75,117.8,117.96,37925.0,113.0728,113.1013,112.1965,112.3489,37925.0
2023-03-17 10:00:00,118.03,118.57,116.6,116.74,56705.0,112.4156,112.9299,111.0536,111.187,56705.0
2023-03-17 10:30:00,116.8,116.92,116.0,116.22,35392.0,111.2441,111.3584,110.4822,110.6917,35392.0
2023-03-17 11:00:00,116.2,116.48,115.85,116.13,21145.0,110.6726,110.9393,110.3393,110.606,21145.0
2023-03-17 11:30:00,116.1,116.4,115.77,116.06,15979.0,110.5774,110.8631,110.2631,110.5393,15979.0
2023-03-17 12:00:00,116.17,116.36,115.97,116.24,17269.0,110.6441,110.825,110.4536,110.7107,17269.0
2023-03-17 12:30:00,116.26,116.47,116.01,116.08,13277.0,110.7298,110.9298,110.4917,110.5584,13277.0
2023-03-17 13:00:00,116.06,116.41,115.97,116.27,12030.0,110.5393,110.8727,110.4536,110.7393,12030.0
2023-03-17 13:30:00,116.27,116.43,116.12,116.43,24271.0,110.7393,110.8917,110.5965,110.8917,24271.0
2023-03-17 14:00:00,116.44,116.5,115.38,115.38,90340.0,110.9012,110.9584,109.8917,109.8917,90340.0
2023-03-17 14:30:00,115.36,115.7,115.18,115.52,58236.0,109.8726,110.1964,109.7012,110.025,58236.0
2023-03-17 15:00:00,115.52,115.7,115.32,115.56,73467.0,110.025,110.1964,109.8345,110.0631,73467.0
2023-03-17 15:30:00,115.54,115.64,115.11,115.27,216256.0,110.044,110.1393,109.6345,109.7869,216256.0
2023-03-20 09:30:00,115.5,116.37,115.43,116.15,51426.0,110.0059,110.8346,109.9393,110.625,51426.0
2023-03-20 10:00:00,116.15,116.37,115.46,115.97,32756.0,110.625,110.8346,109.9678,110.4536,32756.0
2023-03-20 10:30:00,115.98,115.99,115.67,115.87,27303.0,110.4631,110.4726,110.1679,110.3583,27303.0
2023-03-20 11:00:00,115.84,115.95,115.62,115.87,27018.0,110.3298,110.4345,110.1202,110.3583,27018.0
2023-03-20 11:30:00,115.86,115.86,115.27,115.3,30561.0,110.3488,110.3488,109.7869,109.8155,30561.0
2023-03-20 12:00:00,115.31,115.42,114.41,114.85,68968.0,109.825,109.9297,108.9678,109.3869,68968.0
2023-03-20 12:30:00,114.92,115.33,114.87,115.29,35792.0,109.4535,109.844,109.4059,109.8059,35792.0
2023-03-20 13:00:00,115.3,115.66,115.3,115.49,33994.0,109.8155,110.1583,109.8155,109.9964,33994.0
2023-03-20 13:30:00,115.48,115.58,115.38,115.43,17286.0,109.9869,110.0821,109.8917,109.9393,17286.0
2023-03-20 14:00:00,115.46,115.58,115.37,115.5,13970.0,109.9678,110.0821,109.8821,110.0059,13970.0
2023-03-20 14:30:00,115.48,115.59,115.34,115.5,22985.0,109.9869,110.0917,109.8536,110.0059,22985.0
2023-03-20 15:00:00,115.49,115.62,115.42,115.57,33043.0,109.9964,110.1202,109.9297,110.0726,33043.0
2023-03-20 15:30:00,115.56,115.74,115.31,115.32,170789.0,110.0631,110.2345,109.825,109.8345,170789.0
2023-03-21 09:30:00,116.13,116.38,115.99,116.16,165780.0,110.606,110.8441,110.4726,110.6345,165780.0
2023-03-21 10:00:00,116.19,116.25,115.56,115.61,69184.0,110.6631,110.7203,110.0631,110.1107,69184.0
2023-03-21 10:30:00,115.6,115.82,115.05,115.12,68432.0,110.1012,110.3107,109.5773,109.644,68432.0
2023-03-21 11:00:00,115.12,115.48,115.11,115.26,52758.0,109.644,109.9869,109.6345,109.7774,52758.0
2023-03-21 11:30:00,115.3,115.37,114.75,114.85,42097.0,109.8155,109.8821,109.2916,109.3869,42097.0
2023-03-21 12:00:00,114.85,114.9,114.74,114.84,32145.0,109.3869,109.4345,109.2821,109.3773,32145.0
2023-03-21 12:30:00,114.86,114.9,114.28,114.42,43456.0,109.3964,109.4345,108.844,108.9773,43456.0
2023-03-21 13:00:00,114.4,114.51,114.35,114.43,34593.0,108.9583,109.063,108.9106,108.9868,34593.0
2023-03-21 13:30:00,114.45,114.6,114.24,114.37,49738.0,109.0059,109.1488,108.8059,108.9297,49738.0
2023-03-21 14:00:00,114.35,114.72,114.32,114.69,44910.0,108.9106,109.263,108.8821,109.2345,44910.0
2023-03-21 14:30:00,114.66,114.77,114.6,114.7,42981.0,109.2059,109.3107,109.1488,109.244,42981.0
2023-03-21 15:00:00,114.68,114.94,114.68,114.76,64434.0,109.2249,109.4726,109.2249,109.3011,64434.0
2023-03-21 15:30:00,114.76,114.91,114.66,114.84,174428.0,109.3011,109.444,109.2059,109.3773,174428.0
2023-03-22 09:30:00,114.99,115.22,114.84,114.97,33628.0,109.5202,109.7393,109.3773,109.5012,33628.0
2023-03-22 10:00:00,114.97,115.28,114.79,115.16,103484.0,109.5012,109.7964,109.3297,109.6821,103484.0
2023-03-22 10:30:00,115.17,115.61,115.17,115.5,47655.0,109.6916,110.1107,109.6916,110.0059,47655.0
2023-03-22 11:00:00,115.51,115.51,115.07,115.21,35333.0,110.0155,110.0155,109.5964,109.7297,35333.0
2023-03-22 11:30:00,115.21,115.33,115.16,115.16,37222.0,109.7297,109.844,109.6821,109.6821,37222.0
2023-03-22 12:00:00,115.18,115.21,114.89,115.04,63139.0,109.7012,109.7297,109.425,109.5678,63139.0
2023-03-22 12:30:00,115.0,115.04,114.84,114.86,22488.0,109.5297,109.5678,109.3773,109.3964,22488.0
2023-03-22 13:00:00,114.86,114.94,114.6,114.94,54010.0,109.3964,109.4726,109.1488,109.4726,54010.0
2023-03-22 13:30:00,114.94,115.04,114.68,114.77,16303.0,109.4726,109.5678,109.2249,109.3107,16303.0
2023-03-22 14:00:00,114.77,115.76,114.77,115.49,41437.0,109.3107,110.2536,109.3107,109.9964,41437.0
2023-03-22 14:30:00,115.45,116.1,114.91,115.22,91835.0,109.9583,110.5774,109.444,109.7393,91835.0
2023-03-22 15:00:00,115.18,115.59,114.66,115.4,76524.0,109.7012,110.0917,109.2059,109.9107,76524.0
2023-03-22 15:30:00,115.42,115.47,113.84,113.87,198849.0,109.9297,109.9774,108.4249,108.4535,198849.0
2023-03-23 09:30:00,115.2,115.2,113.99,114.05,79640.0,109.7202,109.7202,108.5678,108.6249,79640.0
2023-03-23 10:00:00,114.1,114.75,114.07,114.68,100909.0,108.6725,109.2916,108.644,109.2249,100909.0
2023-03-23 10:30:00,114.69,114.72,114.4,114.58,34001.0,109.2345,109.263,108.9583,109.1297,34001.0
2023-03-23 11:00:00,114.76,114.81,114.29,114.36,35383.0,109.3011,109.3488,108.8535,108.9202,35383.0
2023-03-23 11:30:00,114.37,114.44,114.21,114.26,42630.0,108.9297,108.9964,108.7773,108.8249,42630.0
2023-03-23 12:00:00,114.22,114.27,114.07,114.19,34100.0,108.7868,108.8345,108.644,108.7583,34100.0
2023-03-23 12:30:00,114.19,114.23,113.85,113.85,32623.0,108.7583,108.7964,108.4344,108.4344,32623.0
2023-03-23 13:00:00,113.82,114.02,113.49,113.62,28998.0,108.4059,108.5963,108.0916,108.2154,28998.0
2023-03-23 13:30:00,113.58,114.02,113.57,113.59,24957.0,108.1773,108.5963,108.1677,108.1868,24957.0
2023-03-23 14:00:00,113.62,113.69,113.02,113.02,30168.0,108.2154,108.282,107.6439,107.6439,30168.0
2023-03-23 14:30:00,113.01,113.05,112.24,112.65,44064.0,107.6344,107.6725,106.901,107.2915,44064.0
2023-03-23 15:00:00,112.69,113.15,112.33,112.56,98789.0,107.3296,107.7677,106.9867,107.2058,98789.0
2023-03-23 15:30:00,112.55,112.95,112.39,112.64,207278.0,107.1963,107.5772,107.0439,107.282,207278.0
2023-03-24 09:30:00,111.89,112.23,111.45,112.2,64924.0,106.5677,106.8915,106.1486,106.8629,64924.0
2023-03-24 10:00:00,112.13,112.65,111.89,112.61,124087.0,106.7962,107.2915,106.5677,107.2534,124087.0
2023-03-24 10:30:00,112.63,112.74,112.05,112.34,109358.0,107.2725,107.3772,106.7201,106.9963,109358.0
2023-03-24 11:00:00,112.3,112.35,111.9,112.09,95053.0,106.9582,107.0058,106.5772,106.7581,95053.0
2023-03-24 11:30:00,112.14,112.41,112.0,112.25,44442.0,106.8058,107.0629,106.6724,106.9105,44442.0
2023-03-24 12:00:00,112.25,112.45,112.06,112.24,29671.0,106.9105,107.101,106.7296,106.901,29671.0
2023-03-24 12:30:00,112.28,112.88,112.28,112.78,27065.0,106.9391,107.5106,106.9391,107.4153,27065.0
2023-03-24 13:00:00,112.8,112.96,112.68,112.82,21218.0,107.4344,107.5868,107.3201,107.4534,21218.0
2023-03-24 13:30:00,112.84,113.02,112.74,112.96,24683.0,107.4725,107.6439,107.3772,107.5868,24683.0
2023-03-24 14:00:00,113.0,113.09,112.81,113.04,50272.0,107.6249,107.7106,107.4439,107.663,50272.0
2023-03-24 14:30:00,113.02,113.32,112.98,113.13,31133.0,107.6439,107.9296,107.6058,107.7487,31133.0
2023-03-24 15:00:00,113.15,113.62,113.09,113.51,42656.0,107.7677,108.2154,107.7106,108.1106,42656.0
2023-03-24 15:30:00,113.52,113.74,113.43,113.7,143480.0,108.1201,108.3297,108.0344,108.2916,143480.0
2023-03-27 09:30:00,114.32,114.37,113.21,113.9,106071.0,108.8821,108.9297,107.8249,108.4821,106071.0
2023-03-27 10:00:00,113.89,114.19,113.78,113.96,50340.0,108.4725,108.7583,108.3678,108.5392,50340.0
2023-03-27 10:30:00,114.04,114.17,113.93,114.01,30522.0,108.6154,108.7392,108.5106,108.5868,30522.0
2023-03-27 11:00:00,114.01,114.26,113.92,114.26,68832.0,108.5868,108.8249,108.5011,108.8249,68832.0
2023-03-27 11:30:00,114.28,114.31,114.07,114.2,29709.0,108.844,108.8725,108.644,108.7678,29709.0
2023-03-27 12:00:00,114.23,114.71,114.22,114.58,43740.0,108.7964,109.2535,108.7868,109.1297,43740.0
2023-03-27 12:30:00,114.59,114.92,114.57,114.81,22765.0,109.1392,109.4535,109.1202,109.3488,22765.0
2023-03-27 13:00:00,114.79,114.85,114.38,114.65,54993.0,109.3297,109.3869,108.9392,109.1964,54993.0
2023-03-27 13:30:00,114.66,114.92,114.59,114.61,39386.0,109.2059,109.4535,109.1392,109.1583,39386.0
2023-03-27 14:00:00,114.61,114.62,114.4,114.46,42887.0,109.1583,109.1678,108.9583,109.0154,42887.0
2023-03-27 14:30:00,114.46,114.58,114.4,114.51,38900.0,109.0154,109.1297,108.9583,109.063,38900.0
2023-03-27 15:00:00,114.52,114.58,114.3,114.4,84028.0,109.0726,109.1297,108.863,108.9583,84028.0
2023-03-27 15:30:00,114.43,114.66,114.25,114.6,242043.0,108.9868,109.2059,108.8154,109.1488,242043.0
2023-03-28 09:30:00,114.67,115.31,114.57,115.02,129910.0,109.2154,109.825,109.1202,109.5488,129910.0
2023-03-28 10:00:00,115.06,115.17,114.54,114.66,69239.0,109.5869,109.6916,109.0916,109.2059,69239.0
2023-03-28 10:30:00,114.68,114.7,114.13,114.26,141989.0,109.2249,109.244,108.7011,108.8249,141989.0
2023-03-28 11:00:00,114.27,114.9,114.27,114.9,50810.0,108.8345,109.4345,108.8345,109.4345,50810.0
2023-03-28 11:30:00,114.89,115.05,114.8,114.93,27571.0,109.425,109.5773,109.3392,109.4631,27571.0
2023-03-28 12:00:00,114.92,114.94,114.67,114.87,18460.0,109.4535,109.4726,109.2154,109.4059,18460.0
2023-03-28 12:30:00,114.88,115.0,114.82,114.98,30817.0,109.4154,109.5297,109.3583,109.5107,30817.0
2023-03-28 13:00:00,115.01,115.02,114.77,114.9,32233.0,109.5393,109.5488,109.3107,109.4345,32233.0
2023-03-28 13:30:00,114.9,114.94,114.55,114.72,48415.0,109.4345,109.4726,109.1011,109.263,48415.0
2023-03-28 14:00:00,114.7,114.86,114.39,114.42,58008.0,109.244,109.3964,108.9487,108.9773,58008.0
2023-03-28 14:30:00,114.42,114.64,114.35,114.63,30347.0,108.9773,109.1869,108.9106,109.1773,30347.0
2023-03-28 15:00:00,114.66,114.69,114.43,114.55,57448.0,109.2059,109.2345,108.9868,109.1011,57448.0
2023-03-28 15:30:00,114.55,114.96,114.52,114.94,128669.0,109.1011,109.4916,109.0726,109.4726,128669.0
2023-03-29 09:30:00,115.68,116.06,115.06,115.52,71300.0,110.1774,110.5393,109.5869,110.025,71300.0
2023-03-29 10:00:00,115.58,115.81,115.51,115.68,32246.0,110.0821,110.3012,110.0155,110.1774,32246.0
2023-03-29 10:30:00,115.67,115.77,115.24,115.29,25567.0,110.1679,110.2631,109.7583,109.8059,25567.0
2023-03-29 11:00:00,115.27,115.48,115.26,115.31,27300.0,109.7869,109.9869,109.7774,109.825,27300.0
2023-03-29 11:30:00,115.34,115.71,115.32,115.65,15002.0,109.8536,110.206,109.8345,110.1488,15002.0
2023-03-29 12:00:00,115.66,115.68,115.36,115.41,21539.0,110.1583,110.1774,109.8726,109.9202,21539.0
2023-03-29 12:30:00,115.41,115.48,115.33,115.39,23578.0,109.9202,109.9869,109.844,109.9012,23578.0
2023-03-29 13:00:00,115.4,115.56,115.34,115.54,28185.0,109.9107,110.0631,109.8536,110.044,28185.0
2023-03-29 13:30:00,115.53,115.58,115.31,115.34,23746.0,110.0345,110.0821,109.825,109.8536,23746.0
2023-03-29 14:00:00,115.33,115.36,115.09,115.17,19749.0,109.844,109.8726,109.6154,109.6916,19749.0
2023-03-29 14:30:00,115.18,115.21,114.94,115.17,31671.0,109.7012,109.7297,109.4726,109.6916,31671.0
2023-03-29 15:00:00,115.15,115.31,114.96,115.17,45843.0,109.6726,109.825,109.4916,109.6916,45843.0
2023-03-29 15:30:00,115.15,115.38,114.98,115.3,137719.0,109.6726,109.8917,109.5107,109.8155,137719.0
2023-03-30 09:30:00,116.46,116.64,115.46,115.46,67461.0,110.9203,111.0917,109.9678,109.9678,67461.0
2023-03-30 10:00:00,115.46,115.46,114.99,115.4,57780.0,109.9678,109.9678,109.5202,109.9107,57780.0
2023-03-30 10:30:00,115.46,115.76,115.39,115.52,32471.0,109.9678,110.2536,109.9012,110.025,32471.0
2023-03-30 11:00:00,115.56,115.6,115.18,115.47,48634.0,110.0631,110.1012,109.7012,109.9774,48634.0
2023-03-30 11:30:00,115.46,115.57,115.27,115.56,38173.0,109.9678,110.0726,109.7869,110.0631,38173.0
2023-03-30 12:00:00,115.56,115.76,115.4,115.57,30643.0,110.0631,110.2536,109.9107,110.0726,30643.0
2023-03-30 12:30:00,115.57,115.6,115.36,115.38,29033.0,110.0726,110.1012,109.8726,109.8917,29033.0
2023-03-30 13:00:00,115.36,115.65,115.36,115.51,23734.0,109.8726,110.1488,109.8726,110.0155,23734.0
2023-03-30 13:30:00,115.49,115.79,115.34,115.72,30883.0,109.9964,110.2821,109.8536,110.2155,30883.0
2023-03-30 14:00:00,115.69,115.98,115.65,115.96,36099.0,110.1869,110.4631,110.1488,110.4441,36099.0
2023-03-30 14:30:00,115.96,116.18,115.91,116.16,45533.0,110.4441,110.6536,110.3964,110.6345,45533.0
2023-03-30 15:00:00,116.14,116.19,115.94,115.96,51266.0,110.6155,110.6631,110.425,110.4441,51266.0
2023-03-30 15:30:00,115.97,116.33,115.96,116.3,189195.0,110.4536,110.7965,110.4441,110.7679,189195.0
2023-03-31 09:30:00,116.37,117.66,116.12,117.43,68912.0,110.8346,112.0632,110.5965,111.8441,68912.0
2023-03-31 10:00:00,117.48,117.57,116.82,117.01,37623.0,111.8918,111.9775,111.2632,111.4441,37623.0
2023-03-31 10:30:00,117.0,117.56,116.96,117.55,24939.0,111.4346,111.968,111.3965,111.9584,24939.0
2023-03-31 11:00:00,117.53,117.88,117.47,117.76,27217.0,111.9394,112.2727,111.8822,112.1584,27217.0
2023-03-31 11:30:00,117.8,117.89,117.7,117.79,17577.0,112.1965,112.2823,112.1013,112.187,17577.0
2023-03-31 12:00:00,117.81,118.0,117.8,117.95,34062.0,112.2061,112.387,112.1965,112.3394,34062.0
2023-03-31 12:30:00,117.96,117.96,117.78,117.84,24528.0,112.3489,112.3489,112.1775,112.2346,24528.0
2023-03-31 13:00:00,117.83,117.83,117.46,117.46,26410.0,112.2251,112.2251,111.8727,111.8727,26410.0
2023-03-31 13:30:00,117.44,117.44,117.13,117.17,17731.0,111.8537,111.8537,111.5584,111.5965,17731.0
2023-03-31 14:00:00,117.19,117.56,117.18,117.25,22617.0,111.6156,111.968,111.606,111.6727,22617.0
2023-03-31 14:30:00,117.28,117.5,117.23,117.42,38250.0,111.7013,111.9108,111.6537,111.8346,38250.0
2023-03-31 15:00:00,117.41,118.0,117.4,117.94,44826.0,111.8251,112.387,111.8156,112.3299,44826.0
2023-03-31 15:30:00,117.94,118.04,117.65,117.97,135940.0,112.3299,112.4251,112.0537,112.3585,135940.0
2023-04-03 09:30:00,117.77,119.5,117.65,119.38,121340.0,112.168,113.8157,112.0537,113.7014,121340.0
2023-04-03 10:00:00,119.39,119.76,119.33,119.68,60438.0,113.7109,114.0633,113.6538,113.9871,60438.0
2023-04-03 10:30:00,119.69,119.72,118.72,118.72,99751.0,113.9966,114.0252,113.0728,113.0728,99751.0
2023-04-03 11:00:00,118.74,118.81,118.47,118.72,48351.0,113.0918,113.1585,112.8347,113.0728,48351.0
2023-04-03 11:30:00,118.71,119.08,118.69,118.91,42979.0,113.0633,113.4157,113.0442,113.2537,42979.0
2023-04-03 12:00:00,118.9,118.9,118.49,118.75,62474.0,113.2442,113.2442,112.8537,113.1013,62474.0
2023-04-03 12:30:00,118.73,118.73,118.4,118.64,33163.0,113.0823,113.0823,112.768,112.9966,33163.0
2023-04-03 13:00:00,118.66,118.9,118.58,118.68,63413.0,113.0156,113.2442,112.9394,113.0347,63413.0
2023-04-03 13:30:00,118.68,118.69,118.3,118.51,46651.0,113.0347,113.0442,112.6728,112.8728,46651.0
2023-04-03 14:00:00,118.53,118.76,118.45,118.76,61279.0,112.8918,113.1109,112.8156,113.1109,61279.0
2023-04-03 14:30:00,118.75,119.03,118.65,118.98,54901.0,113.1013,113.368,113.0061,113.3204,54901.0
2023-04-03 15:00:00,118.98,119.25,118.96,119.08,73812.0,113.3204,113.5776,113.3014,113.4157,73812.0
2023-04-03 15:30:00,119.05,119.36,118.99,119.23,211199.0,113.3871,113.6823,113.3299,113.5585,211199.0
2023-04-04 09:30:00,119.94,120.49,119.79,120.26,131811.0,114.2347,114.7586,114.0919,114.5395,131811.0
2023-04-04 10:00:00,120.32,120.97,120.32,120.42,55783.0,114.5967,115.2157,114.5967,114.6919,55783.0
2023-04-04 10:30:00,120.45,120.65,120.12,120.6,49407.0,114.7205,114.911,114.4062,114.8633,49407.0
2023-04-04 11:00:00,120.59,120.61,120.07,120.23,50703.0,114.8538,114.8729,114.3586,114.5109,50703.0
2023-04-04 11:30:00,120.22,120.35,119.98,120.0,58568.0,114.5014,114.6252,114.2728,114.2919,58568.0
2023-04-04 12:00:00,120.04,120.42,119.95,120.42,55519.0,114.33,114.6919,114.2443,114.6919,55519.0
2023-04-04 12:30:00,120.42,120.77,120.41,120.7,55698.0,114.6919,115.0253,114.6824,114.9586,55698.0
2023-04-04 13:00:00,120.72,120.84,120.42,120.47,101539.0,114.9776,115.0919,114.6919,114.7395,101539.0
2023-04-04 13:30:00,120.48,120.69,120.36,120.64,70421.0,114.7491,114.9491,114.6348,114.9014,70421.0
2023-04-04 14:00:00,120.64,120.77,120.32,120.37,77845.0,114.9014,115.0253,114.5967,114.6443,77845.0
2023-04-04 14:30:00,120.37,120.59,120.19,120.26,148406.0,114.6443,114.8538,114.4729,114.5395,148406.0
2023-04-04 15:00:00,120.25,120.39,120.04,120.09,121670.0,114.53,114.6633,114.33,114.3776,121670.0
2023-04-04 15:30:00,120.07,120.36,119.65,120.36,386243.0,114.3586,114.6348,113.9585,114.6348,386243.0
2023-04-05 09:30:00,120.33,121.15,120.04,121.06,73951.0,114.6062,115.3872,114.33,115.3015,73951.0
2023-04-05 10:00:00,121.11,121.3,120.45,120.52,60516.0,115.3491,115.5301,114.7205,114.7872,60516.0
2023-04-05 10:30:00,120.53,120.61,119.69,120.02,53147.0,114.7967,114.8729,113.9966,114.3109,53147.0
2023-04-05 11:00:00,120.01,120.03,119.63,119.85,38327.0,114.3014,114.3205,113.9395,114.149,38327.0
2023-04-05 11:30:00,119.85,120.07,119.8,119.84,39229.0,114.149,114.3586,114.1014,114.1395,39229.0
2023-04-05 12:00:00,119.82,119.82,119.57,119.62,50887.0,114.1205,114.1205,113.8823,113.93,50887.0
2023-04-05 12:30:00,119.63,119.69,118.9,118.93,121035.0,113.9395,113.9966,113.2442,113.2728,121035.0
2023-04-05 13:00:00,118.92,118.93,118.69,118.79,71767.0,113.2633,113.2728,113.0442,113.1394,71767.0
2023-04-05 13:30:00,118.83,118.83,118.58,118.68,58817.0,113.1775,113.1775,112.9394,113.0347,58817.0
2023-04-05 14:00:00,118.69,118.87,118.44,118.62,95964.0,113.0442,113.2156,112.8061,112.9775,95964.0
2023-04-05 14:30:00,118.62,118.65,118.31,118.37,56652.0,112.9775,113.0061,112.6823,112.7394,56652.0
2023-04-05 15:00:00,118.36,118.39,117.86,117.86,65862.0,112.7299,112.7585,112.2537,112.2537,65862.0
2023-04-05 15:30:00,117.89,117.95,116.88,117.08,319682.0,112.2823,112.3394,111.3203,111.5108,319682.0
2023-04-06 09:30:00,118.49,118.59,117.57,118.02,136937.0,112.8537,112.949,111.9775,112.4061,136937.0
2023-04-06 10:00:00,118.03,118.4,117.74,117.78,77928.0,112.4156,112.768,112.1394,112.1775,77928.0
2023-04-06 10:30:00,117.8,117.93,117.62,117.81,58458.0,112.1965,112.3204,112.0251,112.2061,58458.0
2023-04-06 11:00:00,117.78,117.89,117.54,117.67,47672.0,112.1775,112.2823,111.9489,112.0727,47672.0
2023-04-06 11:30:00,117.68,118.31,117.58,118.29,29074.0,112.0822,112.6823,111.987,112.6632,29074.0
2023-04-06 12:00:00,118.26,118.38,118.16,118.23,42604.0,112.6347,112.7489,112.5394,112.6061,42604.0
2023-04-06 12:30:00,118.22,118.43,118.11,118.14,68151.0,112.5966,112.7966,112.4918,112.5204,68151.0
2023-04-06 13:00:00,118.15,118.22,118.04,118.06,32082.0,112.5299,112.5966,112.4251,112.4442,32082.0
2023-04-06 13:30:00,118.08,118.28,118.04,118.11,40804.0,112.4632,112.6537,112.4251,112.4918,40804.0
2023-04-06 14:00:00,118.12,118.46,118.11,118.28,46898.0,112.5013,112.8251,112.4918,112.6537,46898.0
2023-04-06 14:30:00,118.3,118.44,118.21,118.26,67377.0,112.6728,112.8061,112.587,112.6347,67377.0
2023-04-06 15:00:00,118.27,118.33,117.97,118.0,57921.0,112.6442,112.7013,112.3585,112.387,57921.0
2023-04-06 15:30:00,117.99,118.55,117.99,118.54,173874.0,112.3775,112.9109,112.3775,112.9013,173874.0
2023-04-10 09:30:00,117.55,117.86,117.22,117.61,63930.0,111.9584,112.2537,111.6441,112.0156,63930.0
2023-04-10 10:00:00,117.54,117.78,117.46,117.46,16836.0,111.9489,112.1775,111.8727,111.8727,16836.0
2023-04-10 10:30:00,117.47,117.93,117.47,117.74,17520.0,111.8822,112.3204,111.8822,112.1394,17520.0
2023-04-10 11:00:00,117.73,118.12,117.72,117.96,54304.0,112.1299,112.5013,112.1203,112.3489,54304.0
2023-04-10 11:30:00,117.98,117.99,117.61,117.66,15740.0,112.368,112.3775,112.0156,112.0632,15740.0
2023-04-10 12:00:00,117.71,117.85,117.65,117.77,12800.0,112.1108,112.2442,112.0537,112.168,12800.0
2023-04-10 12:30:00,117.79,117.92,117.74,117.78,12995.0,112.187,112.3108,112.1394,112.1775,12995.0
2023-04-10 13:00:00,117.76,117.94,117.74,117.74,31661.0,112.1584,112.3299,112.1394,112.1394,31661.0
2023-04-10 13:30:00,117.73,117.75,117.33,117.44,41787.0,112.1299,112.1489,111.7489,111.8537,41787.0
2023-04-10 14:00:00,117.45,117.61,117.38,117.51,28832.0,111.8632,112.0156,111.7965,111.9203,28832.0
2023-04-10 14:30:00,117.51,117.71,117.45,117.7,34509.0,111.9203,112.1108,111.8632,112.1013,34509.0
2023-04-10 15:00:00,117.7,117.83,117.5,117.56,58277.0,112.1013,112.2251,111.9108,111.968,58277.0
2023-04-10 15:30:00,117.58,117.87,117.51,117.8,183563.0,111.987,112.2632,111.9203,112.1965,183563.0
2023-04-11 09:30:00,118.06,118.57,117.77,118.23,173256.0,112.4442,112.9299,112.168,112.6061,173256.0
2023-04-11 10:00:00,118.23,118.36,118.05,118.28,36985.0,112.6061,112.7299,112.4346,112.6537,36985.0
2023-04-11 10:30:00,118.34,118.35,118.14,118.31,13235.0,112.7109,112.7204,112.5204,112.6823,13235.0
2023-04-11 11:00:00,118.33,118.85,118.33,118.73,27098.0,112.7013,113.1966,112.7013,113.0823,27098.0
2023-04-11 11:30:00,118.73,118.74,118.54,118.72,15840.0,113.0823,113.0918,112.9013,113.0728,15840.0
2023-04-11 12:00:00,118.73,118.83,118.6,118.69,14683.0,113.0823,113.1775,112.9585,113.0442,14683.0
2023-04-11 12:30:00,118.69,118.84,118.55,118.84,14556.0,113.0442,113.1871,112.9109,113.1871,14556.0
2023-04-11 13:00:00,118.84,119.1,118.82,119.06,27811.0,113.1871,113.4347,113.168,113.3966,27811.0
2023-04-11 13:30:00,119.07,119.35,119.06,119.28,22052.0,113.4061,113.6728,113.3966,113.6061,22052.0
2023-04-11 14:00:00,119.26,119.42,119.18,119.41,13226.0,113.5871,113.7395,113.5109,113.73,13226.0
2023-04-11 14:30:00,119.42,119.51,119.34,119.44,23363.0,113.7395,113.8252,113.6633,113.7585,23363.0
2023-04-11 15:00:00,119.43,119.5,119.29,119.3,38799.0,113.749,113.8157,113.6157,113.6252,38799.0
2023-04-11 15:30:00,119.32,119.36,118.82,118.89,145696.0,113.6442,113.6823,113.168,113.2347,145696.0
2023-04-12 09:30:00,119.34,120.63,119.02,120.55,111326.0,113.6633,114.8919,113.3585,114.8157,111326.0
2023-04-12 10:00:00,120.52,120.79,120.29,120.58,29806.0,114.7872,115.0443,114.5681,114.8443,29806.0
2023-04-12 10:30:00,120.59,120.6,119.94,120.33,30426.0,114.8538,114.8633,114.2347,114.6062,30426.0
2023-04-12 11:00:00,120.33,120.52,120.1,120.39,21605.0,114.6062,114.7872,114.3871,114.6633,21605.0
2023-04-12 11:30:00,120.41,120.76,120.39,120.63,22746.0,114.6824,115.0157,114.6633,114.8919,22746.0
2023-04-12 12:00:00,120.66,120.74,120.37,120.47,22792.0,114.9205,114.9967,114.6443,114.7395,22792.0
2023-04-12 12:30:00,120.48,120.81,120.43,120.78,18464.0,114.7491,115.0634,114.7014,115.0348,18464.0
2023-04-12 13:00:00,120.88,120.94,120.74,120.94,23188.0,115.13,115.1872,114.9967,115.1872,23188.0
2023-04-12 13:30:00,120.94,121.34,120.92,121.29,49991.0,115.1872,115.5681,115.1681,115.5205,49991.0
2023-04-12 14:00:00,121.26,121.51,121.13,121.17,96276.0,115.492,115.7301,115.3681,115.4062,96276.0
2023-04-12 14:30:00,121.14,121.2,120.94,120.97,51496.0,115.3777,115.4348,115.1872,115.2157,51496.0
2023-04-12 15:00:00,120.97,121.06,120.51,120.55,42189.0,115.2157,115.3015,114.7776,114.8157,42189.0
2023-04-12 15:30:00,120.55,120.81,120.53,120.76,138083.0,114.8157,115.0634,114.7967,115.0157,138083.0
2023-04-13 09:30:00,121.51,121.6,120.48,120.52,70927.0,115.7301,115.8158,114.7491,114.7872,70927.0
2023-04-13 10:00:00,120.44,120.47,119.9,120.17,85907.0,114.711,114.7395,114.1966,114.4538,85907.0
2023-04-13 10:30:00,120.24,120.47,119.95,120.32,39251.0,114.5205,114.7395,114.2443,114.5967,39251.0
2023-04-13 11:00:00,120.32,120.39,120.0,120.0,35472.0,114.5967,114.6633,114.2919,114.2919,35472.0
2023-04-13 11:30:00,120.0,120.13,119.77,120.1,50823.0,114.2919,114.4157,114.0728,114.3871,50823.0
2023-04-13 12:00:00,120.14,120.65,120.14,120.6,39472.0,114.4252,114.911,114.4252,114.8633,39472.0
2023-04-13 12:30:00,120.61,120.83,120.52,120.77,32482.0,114.8729,115.0824,114.7872,115.0253,32482.0
2023-04-13 13:00:00,120.78,121.18,120.71,121.11,31114.0,115.0348,115.4158,114.9681,115.3491,31114.0
2023-04-13 13:30:00,121.1,121.53,121.08,121.53,33685.0,115.3396,115.7491,115.3205,115.7491,33685.0
2023-04-13 14:00:00,121.54,121.77,121.48,121.73,49151.0,115.7586,115.9777,115.7015,115.9396,49151.0
2023-04-13 14:30:00,121.76,121.89,121.68,121.86,45020.0,115.9682,116.092,115.892,116.0634,45020.0
2023-04-13 15:00:00,121.85,121.9,121.54,121.58,82793.0,116.0539,116.1015,115.7586,115.7967,82793.0
2023-04-13 15:30:00,121.57,121.7,121.42,121.43,225907.0,115.7872,115.911,115.6443,115.6539,225907.0
2023-04-14 09:30:00,121.38,122.42,121.26,122.09,40459.0,115.6062,116.5968,115.492,116.2825,40459.0
2023-04-14 10:00:00,122.04,122.39,121.74,122.27,64037.0,116.2349,116.5682,115.9491,116.4539,64037.0
2023-04-14 10:30:00,122.28,122.32,121.91,122.01,27567.0,116.4634,116.5015,116.111,116.2063,27567.0
2023-04-14 11:00:00,122.03,122.04,121.6,121.72,22928.0,116.2253,116.2349,115.8158,115.9301,22928.0
2023-04-14 11:30:00,121.74,121.89,121.67,121.81,16123.0,115.9491,116.092,115.8825,116.0158,16123.0
2023-04-14 12:00:00,121.84,121.86,121.64,121.68,15345.0,116.0444,116.0634,115.8539,115.892,15345.0
2023-04-14 12:30:00,121.66,121.71,121.55,121.65,18618.0,115.8729,115.9205,115.7682,115.8634,18618.0
2023-04-14 13:00:00,121.64,121.93,121.64,121.87,11634.0,115.8539,116.1301,115.8539,116.0729,11634.0
2023-04-14 13:30:00,121.87,122.02,121.67,122.0,20421.0,116.0729,116.2158,115.8825,116.1968,20421.0
2023-04-14 14:00:00,122.0,122.2,121.96,122.12,36624.0,116.1968,116.3872,116.1587,116.311,36624.0
2023-04-14 14:30:00,122.14,122.26,122.06,122.06,17892.0,116.3301,116.4444,116.2539,116.2539,17892.0
2023-04-14 15:00:00,122.08,122.13,121.9,121.99,44383.0,116.2729,116.3206,116.1015,116.1872,44383.0
2023-04-14 15:30:00,121.96,122.41,121.94,122.4,97944.0,116.1587,116.5873,116.1396,116.5777,97944.0
2023-04-17 09:30:00,122.72,123.61,122.5,123.31,60875.0,116.8825,117.7302,116.673,117.4444,60875.0
2023-04-17 10:00:00,123.33,123.38,122.85,122.92,30253.0,117.4635,117.5111,117.0063,117.073,30253.0
2023-04-17 10:30:00,122.94,123.0,122.33,122.4,23100.0,117.092,117.1492,116.5111,116.5777,23100.0
2023-04-17 11:00:00,122.45,122.48,122.05,122.05,21808.0,116.6253,116.6539,116.2444,116.2444,21808.0
2023-04-17 11:30:00,122.02,122.17,121.84,122.15,18771.0,116.2158,116.3587,116.0444,116.3396,18771.0
2023-04-17 12:00:00,122.15,122.29,122.13,122.27,17207.0,116.3396,116.473,116.3206,116.4539,17207.0
2023-04-17 12:30:00,122.3,122.31,122.09,122.1,11290.0,116.4825,116.492,116.2825,116.292,11290.0
2023-04-17 13:00:00,122.1,122.23,121.94,122.06,9393.0,116.292,116.4158,116.1396,116.2539,9393.0
2023-04-17 13:30:00,122.05,122.17,121.86,121.93,11525.0,116.2444,116.3587,116.0634,116.1301,11525.0
2023-04-17 14:00:00,121.93,122.13,121.83,122.09,11581.0,116.1301,116.3206,116.0348,116.2825,11581.0
2023-04-17 14:30:00,122.07,122.46,122.07,122.41,22815.0,116.2634,116.6349,116.2634,116.5873,22815.0
2023-04-17 15:00:00,122.41,122.54,122.29,122.32,26529.0,116.5873,116.7111,116.473,116.5015,26529.0
2023-04-17 15:30:00,122.33,122.5,121.97,122.42,180768.0,116.5111,116.673,116.1682,116.5968,180768.0
2023-04-18 09:30:00,123.01,123.14,122.25,122.69,78846.0,117.1587,117.2825,116.4349,116.8539,78846.0
2023-04-18 10:00:00,122.7,122.87,122.52,122.71,22807.0,116.8635,117.0254,116.692,116.873,22807.0
2023-04-18 10:30:00,122.69,122.92,122.45,122.59,46873.0,116.8539,117.073,116.6253,116.7587,46873.0
2023-04-18 11:00:00,122.64,122.95,122.64,122.82,15596.0,116.8063,117.1016,116.8063,116.9777,15596.0
2023-04-18 11:30:00,122.81,122.97,122.71,122.89,16520.0,116.9682,117.1206,116.873,117.0444,16520.0
2023-04-18 12:00:00,122.86,123.22,122.8,123.19,21815.0,117.0158,117.3587,116.9587,117.3301,21815.0
2023-04-18 12:30:00,123.2,123.26,123.01,123.06,16657.0,117.3397,117.3968,117.1587,117.2063,16657.0
2023-04-18 13:00:00,123.04,123.35,123.04,123.26,14137.0,117.1873,117.4825,117.1873,117.3968,14137.0
2023-04-18 13:30:00,123.27,123.36,123.16,123.19,11489.0,117.4063,117.4921,117.3016,117.3301,11489.0
2023-04-18 14:00:00,123.22,123.27,123.13,123.23,11569.0,117.3587,117.4063,117.273,117.3682,11569.0
2023-04-18 14:30:00,123.2,123.23,122.67,122.67,16726.0,117.3397,117.3682,116.8349,116.8349,16726.0
2023-04-18 15:00:00,122.68,122.73,122.41,122.47,26716.0,116.8444,116.892,116.5873,116.6444,26716.0
2023-04-18 15:30:00,122.48,122.68,122.43,122.64,98722.0,116.6539,116.8444,116.6063,116.8063,98722.0
2023-04-19 09:30:00,121.96,123.05,121.91,122.52,38275.0,116.1587,117.1968,116.111,116.692,38275.0
2023-04-19 10:00:00,122.51,122.8,122.39,122.71,23243.0,116.6825,116.9587,116.5682,116.873,23243.0
2023-04-19 10:30:00,122.68,122.9,122.42,122.52,22814.0,116.8444,117.0539,116.5968,116.692,22814.0
2023-04-19 11:00:00,122.59,122.65,122.48,122.65,19082.0,116.7587,116.8158,116.6539,116.8158,19082.0
2023-04-19 11:30:00,122.64,122.83,122.4,122.46,10815.0,116.8063,116.9873,116.5777,116.6349,10815.0
2023-04-19 12:00:00,122.48,122.6,122.36,122.53,11579.0,116.6539,116.7682,116.5396,116.7015,11579.0
2023-04-19 12:30:00,122.58,122.58,122.32,122.5,15905.0,116.7492,116.7492,116.5015,116.673,15905.0
2023-04-19 13:00:00,122.52,122.73,122.5,122.7,14018.0,116.692,116.892,116.673,116.8635,14018.0
2023-04-19 13:30:00,122.69,122.74,122.54,122.55,19537.0,116.8539,116.9016,116.7111,116.7206,19537.0
2023-04-19 14:00:00,122.57,122.69,122.49,122.64,14224.0,116.7396,116.8539,116.6634,116.8063,14224.0
2023-04-19 14:30:00,122.61,122.65,122.48,122.54,21114.0,116.7777,116.8158,116.6539,116.7111,21114.0
2023-04-19 15:00:00,122.53,122.59,122.45,122.45,17072.0,116.7015,116.7587,116.6253,116.6253,17072.0
2023-04-19 15:30:00,122.47,122.6,122.43,122.45,94049.0,116.6444,116.7682,116.6063,116.6253,94049.0
2023-04-20 09:30:00,122.01,123.3,121.88,123.28,85514.0,116.2063,117.4349,116.0825,117.4159,85514.0
2023-04-20 10:00:00,123.25,123.48,123.16,123.26,29174.0,117.3873,117.6064,117.3016,117.3968,29174.0
2023-04-20 10:30:00,123.31,123.64,123.31,123.45,25083.0,117.4444,117.7587,117.4444,117.5778,25083.0
2023-04-20 11:00:00,123.48,123.52,123.05,123.27,19964.0,117.6064,117.6445,117.1968,117.4063,19964.0
2023-04-20 11:30:00,123.3,123.55,123.27,123.34,21252.0,117.4349,117.673,117.4063,117.473,21252.0
2023-04-20 12:00:00,123.35,123.35,123.02,123.15,21361.0,117.4825,117.4825,117.1682,117.2921,21361.0
2023-04-20 12:30:00,123.14,123.28,123.1,123.28,12137.0,117.2825,117.4159,117.2444,117.4159,12137.0
2023-04-20 13:00:00,123.28,123.31,123.14,123.24,18949.0,117.4159,117.4444,117.2825,117.3778,18949.0
2023-04-20 13:30:00,123.26,123.45,123.17,123.39,24732.0,117.3968,117.5778,117.3111,117.5206,24732.0
2023-04-20 14:00:00,123.38,123.38,122.86,122.86,37804.0,117.5111,117.5111,117.0158,117.0158,37804.0
2023-04-20 14:30:00,122.84,122.86,122.45,122.55,56074.0,116.9968,117.0158,116.6253,116.7206,56074.0
2023-04-20 15:00:00,122.56,122.58,122.17,122.18,38381.0,116.7301,116.7492,116.3587,116.3682,38381.0
2023-04-20 15:30:00,122.21,122.78,122.17,122.65,149318.0,116.3968,116.9397,116.3587,116.8158,149318.0
2023-04-21 09:30:00,122.88,123.08,122.16,122.38,125007.0,117.0349,117.2254,116.3491,116.5587,125007.0
2023-04-21 10:00:00,122.27,122.77,122.07,122.68,60452.0,116.4539,116.9301,116.2634,116.8444,60452.0
2023-04-21 10:30:00,122.65,122.78,122.21,122.41,46069.0,116.8158,116.9397,116.3968,116.5873,46069.0
2023-04-21 11:00:00,122.38,122.66,122.32,122.53,25826.0,116.5587,116.8254,116.5015,116.7015,25826.0
2023-04-21 11:30:00,122.55,122.65,122.44,122.6,23296.0,116.7206,116.8158,116.6158,116.7682,23296.0
2023-04-21 12:00:00,122.62,122.71,122.46,122.58,20750.0,116.7873,116.873,116.6349,116.7492,20750.0
2023-04-21 12:30:00,122.62,122.78,122.43,122.62,42107.0,116.7873,116.9397,116.6063,116.7873,42107.0
2023-04-21 13:00:00,122.63,122.75,122.55,122.56,47808.0,116.7968,116.9111,116.7206,116.7301,47808.0
2023-04-21 13:30:00,122.56,122.8,122.55,122.79,28778.0,116.7301,116.9587,116.7206,116.9492,28778.0
2023-04-21 14:00:00,122.8,123.16,122.8,123.03,40038.0,116.9587,117.3016,116.9587,117.1778,40038.0
2023-04-21 14:30:00,123.02,123.03,122.74,122.83,71973.0,117.1682,117.1778,116.9016,116.9873,71973.0
2023-04-21 15:00:00,122.82,122.9,122.59,122.9,65362.0,116.9777,117.0539,116.7587,117.0539,65362.0
2023-04-21 15:30:00,122.91,123.15,122.66,123.02,157357.0,117.0635,117.2921,116.8254,117.1682,157357.0
2023-04-24 09:30:00,123.2,124.57,122.95,124.57,77612.0,117.3397,118.6445,117.1016,118.6445,77612.0
2023-04-24 10:00:00,124.54,124.79,124.23,124.52,72374.0,118.6159,118.854,118.3207,118.5969,72374.0
2023-04-24 10:30:00,124.58,124.66,124.17,124.17,27408.0,118.654,118.7302,118.2635,118.2635,27408.0
2023-04-24 11:00:00,124.19,124.31,123.99,123.99,67280.0,118.2826,118.3969,118.0921,118.0921,67280.0
2023-04-24 11:30:00,124.0,124.37,123.91,124.0,60897.0,118.1016,118.454,118.0159,118.1016,60897.0
2023-04-24 12:00:00,124.0,124.08,123.62,123.77,46838.0,118.1016,118.1778,117.7397,117.8826,46838.0
2023-04-24 12:30:00,123.76,123.87,123.65,123.74,59351.0,117.873,117.9778,117.7683,117.854,59351.0
2023-04-24 13:00:00,123.73,124.28,123.72,124.25,76782.0,117.8445,118.3683,117.8349,118.3397,76782.0
2023-04-24 13:30:00,124.23,124.41,124.23,124.34,41365.0,118.3207,118.4921,118.3207,118.4254,41365.0
2023-04-24 14:00:00,124.37,124.48,124.21,124.37,109031.0,118.454,118.5588,118.3016,118.454,109031.0
2023-04-24 14:30:00,124.4,124.62,124.28,124.41,107914.0,118.4826,118.6921,118.3683,118.4921,107914.0
2023-04-24 15:00:00,124.42,124.47,124.09,124.18,71863.0,118.5016,118.5493,118.1873,118.2731,71863.0
2023-04-24 15:30:00,124.18,124.53,124.03,124.4,249099.0,118.2731,118.6064,118.1302,118.4826,249099.0
2023-04-25 09:30:00,123.94,123.94,117.55,118.56,479505.0,118.0445,118.0445,111.9584,112.9204,479505.0
2023-04-25 10:00:00,118.52,119.78,118.15,119.51,353743.0,112.8823,114.0824,112.5299,113.8252,353743.0
2023-04-25 10:30:00,119.58,119.72,118.81,119.59,133165.0,113.8919,114.0252,113.1585,113.9014,133165.0
2023-04-25 11:00:00,119.62,119.85,119.27,119.35,80365.0,113.93,114.149,113.5966,113.6728,80365.0
2023-04-25 11:30:00,119.35,119.39,118.9,119.26,72762.0,113.6728,113.7109,113.2442,113.5871,72762.0
2023-04-25 12:00:00,119.26,119.33,118.64,118.84,83037.0,113.5871,113.6538,112.9966,113.1871,83037.0
2023-04-25 12:30:00,118.81,118.97,118.14,118.23,100167.0,113.1585,113.3109,112.5204,112.6061,100167.0
2023-04-25 13:00:00,118.26,118.4,118.08,118.22,68553.0,112.6347,112.768,112.4632,112.5966,68553.0
2023-04-25 13:30:00,118.2,118.26,117.73,117.88,78946.0,112.5775,112.6347,112.1299,112.2727,78946.0
2023-04-25 14:00:00,117.93,117.97,117.42,117.54,71417.0,112.3204,112.3585,111.8346,111.9489,71417.0
2023-04-25 14:30:00,117.56,117.99,117.47,117.76,114209.0,111.968,112.3775,111.8822,112.1584,114209.0
2023-04-25 15:00:00,117.71,118.66,117.71,118.59,125640.0,112.1108,113.0156,112.1108,112.949,125640.0
2023-04-25 15:30:00,118.58,118.94,118.47,118.53,263784.0,112.9394,113.2823,112.8347,112.8918,263784.0
2023-04-26 09:30:00,117.97,118.52,116.4,117.47,105340.0,112.3585,112.8823,110.8631,111.8822,105340.0
2023-04-26 10:00:00,117.47,118.04,117.04,117.09,43674.0,111.8822,112.4251,111.4727,111.5203,43674.0
2023-04-26 10:30:00,117.09,117.88,116.92,117.82,67602.0,111.5203,112.2727,111.3584,112.2156,67602.0
2023-04-26 11:00:00,117.81,118.12,117.67,118.12,49065.0,112.2061,112.5013,112.0727,112.5013,49065.0
2023-04-26 11:30:00,118.12,118.32,118.01,118.17,40813.0,112.5013,112.6918,112.3965,112.5489,40813.0
2023-04-26 12:00:00,118.19,118.61,118.17,118.23,33525.0,112.568,112.968,112.5489,112.6061,33525.0
2023-04-26 12:30:00,118.2,118.42,118.08,118.37,25368.0,112.5775,112.787,112.4632,112.7394,25368.0
2023-04-26 13:00:00,118.36,118.46,117.85,117.92,55802.0,112.7299,112.8251,112.2442,112.3108,55802.0
2023-04-26 13:30:00,117.91,117.96,117.01,117.06,64936.0,112.3013,112.3489,111.4441,111.4917,64936.0
2023-04-26 14:00:00,117.1,117.27,116.93,117.13,106996.0,111.5298,111.6917,111.3679,111.5584,106996.0
2023-04-26 14:30:00,117.11,117.11,116.72,116.74,59148.0,111.5394,111.5394,111.1679,111.187,59148.0
2023-04-26 15:00:00,116.71,116.78,116.27,116.41,67070.0,111.1584,111.2251,110.7393,110.8727,67070.0
2023-04-26 15:30:00,116.46,117.01,116.39,116.74,268206.0,110.9203,111.4441,110.8536,111.187,268206.0
2023-04-27 09:30:00,116.96,118.37,116.96,117.31,115389.0,111.3965,112.7394,111.3965,111.7298,115389.0
2023-04-27 10:00:00,117.3,117.3,116.56,116.57,56138.0,111.7203,111.7203,111.0155,111.025,56138.0
2023-04-27 10:30:00,116.59,116.88,116.47,116.69,45141.0,111.0441,111.3203,110.9298,111.1393,45141.0
2023-04-27 11:00:00,116.69,117.79,116.59,117.79,96863.0,111.1393,112.187,111.0441,112.187,96863.0
2023-04-27 11:30:00,117.79,117.83,117.39,117.75,54003.0,112.187,112.2251,111.806,112.1489,54003.0
2023-04-27 12:00:00,117.75,117.86,117.68,117.79,29209.0,112.1489,112.2537,112.0822,112.187,29209.0
2023-04-27 12:30:00,117.84,118.33,117.83,118.3,40827.0,112.2346,112.7013,112.2251,112.6728,40827.0
2023-04-27 13:00:00,118.32,118.55,118.2,118.54,49916.0,112.6918,112.9109,112.5775,112.9013,49916.0
2023-04-27 13:30:00,118.54,118.8,118.47,118.48,40716.0,112.9013,113.149,112.8347,112.8442,40716.0
2023-04-27 14:00:00,118.48,118.7,118.37,118.7,46083.0,112.8442,113.0537,112.7394,113.0537,46083.0
2023-04-27 14:30:00,118.71,118.86,118.44,118.65,48006.0,113.0633,113.2061,112.8061,113.0061,48006.0
2023-04-27 15:00:00,118.62,118.66,118.47,118.53,37859.0,112.9775,113.0156,112.8347,112.8918,37859.0
2023-04-27 15:30:00,118.54,118.55,118.12,118.29,166611.0,112.9013,112.9109,112.5013,112.6632,166611.0
2023-04-28 09:30:00,117.53,119.15,117.46,118.56,60058.0,111.9394,113.4823,111.8727,112.9204,60058.0
2023-04-28 10:00:00,118.68,119.25,118.65,119.19,48781.0,113.0347,113.5776,113.0061,113.5204,48781.0
2023-04-28 10:30:00,119.18,119.21,118.61,118.93,34464.0,113.5109,113.5395,112.968,113.2728,34464.0
2023-04-28 11:00:00,118.94,119.64,118.84,119.64,28091.0,113.2823,113.949,113.1871,113.949,28091.0
2023-04-28 11:30:00,119.73,120.07,119.65,119.99,21217.0,114.0347,114.3586,113.9585,114.2824,21217.0
2023-04-28 12:00:00,120.01,120.01,119.69,119.77,20739.0,114.3014,114.3014,113.9966,114.0728,20739.0
2023-04-28 12:30:00,119.76,119.86,119.34,119.85,33755.0,114.0633,114.1585,113.6633,114.149,33755.0
2023-04-28 13:00:00,119.84,119.85,119.64,119.78,15763.0,114.1395,114.149,113.949,114.0824,15763.0
2023-04-28 13:30:00,119.79,119.79,119.25,119.32,23743.0,114.0919,114.0919,113.5776,113.6442,23743.0
2023-04-28 14:00:00,119.38,119.48,119.07,119.12,51021.0,113.7014,113.7966,113.4061,113.4537,51021.0
2023-04-28 14:30:00,119.12,119.17,118.82,119.17,37747.0,113.4537,113.5014,113.168,113.5014,37747.0
2023-04-28 15:00:00,119.14,119.4,119.12,119.2,41664.0,113.4728,113.7204,113.4537,113.5299,41664.0
2023-04-28 15:30:00,119.23,119.35,119.09,119.29,137127.0,113.5585,113.6728,113.4252,113.6157,137127.0
2023-05-01 09:30:00,119.43,120.78,119.39,120.32,67865.0,113.749,115.0348,113.7109,114.5967,67865.0
2023-05-01 10:00:00,120.3,120.67,120.07,120.3,47326.0,114.5776,114.93,114.3586,114.5776,47326.0
2023-05-01 10:30:00,120.31,120.72,120.29,120.67,35472.0,114.5871,114.9776,114.5681,114.93,35472.0
2023-05-01 11:00:00,120.67,120.78,120.48,120.7,23281.0,114.93,115.0348,114.7491,114.9586,23281.0
2023-05-01 11:30:00,120.71,120.97,120.66,120.95,19709.0,114.9681,115.2157,114.9205,115.1967,19709.0
2023-05-01 12:00:00,121.0,121.05,120.71,120.86,26204.0,115.2443,115.2919,114.9681,115.111,26204.0
2023-05-01 12:30:00,120.86,121.12,120.74,120.8,38986.0,115.111,115.3586,114.9967,115.0538,38986.0
2023-05-01 13:00:00,120.8,120.8,120.3,120.32,28306.0,115.0538,115.0538,114.5776,114.5967,28306.0
2023-05-01 13:30:00,120.31,120.59,120.28,120.45,26890.0,114.5871,114.8538,114.5586,114.7205,26890.0
2023-05-01 14:00:00,120.46,120.48,120.34,120.38,23030.0,114.73,114.7491,114.6157,114.6538,23030.0
2023-05-01 14:30:00,120.38,120.44,120.09,120.13,30533.0,114.6538,114.711,114.3776,114.4157,30533.0
2023-05-01 15:00:00,120.13,120.21,119.97,120.08,48737.0,114.4157,114.4919,114.2633,114.3681,48737.0
2023-05-01 15:30:00,120.11,120.25,119.81,119.81,142432.0,114.3967,114.53,114.1109,114.1109,142432.0
2023-05-02 09:30:00,118.75,119.11,118.14,118.91,33301.0,113.1013,113.4442,112.5204,113.2537,33301.0
2023-05-02 10:00:00,118.89,118.93,117.82,118.09,37222.0,113.2347,113.2728,112.2156,112.4727,37222.0
2023-05-02 10:30:00,118.23,118.5,117.91,117.94,68726.0,112.6061,112.8632,112.3013,112.3299,68726.0
2023-05-02 11:00:00,117.97,118.06,117.24,117.35,32542.0,112.3585,112.4442,111.6632,111.7679,32542.0
2023-05-02 11:30:00,117.4,117.96,117.15,117.58,31245.0,111.8156,112.3489,111.5775,111.987,31245.0
2023-05-02 12:00:00,117.62,118.09,117.52,118.04,23693.0,112.0251,112.4727,111.9299,112.4251,23693.0
2023-05-02 12:30:00,118.03,118.3,117.91,118.27,18256.0,112.4156,112.6728,112.3013,112.6442,18256.0
2023-05-02 13:00:00,118.3,118.48,118.2,118.43,25744.0,112.6728,112.8442,112.5775,112.7966,25744.0
2023-05-02 13:30:00,118.46,118.7,118.38,118.44,28420.0,112.8251,113.0537,112.7489,112.8061,28420.0
2023-05-02 14:00:00,118.45,118.45,118.11,118.41,23162.0,112.8156,112.8156,112.4918,112.7775,23162.0
2023-05-02 14:30:00,118.43,118.56,118.3,118.41,32950.0,112.7966,112.9204,112.6728,112.7775,32950.0
2023-05-02 15:00:00,118.41,118.56,118.29,118.54,26525.0,112.7775,112.9204,112.6632,112.9013,26525.0
2023-05-02 15:30:00,118.55,118.68,118.33,118.34,122528.0,112.9109,113.0347,112.7013,112.7109,122528.0
2023-05-03 09:30:00,118.48,118.95,117.48,118.0,202041.0,112.8442,113.2918,111.8918,112.387,202041.0
2023-05-03 10:00:00,118.06,118.27,116.29,116.46,240938.0,112.4442,112.6442,110.7584,110.9203,240938.0
2023-05-03 10:30:00,116.38,117.28,116.21,117.27,154018.0,110.8441,111.7013,110.6822,111.6917,154018.0
2023-05-03 11:00:00,117.27,117.42,116.73,117.15,56026.0,111.6917,111.8346,111.1774,111.5775,56026.0
2023-05-03 11:30:00,117.12,117.35,116.79,117.28,40359.0,111.5489,111.7679,111.2346,111.7013,40359.0
2023-05-03 12:00:00,117.29,117.82,117.15,117.73,54828.0,111.7108,112.2156,111.5775,112.1299,54828.0
2023-05-03 12:30:00,117.7,117.75,117.46,117.71,49592.0,112.1013,112.1489,111.8727,112.1108,49592.0
2023-05-03 13:00:00,117.68,117.88,117.6,117.82,123796.0,112.0822,112.2727,112.0061,112.2156,123796.0
2023-05-03 13:30:00,117.8,117.88,117.38,117.52,60399.0,112.1965,112.2727,111.7965,111.9299,60399.0
2023-05-03 14:00:00,117.51,117.98,117.39,117.78,195981.0,111.9203,112.368,111.806,112.1775,195981.0
2023-05-03 14:30:00,117.79,118.38,117.51,118.33,130841.0,112.187,112.7489,111.9203,112.7013,130841.0
2023-05-03 15:00:00,118.33,118.55,117.56,117.73,114933.0,112.7013,112.9109,111.968,112.1299,114933.0
2023-05-03 15:30:00,117.77,118.07,117.67,117.97,305011.0,112.168,112.4537,112.0727,112.3585,305011.0
2023-05-04 09:30:00,118.35,119.14,117.38,117.8,126787.0,112.7204,113.4728,111.7965,112.1965,126787.0
2023-05-04 10:00:00,117.76,118.05,117.16,117.17,166164.0,112.1584,112.4346,111.587,111.5965,166164.0
2023-05-04 10:30:00,117.14,117.62,116.94,117.01,189415.0,111.5679,112.0251,111.3774,111.4441,189415.0
2023-05-04 11:00:00,117.02,117.77,116.73,117.51,80747.0,111.4536,112.168,111.1774,111.9203,80747.0
2023-05-04 11:30:00,117.51,118.65,117.5,117.61,428266.0,111.9203,113.0061,111.9108,112.0156,428266.0
2023-05-04 12:00:00,117.65,118.28,117.62,118.23,106514.0,112.0537,112.6537,112.0251,112.6061,106514.0
2023-05-04 12:30:00,118.26,118.73,118.11,118.72,87521.0,112.6347,113.0823,112.4918,113.0728,87521.0
2023-05-04 13:00:00,118.72,119.15,118.63,119.08,57916.0,113.0728,113.4823,112.9871,113.4157,57916.0
2023-05-04 13:30:00,119.08,119.21,118.84,119.11,63429.0,113.4157,113.5395,113.1871,113.4442,63429.0
2023-05-04 14:00:00,119.12,119.15,118.69,118.72,75523.0,113.4537,113.4823,113.0442,113.0728,75523.0
2023-05-04 14:30:00,118.69,118.8,118.49,118.8,77006.0,113.0442,113.149,112.8537,113.149,77006.0
2023-05-04 15:00:00,118.81,119.04,118.47,118.62,128034.0,113.1585,113.3776,112.8347,112.9775,128034.0
2023-05-04 15:30:00,118.62,118.85,118.53,118.65,479219.0,112.9775,113.1966,112.8918,113.0061,479219.0
2023-05-05 09:30:00,119.69,120.79,119.0,120.49,87446.0,113.9966,115.0443,113.3395,114.7586,87446.0
2023-05-05 10:00:00,120.52,121.12,120.5,120.79,71664.0,114.7872,115.3586,114.7681,115.0443,71664.0
2023-05-05 10:30:00,120.79,121.0,120.58,120.84,75121.0,115.0443,115.2443,114.8443,115.0919,75121.0
2023-05-05 11:00:00,120.8,121.2,120.59,121.02,80653.0,115.0538,115.4348,114.8538,115.2634,80653.0
2023-05-05 11:30:00,121.04,121.22,120.73,120.88,48016.0,115.2824,115.4539,114.9872,115.13,48016.0
2023-05-05 12:00:00,120.88,121.22,120.82,121.16,31200.0,115.13,115.4539,115.0729,115.3967,31200.0
2023-05-05 12:30:00,121.16,121.42,121.05,121.41,33597.0,115.3967,115.6443,115.2919,115.6348,33597.0
2023-05-05 13:00:00,121.41,121.6,121.34,121.55,32284.0,115.6348,115.8158,115.5681,115.7682,32284.0
2023-05-05 13:30:00,121.53,121.56,121.27,121.37,52651.0,115.7491,115.7777,115.5015,115.5967,52651.0
2023-05-05 14:00:00,121.37,121.58,121.26,121.42,59074.0,115.5967,115.7967,115.492,115.6443,59074.0
2023-05-05 14:30:00,121.43,122.01,121.43,121.97,47633.0,115.6539,116.2063,115.6539,116.1682,47633.0
2023-05-05 15:00:00,121.96,122.2,121.89,122.17,60285.0,116.1587,116.3872,116.092,116.3587,60285.0
2023-05-05 15:30:00,122.16,122.21,121.73,121.83,193674.0,116.3491,116.3968,115.9396,116.0348,193674.0
2023-05-08 09:30:00,122.59,123.21,122.24,122.8,69662.0,116.7587,117.3492,116.4253,116.9587,69662.0
2023-05-08 10:00:00,122.84,122.85,121.88,121.88,58770.0,116.9968,117.0063,116.0825,116.0825,58770.0
2023-05-08 10:30:00,121.91,121.97,120.75,120.92,148445.0,116.111,116.1682,115.0062,115.1681,148445.0
2023-05-08 11:00:00,120.99,121.25,120.78,120.91,73248.0,115.2348,115.4824,115.0348,115.1586,73248.0
2023-05-08 11:30:00,120.91,121.26,120.86,121.26,50303.0,115.1586,115.492,115.111,115.492,50303.0
2023-05-08 12:00:00,121.28,121.41,121.03,121.21,77343.0,115.511,115.6348,115.2729,115.4443,77343.0
2023-05-08 12:30:00,121.19,121.48,121.09,121.09,36975.0,115.4253,115.7015,115.33,115.33,36975.0
2023-05-08 13:00:00,121.13,121.2,120.85,121.04,53203.0,115.3681,115.4348,115.1015,115.2824,53203.0
2023-05-08 13:30:00,121.01,121.17,120.86,120.99,46265.0,115.2538,115.4062,115.111,115.2348,46265.0
2023-05-08 14:00:00,120.99,121.05,120.64,120.91,68518.0,115.2348,115.2919,114.9014,115.1586,68518.0
2023-05-08 14:30:00,120.92,121.09,120.88,121.01,60273.0,115.1681,115.33,115.13,115.2538,60273.0
2023-05-08 15:00:00,121.02,121.03,120.66,120.68,60118.0,115.2634,115.2729,114.9205,114.9395,60118.0
2023-05-08 15:30:00,120.68,121.01,120.67,120.83,280081.0,114.9395,115.2538,114.93,115.0824,280081.0
2023-05-09 09:30:00,120.4,120.4,118.9,119.71,213874.0,114.6729,114.6729,113.2442,114.0157,213874.0
2023-05-09 10:00:00,119.7,119.95,119.42,119.76,261162.0,114.0062,114.2443,113.7395,114.0633,261162.0
2023-05-09 10:30:00,119.76,119.95,119.67,119.75,199993.0,114.0633,114.2443,113.9776,114.0538,199993.0
2023-05-09 11:00:00,119.78,119.89,119.59,119.65,95869.0,114.0824,114.1871,113.9014,113.9585,95869.0
2023-05-09 11:30:00,119.65,120.25,119.64,120.09,103348.0,113.9585,114.53,113.949,114.3776,103348.0
2023-05-09 12:00:00,120.09,120.16,119.84,120.04,34281.0,114.3776,114.4443,114.1395,114.33,34281.0
2023-05-09 12:30:00,120.11,120.16,119.85,120.07,27121.0,114.3967,114.4443,114.149,114.3586,27121.0
2023-05-09 13:00:00,120.05,120.24,119.99,120.09,30686.0,114.3395,114.5205,114.2824,114.3776,30686.0
2023-05-09 13:30:00,120.1,120.25,119.88,120.22,31375.0,114.3871,114.53,114.1776,114.5014,31375.0
2023-05-09 14:00:00,120.21,120.38,120.18,120.37,50304.0,114.4919,114.6538,114.4633,114.6443,50304.0
2023-05-09 14:30:00,120.35,120.54,120.33,120.45,36200.0,114.6252,114.8062,114.6062,114.7205,36200.0
2023-05-09 15:00:00,120.45,120.68,120.43,120.52,53083.0,114.7205,114.9395,114.7014,114.7872,53083.0
2023-05-09 15:30:00,120.53,120.61,120.24,120.31,225433.0,114.7967,114.8729,114.5205,114.5871,225433.0
2023-05-10 09:30:00,121.29,121.89,120.79,121.86,73154.0,115.5205,116.092,115.0443,116.0634,73154.0
2023-05-10 10:00:00,121.93,122.47,121.64,121.93,67127.0,116.1301,116.6444,115.8539,116.1301,67127.0
2023-05-10 10:30:00,121.94,122.23,121.2,121.28,102142.0,116.1396,116.4158,115.4348,115.511,102142.0
2023-05-10 11:00:00,121.27,121.75,121.27,121.57,41374.0,115.5015,115.9586,115.5015,115.7872,41374.0
2023-05-10 11:30:00,121.58,122.03,121.55,121.82,43054.0,115.7967,116.2253,115.7682,116.0253,43054.0
2023-05-10 12:00:00,121.83,121.85,121.53,121.6,39473.0,116.0348,116.0539,115.7491,115.8158,39473.0
2023-05-10 12:30:00,121.63,121.64,120.75,120.78,52937.0,115.8444,115.8539,115.0062,115.0348,52937.0
2023-05-10 13:00:00,120.75,120.83,120.21,120.29,34017.0,115.0062,115.0824,114.4919,114.5681,34017.0
2023-05-10 13:30:00,120.3,120.77,120.3,120.72,44193.0,114.5776,115.0253,114.5776,114.9776,44193.0
2023-05-10 14:00:00,120.73,120.98,120.6,120.97,67622.0,114.9872,115.2253,114.8633,115.2157,67622.0
2023-05-10 14:30:00,120.99,121.34,120.9,121.2,45956.0,115.2348,115.5681,115.1491,115.4348,45956.0
2023-05-10 15:00:00,121.18,121.3,121.0,121.23,69600.0,115.4158,115.5301,115.2443,115.4634,69600.0
2023-05-10 15:30:00,121.23,121.53,121.2,121.37,146354.0,115.4634,115.7491,115.4348,115.5967,146354.0
2023-05-11 09:30:00,121.3,121.66,120.77,120.8,69599.0,115.5301,115.8729,115.0253,115.0538,69599.0
2023-05-11 10:00:00,120.77,120.84,119.96,120.16,69524.0,115.0253,115.0919,114.2538,114.4443,69524.0
2023-05-11 10:30:00,120.08,120.89,119.97,120.75,96831.0,114.3681,115.1396,114.2633,115.0062,96831.0
2023-05-11 11:00:00,120.74,120.8,120.57,120.75,55892.0,114.9967,115.0538,114.8348,115.0062,55892.0
2023-05-11 11:30:00,120.78,121.0,120.55,120.63,35721.0,115.0348,115.2443,114.8157,114.8919,35721.0
2023-05-11 12:00:00,120.63,120.7,120.32,120.66,24163.0,114.8919,114.9586,114.5967,114.9205,24163.0
2023-05-11 12:30:00,120.64,120.76,120.51,120.57,29287.0,114.9014,115.0157,114.7776,114.8348,29287.0
2023-05-11 13:00:00,120.58,120.67,120.39,120.44,23600.0,114.8443,114.93,114.6633,114.711,23600.0
2023-05-11 13:30:00,120.43,120.56,120.02,120.15,30446.0,114.7014,114.8253,114.3109,114.4348,30446.0
2023-05-11 14:00:00,120.16,120.3,120.06,120.23,43179.0,114.4443,114.5776,114.349,114.5109,43179.0
2023-05-11 14:30:00,120.25,120.45,120.19,120.37,43803.0,114.53,114.7205,114.4729,114.6443,43803.0
2023-05-11 15:00:00,120.39,120.45,120.29,120.35,52975.0,114.6633,114.7205,114.5681,114.6252,52975.0
2023-05-11 15:30:00,120.34,120.36,119.85,119.98,243969.0,114.6157,114.6348,114.149,114.2728,243969.0
2023-05-12 09:30:00,120.83,121.37,120.68,121.18,77215.0,115.0824,115.5967,114.9395,115.4158,77215.0
2023-05-12 10:00:00,121.15,121.25,120.75,120.84,35160.0,115.3872,115.4824,115.0062,115.0919,35160.0
2023-05-12 10:30:00,120.77,120.82,120.4,120.81,28634.0,115.0253,115.0729,114.6729,115.0634,28634.0
2023-05-12 11:00:00,120.8,121.07,120.57,120.65,36590.0,115.0538,115.311,114.8348,114.911,36590.0
2023-05-12 11:30:00,120.63,120.93,120.58,120.93,35288.0,114.8919,115.1777,114.8443,115.1777,35288.0
2023-05-12 12:00:00,120.93,120.94,120.58,120.64,36005.0,115.1777,115.1872,114.8443,114.9014,36005.0
2023-05-12 12:30:00,120.64,120.7,120.47,120.57,27151.0,114.9014,114.9586,114.7395,114.8348,27151.0
2023-05-12 13:00:00,120.57,120.84,120.49,120.78,34521.0,114.8348,115.0919,114.7586,115.0348,34521.0
2023-05-12 13:30:00,120.77,120.78,120.34,120.38,24752.0,115.0253,115.0348,114.6157,114.6538,24752.0
2023-05-12 14:00:00,120.4,120.45,120.19,120.3,34517.0,114.6729,114.7205,114.4729,114.5776,34517.0
2023-05-12 14:30:00,120.3,120.34,120.09,120.2,32145.0,114.5776,114.6157,114.3776,114.4824,32145.0
2023-05-12 15:00:00,120.2,120.29,120.07,120.29,38014.0,114.4824,114.5681,114.3586,114.5681,38014.0
2023-05-12 15:30:00,120.31,120.6,120.23,120.57,168197.0,114.5871,114.8633,114.5109,114.8348,168197.0
2023-05-15 09:30:00,120.97,121.22,120.31,120.47,76468.0,115.2157,115.4539,114.5871,114.7395,76468.0
2023-05-15 10:00:00,120.49,120.64,120.29,120.6,21882.0,114.7586,114.9014,114.5681,114.8633,21882.0
2023-05-15 10:30:00,120.56,121.02,120.52,120.78,60142.0,114.8253,115.2634,114.7872,115.0348,60142.0
2023-05-15 11:00:00,120.79,121.14,120.64,121.1,57608.0,115.0443,115.3777,114.9014,115.3396,57608.0
2023-05-15 11:30:00,121.1,121.34,121.01,121.32,70206.0,115.3396,115.5681,115.2538,115.5491,70206.0
2023-05-15 12:00:00,121.31,121.42,121.21,121.22,39635.0,115.5396,115.6443,115.4443,115.4539,39635.0
2023-05-15 12:30:00,121.22,121.55,121.19,121.54,31032.0,115.4539,115.7682,115.4253,115.7586,31032.0
2023-05-15 13:00:00,121.54,121.69,121.39,121.39,21912.0,115.7586,115.9015,115.6158,115.6158,21912.0
2023-05-15 13:30:00,121.36,121.36,121.04,121.3,20130.0,115.5872,115.5872,115.2824,115.5301,20130.0
2023-05-15 14:00:00,121.3,121.42,121.19,121.37,26360.0,115.5301,115.6443,115.4253,115.5967,26360.0
2023-05-15 14:30:00,121.38,121.56,121.34,121.34,20338.0,115.6062,115.7777,115.5681,115.5681,20338.0
2023-05-15 15:00:00,121.35,121.51,121.06,121.34,39724.0,115.5777,115.7301,115.3015,115.5681,39724.0
2023-05-15 15:30:00,121.35,121.44,121.2,121.44,155610.0,115.5777,115.6634,115.4348,115.6634,155610.0
2023-05-16 09:30:00,120.91,121.22,120.28,120.7,117371.0,115.1586,115.4539,114.5586,114.9586,117371.0
2023-05-16 10:00:00,120.72,120.84,120.42,120.72,44252.0,114.9776,115.0919,114.6919,114.9776,44252.0
2023-05-16 10:30:00,120.79,120.82,120.31,120.36,76664.0,115.0443,115.0729,114.5871,114.6348,76664.0
2023-05-16 11:00:00,120.4,120.67,120.39,120.67,36010.0,114.6729,114.93,114.6633,114.93,36010.0
2023-05-16 11:30:00,120.72,120.83,120.43,120.76,40767.0,114.9776,115.0824,114.7014,115.0157,40767.0
2023-05-16 12:00:00,120.8,120.89,120.7,120.83,41487.0,115.0538,115.1396,114.9586,115.0824,41487.0
2023-05-16 12:30:00,120.86,121.01,120.8,120.95,44530.0,115.111,115.2538,115.0538,115.1967,44530.0
2023-05-16 13:00:00,120.96,121.0,120.86,120.96,23140.0,115.2062,115.2443,115.111,115.2062,23140.0
2023-05-16 13:30:00,120.95,120.96,120.61,120.65,48692.0,115.1967,115.2062,114.8729,114.911,48692.0
2023-05-16 14:00:00,120.59,120.6,120.27,120.36,61393.0,114.8538,114.8633,114.549,114.6348,61393.0
2023-05-16 14:30:00,120.35,120.48,120.18,120.45,73730.0,114.6252,114.7491,114.4633,114.7205,73730.0
2023-05-16 15:00:00,120.47,120.57,120.29,120.29,63060.0,114.7395,114.8348,114.5681,114.5681,63060.0
2023-05-16 15:30:00,120.28,120.28,119.83,119.9,185518.0,114.5586,114.5586,114.13,114.1966,185518.0
2023-05-17 09:30:00,120.14,120.2,118.87,118.87,72287.0,114.4252,114.4824,113.2156,113.2156,72287.0
2023-05-17 10:00:00,118.91,118.95,118.47,118.63,89887.0,113.2537,113.2918,112.8347,112.9871,89887.0
2023-05-17 10:30:00,118.64,119.04,118.3,118.79,88542.0,112.9966,113.3776,112.6728,113.1394,88542.0
2023-05-17 11:00:00,118.8,118.91,118.56,118.76,41813.0,113.149,113.2537,112.9204,113.1109,41813.0
2023-05-17 11:30:00,118.75,118.79,118.47,118.47,33661.0,113.1013,113.1394,112.8347,112.8347,33661.0
2023-05-17 12:00:00,118.48,118.83,118.32,118.82,58661.0,112.8442,113.1775,112.6918,113.168,58661.0
2023-05-17 12:30:00,118.84,119.3,118.84,119.21,45129.0,113.1871,113.6252,113.1871,113.5395,45129.0
2023-05-17 13:00:00,119.22,119.33,118.95,118.97,60808.0,113.549,113.6538,113.2918,113.3109,60808.0
2023-05-17 13:30:00,118.98,119.23,118.95,119.09,50155.0,113.3204,113.5585,113.2918,113.4252,50155.0
2023-05-17 14:00:00,119.11,119.11,118.87,118.91,48699.0,113.4442,113.4442,113.2156,113.2537,48699.0
2023-05-17 14:30:00,118.92,119.0,118.82,118.84,39239.0,113.2633,113.3395,113.168,113.1871,39239.0
2023-05-17 15:00:00,118.84,119.09,118.81,118.88,48035.0,113.1871,113.4252,113.1585,113.2252,48035.0
2023-05-17 15:30:00,118.89,119.23,118.88,119.12,198677.0,113.2347,113.5585,113.2252,113.4537,198677.0
2023-05-18 09:30:00,118.76,119.25,118.49,118.64,108410.0,113.1109,113.5776,112.8537,112.9966,108410.0
2023-05-18 10:00:00,118.63,119.04,118.61,118.76,99806.0,112.9871,113.3776,112.968,113.1109,99806.0
2023-05-18 10:30:00,118.76,118.93,118.47,118.84,51749.0,113.1109,113.2728,112.8347,113.1871,51749.0
2023-05-18 11:00:00,118.84,118.95,118.51,118.52,36210.0,113.1871,113.2918,112.8728,112.8823,36210.0
2023-05-18 11:30:00,118.5,118.59,117.74,117.84,63664.0,112.8632,112.949,112.1394,112.2346,63664.0
2023-05-18 12:00:00,117.88,118.02,117.55,117.75,63269.0,112.2727,112.4061,111.9584,112.1489,63269.0
2023-05-18 12:30:00,117.75,118.05,117.69,117.92,143604.0,112.1489,112.4346,112.0918,112.3108,143604.0
2023-05-18 13:00:00,117.9,118.08,117.72,117.85,64443.0,112.2918,112.4632,112.1203,112.2442,64443.0
2023-05-18 13:30:00,117.86,118.25,117.82,118.18,89846.0,112.2537,112.6251,112.2156,112.5585,89846.0
2023-05-18 14:00:00,118.16,118.56,118.0,118.52,64652.0,112.5394,112.9204,112.387,112.8823,64652.0
2023-05-18 14:30:00,118.53,118.99,118.53,118.89,57343.0,112.8918,113.3299,112.8918,113.2347,57343.0
2023-05-18 15:00:00,118.91,119.07,118.8,118.93,62333.0,113.2537,113.4061,113.149,113.2728,62333.0
2023-05-18 15:30:00,118.94,119.32,118.89,119.26,279432.0,113.2823,113.6442,113.2347,113.5871,279432.0
2023-05-19 09:30:00,119.86,120.08,118.83,118.98,68219.0,114.1585,114.3681,113.1775,113.3204,68219.0
2023-05-19 10:00:00,119.01,119.25,118.93,119.17,63848.0,113.349,113.5776,113.2728,113.5014,63848.0
2023-05-19 10:30:00,119.17,119.41,118.76,119.4,84891.0,113.5014,113.73,113.1109,113.7204,84891.0
2023-05-19 11:00:00,119.39,119.41,119.0,119.08,65370.0,113.7109,113.73,113.3395,113.4157,65370.0
2023-05-19 11:30:00,119.05,119.28,118.76,119.18,39480.0,113.3871,113.6061,113.1109,113.5109,39480.0
2023-05-19 12:00:00,119.15,119.34,119.05,119.23,49384.0,113.4823,113.6633,113.3871,113.5585,49384.0
2023-05-19 12:30:00,119.23,119.69,118.97,119.58,59900.0,113.5585,113.9966,113.3109,113.8919,59900.0
2023-05-19 13:00:00,119.62,119.62,119.31,119.37,44036.0,113.93,113.93,113.6347,113.6919,44036.0
2023-05-19 13:30:00,119.39,119.39,119.0,119.01,34898.0,113.7109,113.7109,113.3395,113.349,34898.0
2023-05-19 14:00:00,119.0,119.27,118.93,119.18,26373.0,113.3395,113.5966,113.2728,113.5109,26373.0
2023-05-19 14:30:00,119.17,119.52,119.17,119.48,34760.0,113.5014,113.8347,113.5014,113.7966,34760.0
2023-05-19 15:00:00,119.47,119.53,119.38,119.44,33832.0,113.7871,113.8442,113.7014,113.7585,33832.0
2023-05-19 15:30:00,119.44,119.62,119.38,119.48,148035.0,113.7585,113.93,113.7014,113.7966,148035.0
2023-05-22 09:30:00,119.05,120.48,118.2,118.36,79059.0,113.3871,114.7491,112.5775,112.7299,79059.0
2023-05-22 10:00:00,118.38,118.4,117.01,117.26,88678.0,112.7489,112.768,111.4441,111.6822,88678.0
2023-05-22 10:30:00,117.2,117.2,116.42,116.68,35822.0,111.6251,111.6251,110.8822,111.1298,35822.0
2023-05-22 11:00:00,116.76,117.6,116.72,117.6,41777.0,111.206,112.0061,111.1679,112.0061,41777.0
2023-05-22 11:30:00,117.61,118.08,117.6,117.84,47868.0,112.0156,112.4632,112.0061,112.2346,47868.0
2023-05-22 12:00:00,117.86,117.89,117.64,117.89,24709.0,112.2537,112.2823,112.0441,112.2823,24709.0
2023-05-22 12:30:00,117.88,117.91,117.63,117.68,18174.0,112.2727,112.3013,112.0346,112.0822,18174.0
2023-05-22 13:00:00,117.71,117.92,117.64,117.92,43223.0,112.1108,112.3108,112.0441,112.3108,43223.0
2023-05-22 13:30:00,117.92,118.0,117.79,117.93,25222.0,112.3108,112.387,112.187,112.3204,25222.0
2023-05-22 14:00:00,117.92,118.02,117.84,117.89,26062.0,112.3108,112.4061,112.2346,112.2823,26062.0
2023-05-22 14:30:00,117.9,117.95,117.61,117.72,65759.0,112.2918,112.3394,112.0156,112.1203,65759.0
2023-05-22 15:00:00,117.72,117.94,117.45,117.64,36175.0,112.1203,112.3299,111.8632,112.0441,36175.0
2023-05-22 15:30:00,117.64,117.88,117.6,117.76,216293.0,112.0441,112.2727,112.0061,112.1584,216293.0
2023-05-23 09:30:00,116.85,117.32,115.32,116.2,190807.0,111.2917,111.7394,109.8345,110.6726,190807.0
2023-05-23 10:00:00,116.18,116.35,115.62,116.23,61232.0,110.6536,110.8155,110.1202,110.7012,61232.0
2023-05-23 10:30:00,116.23,116.61,116.12,116.4,47049.0,110.7012,111.0631,110.5965,110.8631,47049.0
2023-05-23 11:00:00,116.45,116.93,116.43,116.87,27479.0,110.9108,111.3679,110.8917,111.3108,27479.0
2023-05-23 11:30:00,116.93,116.96,116.74,116.83,22786.0,111.3679,111.3965,111.187,111.2727,22786.0
2023-05-23 12:00:00,116.85,117.02,116.77,116.79,21110.0,111.2917,111.4536,111.2155,111.2346,21110.0
2023-05-23 12:30:00,116.79,116.8,116.41,116.54,36454.0,111.2346,111.2441,110.8727,110.9965,36454.0
2023-05-23 13:00:00,116.55,116.72,116.49,116.53,67035.0,111.006,111.1679,110.9489,110.9869,67035.0
2023-05-23 13:30:00,116.52,116.52,116.24,116.34,25740.0,110.9774,110.9774,110.7107,110.806,25740.0
2023-05-23 14:00:00,116.32,116.39,115.89,116.0,44334.0,110.7869,110.8536,110.3774,110.4822,44334.0
2023-05-23 14:30:00,116.0,116.36,115.92,116.29,46452.0,110.4822,110.825,110.406,110.7584,46452.0
2023-05-23 15:00:00,116.29,116.29,115.92,116.17,41029.0,110.7584,110.7584,110.406,110.6441,41029.0
2023-05-23 15:30:00,116.15,116.24,115.3,115.5,211420.0,110.625,110.7107,109.8155,110.0059,211420.0
2023-05-24 09:30:00,114.76,115.06,113.16,113.3,130105.0,109.3011,109.5869,107.7773,107.9106,130105.0
2023-05-24 10:00:00,113.3,113.38,112.37,112.65,104736.0,107.9106,107.9868,107.0248,107.2915,104736.0
2023-05-24 10:30:00,112.65,113.22,112.64,112.9,82616.0,107.2915,107.8344,107.282,107.5296,82616.0
2023-05-24 11:00:00,112.91,113.26,112.68,113.06,77364.0,107.5391,107.8725,107.3201,107.682,77364.0
2023-05-24 11:30:00,113.06,113.17,112.67,112.76,53259.0,107.682,107.7868,107.3106,107.3963,53259.0
2023-05-24 12:00:00,112.75,113.05,112.55,112.79,22969.0,107.3868,107.6725,107.1963,107.4249,22969.0
2023-05-24 12:30:00,112.82,113.0,112.76,112.94,24390.0,107.4534,107.6249,107.3963,107.5677,24390.0
2023-05-24 13:00:00,112.96,113.16,112.82,112.96,26846.0,107.5868,107.7773,107.4534,107.5868,26846.0
2023-05-24 13:30:00,112.98,113.51,112.96,113.51,42172.0,107.6058,108.1106,107.5868,108.1106,42172.0
2023-05-24 14:00:00,113.56,113.67,113.36,113.52,52064.0,108.1582,108.263,107.9677,108.1201,52064.0
2023-05-24 14:30:00,113.5,113.84,113.46,113.57,31363.0,108.1011,108.4249,108.063,108.1677,31363.0
2023-05-24 15:00:00,113.57,113.65,113.37,113.45,76356.0,108.1677,108.2439,107.9773,108.0535,76356.0
2023-05-24 15:30:00,113.45,113.56,113.0,113.22,201501.0,108.0535,108.1582,107.6249,107.8344,201501.0
2023-05-25 09:30:00,112.87,113.37,112.06,112.13,84430.0,107.501,107.9773,106.7296,106.7962,84430.0
2023-05-25 10:00:00,112.12,112.63,111.99,112.48,96405.0,106.7867,107.2725,106.6629,107.1296,96405.0
2023-05-25 10:30:00,112.48,112.83,112.36,112.75,69913.0,107.1296,107.4629,107.0153,107.3868,69913.0
2023-05-25 11:00:00,112.78,113.18,112.72,112.89,93308.0,107.4153,107.7963,107.3582,107.5201,93308.0
2023-05-25 11:30:00,112.85,112.9,112.54,112.86,73330.0,107.482,107.5296,107.1867,107.4915,73330.0
2023-05-25 12:00:00,112.89,113.12,112.84,113.07,30975.0,107.5201,107.7392,107.4725,107.6915,30975.0
2023-05-25 12:30:00,113.13,113.4,112.95,113.36,33182.0,107.7487,108.0058,107.5772,107.9677,33182.0
2023-05-25 13:00:00,113.42,113.89,113.37,113.87,36317.0,108.0249,108.4725,107.9773,108.4535,36317.0
2023-05-25 13:30:00,113.86,114.05,113.66,113.95,63670.0,108.444,108.6249,108.2535,108.5297,63670.0
2023-05-25 14:00:00,113.99,114.33,113.95,114.2,92343.0,108.5678,108.8916,108.5297,108.7678,92343.0
2023-05-25 14:30:00,114.15,114.2,113.69,113.74,35984.0,108.7202,108.7678,108.282,108.3297,35984.0
2023-05-25 15:00:00,113.73,114.05,113.66,113.88,49206.0,108.3201,108.6249,108.2535,108.463,49206.0
2023-05-25 15:30:00,113.89,113.97,113.64,113.74,163170.0,108.4725,108.5487,108.2344,108.3297,163170.0
2023-05-26 09:30:00,114.19,114.7,113.71,114.48,54079.0,108.7583,109.244,108.3011,109.0345,54079.0
2023-05-26 10:00:00,114.52,115.45,114.47,114.79,119988.0,109.0726,109.9583,109.0249,109.3297,119988.0
2023-05-26 10:30:00,114.79,114.89,114.55,114.78,60141.0,109.3297,109.425,109.1011,109.3202,60141.0
2023-05-26 11:00:00,114.78,114.97,114.48,114.61,103172.0,109.3202,109.5012,109.0345,109.1583,103172.0
2023-05-26 11:30:00,114.69,114.79,114.45,114.53,45652.0,109.2345,109.3297,109.0059,109.0821,45652.0
2023-05-26 12:00:00,114.54,114.62,114.39,114.45,33301.0,109.0916,109.1678,108.9487,109.0059,33301.0
2023-05-26 12:30:00,114.46,114.51,114.19,114.31,31898.0,109.0154,109.063,108.7583,108.8725,31898.0
2023-05-26 13:00:00,114.28,114.34,114.12,114.32,32073.0,108.844,108.9011,108.6916,108.8821,32073.0
2023-05-26 13:30:00,114.33,114.39,114.02,114.05,29019.0,108.8916,108.9487,108.5963,108.6249,29019.0
2023-05-26 14:00:00,114.06,114.15,113.83,114.0,36113.0,108.6344,108.7202,108.4154,108.5773,36113.0
2023-05-26 14:30:00,114.01,114.25,113.9,114.22,34361.0,108.5868,108.8154,108.4821,108.7868,34361.0
2023-05-26 15:00:00,114.23,114.41,114.16,114.24,38753.0,108.7964,108.9678,108.7297,108.8059,38753.0
2023-05-26 15:30:00,114.23,114.35,113.93,113.98,136615.0,108.7964,108.9106,108.5106,108.5582,136615.0
2023-05-30 09:30:00,114.58,115.14,114.36,114.86,88574.0,109.1297,109.6631,108.9202,109.3964,88574.0
2023-05-30 10:00:00,114.79,115.3,114.39,114.77,69437.0,109.3297,109.8155,108.9487,109.3107,69437.0
2023-05-30 10:30:00,114.77,115.01,114.63,114.79,39983.0,109.3107,109.5393,109.1773,109.3297,39983.0
2023-05-30 11:00:00,114.84,114.87,114.4,114.5,31825.0,109.3773,109.4059,108.9583,109.0535,31825.0
2023-05-30 11:30:00,114.52,114.74,114.47,114.64,21984.0,109.0726,109.2821,109.0249,109.1869,21984.0
2023-05-30 12:00:00,114.67,114.68,114.42,114.48,26939.0,109.2154,109.2249,108.9773,109.0345,26939.0
2023-05-30 12:30:00,114.47,114.64,114.13,114.34,26959.0,109.0249,109.1869,108.7011,108.9011,26959.0
2023-05-30 13:00:00,114.34,114.46,114.15,114.46,27961.0,108.9011,109.0154,108.7202,109.0154,27961.0
2023-05-30 13:30:00,114.43,114.46,114.24,114.29,14579.0,108.9868,109.0154,108.8059,108.8535,14579.0
2023-05-30 14:00:00,114.32,114.63,114.22,114.53,16931.0,108.8821,109.1773,108.7868,109.0821,16931.0
2023-05-30 14:30:00,114.58,114.69,114.3,114.3,27291.0,109.1297,109.2345,108.863,108.863,27291.0
2023-05-30 15:00:00,114.29,114.52,114.28,114.39,28269.0,108.8535,109.0726,108.844,108.9487,28269.0
2023-05-30 15:30:00,114.39,114.58,114.15,114.36,113066.0,108.9487,109.1297,108.7202,108.9202,113066.0
2023-05-31 09:30:00,113.71,113.71,112.8,113.21,97397.0,108.3011,108.3011,107.4344,107.8249,97397.0
2023-05-31 10:00:00,113.16,113.16,112.56,112.71,38742.0,107.7773,107.7773,107.2058,107.3487,38742.0
2023-05-31 10:30:00,112.73,112.76,112.44,112.59,20834.0,107.3677,107.3963,107.0915,107.2344,20834.0
2023-05-31 11:00:00,112.54,112.77,112.44,112.66,21839.0,107.1867,107.4058,107.0915,107.301,21839.0
2023-05-31 11:30:00,112.66,113.04,112.66,112.98,23546.0,107.301,107.663,107.301,107.6058,23546.0
2023-05-31 12:00:00,112.98,113.05,112.8,112.83,11434.0,107.6058,107.6725,107.4344,107.4629,11434.0
2023-05-31 12:30:00,112.81,113.08,112.69,112.89,33325.0,107.4439,107.7011,107.3296,107.5201,33325.0
2023-05-31 13:00:00,112.83,112.98,112.79,112.98,17627.0,107.4629,107.6058,107.4249,107.6058,17627.0
2023-05-31 13:30:00,113.02,113.2,112.86,113.07,19764.0,107.6439,107.8153,107.4915,107.6915,19764.0
2023-05-31 14:00:00,113.07,113.17,112.98,113.11,28924.0,107.6915,107.7868,107.6058,107.7296,28924.0
2023-05-31 14:30:00,113.14,113.39,113.07,113.11,54156.0,107.7582,107.9963,107.6915,107.7296,54156.0
2023-05-31 15:00:00,113.08,113.14,112.9,113.04,29435.0,107.7011,107.7582,107.5296,107.663,29435.0
2023-05-31 15:30:00,113.02,113.1,112.6,112.76,146491.0,107.6439,107.7201,107.2439,107.3963,146491.0
2023-06-01 09:30:00,113.36,114.95,113.36,113.74,130328.0,107.9677,109.4821,107.9677,108.3297,130328.0
2023-06-01 10:00:00,113.81,114.19,113.49,113.84,40428.0,108.3963,108.7583,108.0916,108.4249,40428.0
2023-06-01 10:30:00,113.83,114.82,113.79,114.53,94100.0,108.4154,109.3583,108.3773,109.0821,94100.0
2023-06-01 11:00:00,114.56,114.96,114.5,114.89,73030.0,109.1107,109.4916,109.0535,109.425,73030.0
2023-06-01 11:30:00,114.9,114.9,114.25,114.72,48777.0,109.4345,109.4345,108.8154,109.263,48777.0
2023-06-01 12:00:00,114.7,114.89,114.42,114.69,47910.0,109.244,109.425,108.9773,109.2345,47910.0
2023-06-01 12:30:00,114.73,115.1,114.7,115.1,27933.0,109.2726,109.625,109.244,109.625,27933.0
2023-06-01 13:00:00,115.07,115.08,114.86,115.04,43437.0,109.5964,109.6059,109.3964,109.5678,43437.0
2023-06-01 13:30:00,115.1,115.24,114.98,115.17,49730.0,109.625,109.7583,109.5107,109.6916,49730.0
2023-06-01 14:00:00,115.17,115.4,115.06,115.23,77652.0,109.6916,109.9107,109.5869,109.7488,77652.0
2023-06-01 14:30:00,115.26,115.33,115.1,115.13,35893.0,109.7774,109.844,109.625,109.6535,35893.0
2023-06-01 15:00:00,115.09,115.17,114.94,114.94,41640.0,109.6154,109.6916,109.4726,109.4726,41640.0
2023-06-01 15:30:00,114.96,115.21,114.93,115.03,166507.0,109.4916,109.7297,109.4631,109.5583,166507.0
2023-06-02 09:30:00,116.17,117.29,115.53,116.81,51649.0,110.6441,111.7108,110.0345,111.2536,51649.0
2023-06-02 10:00:00,116.83,117.49,116.65,117.23,50014.0,111.2727,111.9013,111.1012,111.6537,50014.0
2023-06-02 10:30:00,117.15,117.88,117.01,117.83,39545.0,111.5775,112.2727,111.4441,112.2251,39545.0
2023-06-02 11:00:00,117.86,118.56,117.83,118.32,75574.0,112.2537,112.9204,112.2251,112.6918,75574.0
2023-06-02 11:30:00,118.32,118.32,117.86,117.96,48772.0,112.6918,112.6918,112.2537,112.3489,48772.0
2023-06-02 12:00:00,117.98,118.1,117.59,117.77,62345.0,112.368,112.4823,111.9965,112.168,62345.0
2023-06-02 12:30:00,117.8,118.0,117.75,117.94,43528.0,112.1965,112.387,112.1489,112.3299,43528.0
2023-06-02 13:00:00,117.91,118.09,117.59,118.06,20646.0,112.3013,112.4727,111.9965,112.4442,20646.0
2023-06-02 13:30:00,118.06,118.09,117.59,117.71,34714.0,112.4442,112.4727,111.9965,112.1108,34714.0
2023-06-02 14:00:00,117.72,117.74,117.32,117.61,31865.0,112.1203,112.1394,111.7394,112.0156,31865.0
2023-06-02 14:30:00,117.63,117.74,117.47,117.53,36653.0,112.0346,112.1394,111.8822,111.9394,36653.0
2023-06-02 15:00:00,117.55,117.78,117.5,117.63,37254.0,111.9584,112.1775,111.9108,112.0346,37254.0
2023-06-02 15:30:00,117.62,117.92,117.62,117.66,204527.0,112.0251,112.3108,112.0251,112.0632,204527.0
2023-06-05 09:30:00,117.02,118.45,117.02,117.92,36808.0,111.4536,112.8156,111.4536,112.3108,36808.0
2023-06-05 10:00:00,118.12,118.24,116.93,117.04,41400.0,112.5013,112.6156,111.3679,111.4727,41400.0
2023-06-05 10:30:00,116.97,117.34,116.88,117.15,36830.0,111.406,111.7584,111.3203,111.5775,36830.0
2023-06-05 11:00:00,117.16,117.36,117.11,117.29,29600.0,111.587,111.7775,111.5394,111.7108,29600.0
2023-06-05 11:30:00,117.29,117.55,117.11,117.52,61105.0,111.7108,111.9584,111.5394,111.9299,61105.0
2023-06-05 12:00:00,117.56,117.68,117.23,117.26,73660.0,111.968,112.0822,111.6537,111.6822,73660.0
2023-06-05 12:30:00,117.28,117.44,117.18,117.41,17046.0,111.7013,111.8537,111.606,111.8251,17046.0
2023-06-05 13:00:00,117.42,117.42,117.14,117.18,59180.0,111.8346,111.8346,111.5679,111.606,59180.0
2023-06-05 13:30:00,117.18,117.38,117.09,117.34,55411.0,111.606,111.7965,111.5203,111.7584,55411.0
2023-06-05 14:00:00,117.35,117.46,117.24,117.36,38686.0,111.7679,111.8727,111.6632,111.7775,38686.0
2023-06-05 14:30:00,117.38,117.56,117.25,117.33,57993.0,111.7965,111.968,111.6727,111.7489,57993.0
2023-06-05 15:00:00,117.32,117.34,117.04,117.1,52168.0,111.7394,111.7584,111.4727,111.5298,52168.0
2023-06-05 15:30:00,117.09,117.21,116.85,116.85,101868.0,111.5203,111.6346,111.2917,111.2917,101868.0
2023-06-06 09:30:00,116.33,116.68,115.67,115.78,65361.0,110.7965,111.1298,110.1679,110.2726,65361.0
2023-06-06 10:00:00,115.79,116.16,115.78,116.05,39228.0,110.2821,110.6345,110.2726,110.5298,39228.0
2023-06-06 10:30:00,116.05,116.26,116.0,116.08,86961.0,110.5298,110.7298,110.4822,110.5584,86961.0
2023-06-06 11:00:00,116.1,116.17,115.69,116.04,68554.0,110.5774,110.6441,110.1869,110.5203,68554.0
2023-06-06 11:30:00,116.02,116.29,115.96,116.11,50404.0,110.5012,110.7584,110.4441,110.5869,50404.0
2023-06-06 12:00:00,116.13,116.16,115.55,115.61,34449.0,110.606,110.6345,110.0536,110.1107,34449.0
2023-06-06 12:30:00,115.62,115.67,115.23,115.66,47568.0,110.1202,110.1679,109.7488,110.1583,47568.0
2023-06-06 13:00:00,115.66,115.66,115.32,115.36,25844.0,110.1583,110.1583,109.8345,109.8726,25844.0
2023-06-06 13:30:00,115.36,115.4,115.02,115.37,31819.0,109.8726,109.9107,109.5488,109.8821,31819.0
2023-06-06 14:00:00,115.37,115.54,115.15,115.29,27325.0,109.8821,110.044,109.6726,109.8059,27325.0
2023-06-06 14:30:00,115.27,115.45,115.27,115.34,29906.0,109.7869,109.9583,109.7869,109.8536,29906.0
2023-06-06 15:00:00,115.34,115.39,115.07,115.07,49027.0,109.8536,109.9012,109.5964,109.5964,49027.0
2023-06-06 15:30:00,115.09,115.19,114.98,115.08,138427.0,109.6154,109.7107,109.5107,109.6059,138427.0
2023-06-07 09:30:00,114.95,114.95,113.81,114.82,81133.0,109.4821,109.4821,108.3963,109.3583,81133.0
2023-06-07 10:00:00,114.87,115.47,114.77,115.42,51250.0,109.4059,109.9774,109.3107,109.9297,51250.0
2023-06-07 10:30:00,115.38,116.0,115.28,115.95,54426.0,109.8917,110.4822,109.7964,110.4345,54426.0
2023-06-07 11:00:00,115.96,116.53,115.93,116.53,39311.0,110.4441,110.9869,110.4155,110.9869,39311.0
2023-06-07 11:30:00,116.49,116.62,116.21,116.52,56638.0,110.9489,111.0727,110.6822,110.9774,56638.0
2023-06-07 12:00:00,116.57,116.92,116.53,116.76,33478.0,111.025,111.3584,110.9869,111.206,33478.0
2023-06-07 12:30:00,116.77,116.87,116.38,116.47,33845.0,111.2155,111.3108,110.8441,110.9298,33845.0
2023-06-07 13:00:00,116.4,116.4,115.96,116.01,23756.0,110.8631,110.8631,110.4441,110.4917,23756.0
2023-06-07 13:30:00,115.99,116.29,115.88,116.24,26898.0,110.4726,110.7584,110.3679,110.7107,26898.0
2023-06-07 14:00:00,116.27,116.61,116.26,116.48,36111.0,110.7393,111.0631,110.7298,110.9393,36111.0
2023-06-07 14:30:00,116.49,116.61,116.25,116.51,34906.0,110.9489,111.0631,110.7203,110.9679,34906.0
2023-06-07 15:00:00,116.53,116.67,116.43,116.52,50031.0,110.9869,111.1203,110.8917,110.9774,50031.0
2023-06-07 15:30:00,116.51,116.91,116.48,116.75,227961.0,110.9679,111.3489,110.9393,111.1965,227961.0
2023-06-08 09:30:00,116.79,116.9,114.46,114.49,80759.0,111.8056,111.9109,109.5751,109.6038,80759.0
2023-06-08 10:00:00,114.46,115.48,114.4,115.31,105375.0,109.5751,110.5515,109.5176,110.3888,105375.0
2023-06-08 10:30:00,115.37,115.44,115.0,115.09,42589.0,110.4462,110.5133,110.092,110.1782,42589.0
2023-06-08 11:00:00,115.09,115.21,114.77,115.21,47159.0,110.1782,110.2931,109.8718,110.2931,47159.0
2023-06-08 11:30:00,115.25,115.25,114.65,114.78,35531.0,110.3314,110.3314,109.757,109.8814,35531.0
2023-06-08 12:00:00,114.75,114.92,114.71,114.82,39173.0,109.8527,110.0154,109.8144,109.9197,39173.0
2023-06-08 12:30:00,114.8,114.91,114.65,114.9,54842.0,109.9006,110.0059,109.757,109.9963,54842.0
2023-06-08 13:00:00,114.89,115.36,114.89,115.2,30252.0,109.9867,110.4367,109.9867,110.2835,30252.0
2023-06-08 13:30:00,115.19,115.37,115.16,115.28,23539.0,110.2739,110.4462,110.2452,110.3601,23539.0
2023-06-08 14:00:00,115.3,115.55,115.28,115.45,28048.0,110.3792,110.6186,110.3601,110.5228,28048.0
2023-06-08 14:30:00,115.44,115.51,115.22,115.24,41765.0,110.5133,110.5803,110.3026,110.3218,41765.0
2023-06-08 15:00:00,115.24,115.24,115.06,115.09,49266.0,110.3218,110.3218,110.1495,110.1782,49266.0
2023-06-08 15:30:00,115.08,115.19,114.92,115.12,279814.0,110.1686,110.2739,110.0154,110.2069,279814.0
2023-06-09 09:30:00,115.49,115.55,114.73,114.98,61073.0,110.5611,110.6186,109.8336,110.0729,61073.0
2023-06-09 10:00:00,115.02,115.44,114.89,115.33,79017.0,110.1112,110.5133,109.9867,110.4079,79017.0
2023-06-09 10:30:00,115.35,115.7,115.08,115.43,30519.0,110.4271,110.7622,110.1686,110.5037,30519.0
2023-06-09 11:00:00,115.41,115.43,114.71,114.78,33501.0,110.4845,110.5037,109.8144,109.8814,33501.0
2023-06-09 11:30:00,114.77,114.81,114.42,114.57,56489.0,109.8718,109.9101,109.5368,109.6804,56489.0
2023-06-09 12:00:00,114.55,114.57,114.25,114.25,34506.0,109.6612,109.6804,109.374,109.374,34506.0
2023-06-09 12:30:00,114.23,114.29,114.04,114.21,44118.0,109.3549,109.4123,109.173,109.3357,44118.0
2023-06-09 13:00:00,114.21,114.27,114.06,114.13,37899.0,109.3357,109.3932,109.1921,109.2592,37899.0
2023-06-09 13:30:00,114.11,114.42,114.08,114.33,26621.0,109.24,109.5368,109.2113,109.4506,26621.0
2023-06-09 14:00:00,114.35,114.35,114.07,114.1,62143.0,109.4698,109.4698,109.2017,109.2304,62143.0
2023-06-09 14:30:00,114.11,114.32,114.0,114.32,27471.0,109.24,109.441,109.1347,109.441,27471.0
2023-06-09 15:00:00,114.34,114.55,114.22,114.49,46929.0,109.4602,109.6612,109.3453,109.6038,46929.0
2023-06-09 15:30:00,114.48,114.48,114.16,114.18,160813.0,109.5942,109.5942,109.2879,109.307,160813.0
2023-06-12 09:30:00,114.15,114.19,113.57,113.74,109308.0,109.2783,109.3166,108.7231,108.8858,109308.0
2023-06-12 10:00:00,113.72,113.73,113.0,113.07,57949.0,108.8667,108.8762,108.1774,108.2444,57949.0
2023-06-12 10:30:00,113.05,113.35,112.97,113.33,54073.0,108.2253,108.5124,108.1487,108.4933,54073.0
2023-06-12 11:00:00,113.34,113.53,113.17,113.53,61426.0,108.5029,108.6848,108.3401,108.6848,61426.0
2023-06-12 11:30:00,113.53,113.93,113.42,113.7,53801.0,108.6848,109.0677,108.5795,108.8475,53801.0
2023-06-12 12:00:00,113.68,113.79,113.63,113.64,32714.0,108.8284,108.9337,108.7805,108.7901,32714.0
2023-06-12 12:30:00,113.61,113.7,113.52,113.6,39139.0,108.7614,108.8475,108.6752,108.7518,39139.0
2023-06-12 13:00:00,113.59,113.63,113.48,113.55,21910.0,108.7422,108.7805,108.6369,108.7039,21910.0
2023-06-12 13:30:00,113.56,113.81,113.52,113.73,33921.0,108.7135,108.9528,108.6752,108.8762,33921.0
2023-06-12 14:00:00,113.72,113.77,113.61,113.76,51999.0,108.8667,108.9145,108.7614,108.9049,51999.0
2023-06-12 14:30:00,113.76,113.81,113.7,113.79,46708.0,108.9049,108.9528,108.8475,108.9337,46708.0
2023-06-12 15:00:00,113.8,114.13,113.77,113.86,60047.0,108.9432,109.2592,108.9145,109.0007,60047.0
2023-06-12 15:30:00,113.88,114.04,113.84,113.91,155130.0,109.0198,109.173,108.9815,109.0485,155130.0
2023-06-13 09:30:00,114.32,114.96,114.32,114.34,63895.0,109.441,110.0537,109.441,109.4602,63895.0
2023-06-13 10:00:00,114.37,115.06,114.13,115.06,60226.0,109.4889,110.1495,109.2592,110.1495,60226.0
2023-06-13 10:30:00,115.05,115.27,114.87,114.93,47515.0,110.1399,110.3505,109.9676,110.025,47515.0
2023-06-13 11:00:00,114.91,114.98,114.61,114.77,61787.0,110.0059,110.0729,109.7187,109.8718,61787.0
2023-06-13 11:30:00,114.77,114.83,114.52,114.74,41453.0,109.8718,109.9293,109.6325,109.8431,41453.0
2023-06-13 12:00:00,114.73,115.16,114.67,115.13,32517.0,109.8336,110.2452,109.7761,110.2165,32517.0
2023-06-13 12:30:00,115.13,115.33,115.11,115.33,36219.0,110.2165,110.4079,110.1973,110.4079,36219.0
2023-06-13 13:00:00,115.3,115.3,114.91,115.07,25834.0,110.3792,110.3792,110.0059,110.159,25834.0
2023-06-13 13:30:00,115.05,115.06,114.78,114.85,24703.0,110.1399,110.1495,109.8814,109.9484,24703.0
2023-06-13 14:00:00,114.86,115.15,114.81,114.97,37277.0,109.958,110.2356,109.9101,110.0633,37277.0
2023-06-13 14:30:00,115.02,115.14,114.84,115.06,35931.0,110.1112,110.2261,109.9389,110.1495,35931.0
2023-06-13 15:00:00,115.07,115.34,115.05,115.25,34459.0,110.159,110.4175,110.1399,110.3314,34459.0
2023-06-13 15:30:00,115.25,115.38,115.05,115.13,130633.0,110.3314,110.4558,110.1399,110.2165,130633.0
2023-06-14 09:30:00,115.43,116.74,115.43,116.3,79840.0,110.5037,111.7578,110.5037,111.3365,79840.0
2023-06-14 10:00:00,116.33,116.82,116.2,116.74,40500.0,111.3653,111.8344,111.2408,111.7578,40500.0
2023-06-14 10:30:00,116.74,116.77,116.48,116.67,30308.0,111.7578,111.7865,111.5089,111.6908,30308.0
2023-06-14 11:00:00,116.68,117.06,116.57,117.01,54191.0,111.7003,112.0641,111.595,112.0162,54191.0
2023-06-14 11:30:00,117.06,117.45,116.95,117.41,20771.0,112.0641,112.4375,111.9588,112.3992,20771.0
2023-06-14 12:00:00,117.45,117.71,117.32,117.57,17729.0,112.4375,112.6864,112.313,112.5523,17729.0
2023-06-14 12:30:00,117.54,117.59,117.35,117.43,10834.0,112.5236,112.5715,112.3417,112.4183,10834.0
2023-06-14 13:00:00,117.39,117.44,117.27,117.37,11511.0,112.38,112.4279,112.2651,112.3609,11511.0
2023-06-14 13:30:00,117.36,117.45,117.16,117.35,39651.0,112.3513,112.4375,112.1598,112.3417,39651.0
2023-06-14 14:00:00,117.33,117.33,116.24,116.56,62036.0,112.3226,112.3226,111.2791,111.5855,62036.0
2023-06-14 14:30:00,116.59,117.38,116.38,117.16,76808.0,111.6142,112.3705,111.4131,112.1598,76808.0
2023-06-14 15:00:00,117.16,117.27,116.7,117.0,26149.0,112.1598,112.2651,111.7195,112.0067,26149.0
2023-06-14 15:30:00,116.96,117.18,116.5,116.61,131697.0,111.9684,112.179,111.528,111.6333,131697.0
2023-06-15 09:30:00,116.49,117.57,116.34,117.4,45092.0,111.5184,112.5523,111.3748,112.3896,45092.0
2023-06-15 10:00:00,117.45,117.54,117.0,117.21,47561.0,112.4375,112.5236,112.0067,112.2077,47561.0
2023-06-15 10:30:00,117.2,117.25,116.87,117.04,23650.0,112.1981,112.246,111.8822,112.045,23650.0
2023-06-15 11:00:00,117.07,117.82,117.01,117.82,27623.0,112.0737,112.7917,112.0162,112.7917,27623.0
2023-06-15 11:30:00,117.79,117.9,117.52,117.81,22256.0,112.763,112.8683,112.5045,112.7821,22256.0
2023-06-15 12:00:00,117.86,117.98,117.82,117.97,27500.0,112.83,112.9448,112.7917,112.9353,27500.0
2023-06-15 12:30:00,117.95,118.09,117.81,118.04,28328.0,112.9161,113.0502,112.7821,113.0023,28328.0
2023-06-15 13:00:00,118.03,118.07,117.8,117.84,44100.0,112.9927,113.031,112.7725,112.8108,44100.0
2023-06-15 13:30:00,117.83,118.16,117.7,118.13,27609.0,112.8013,113.1172,112.6768,113.0884,27609.0
2023-06-15 14:00:00,118.13,118.24,117.87,117.96,35684.0,113.0884,113.1938,112.8395,112.9257,35684.0
2023-06-15 14:30:00,117.94,118.2,117.89,118.15,32163.0,112.9066,113.1555,112.8587,113.1076,32163.0
2023-06-15 15:00:00,118.17,118.18,117.89,118.01,27710.0,113.1267,113.1363,112.8587,112.9736,27710.0
2023-06-15 15:30:00,118.03,118.16,117.88,117.93,170453.0,112.9927,113.1172,112.8491,112.897,170453.0
2023-06-16 09:30:00,118.21,119.0,117.74,118.84,43726.0,113.165,113.9213,112.7151,113.7681,43726.0
2023-06-16 10:00:00,118.88,119.09,118.33,118.66,69525.0,113.8064,114.0075,113.2799,113.5958,69525.0
2023-06-16 10:30:00,118.68,118.84,118.31,118.74,48136.0,113.615,113.7681,113.2608,113.6724,48136.0
2023-06-16 11:00:00,118.75,118.91,118.54,118.7,79234.0,113.682,113.8352,113.4809,113.6341,79234.0
2023-06-16 11:30:00,118.68,118.71,118.19,118.51,35638.0,113.615,113.6437,113.1459,113.4522,35638.0
2023-06-16 12:00:00,118.53,119.16,118.48,119.16,44106.0,113.4714,114.0745,113.4235,114.0745,44106.0
2023-06-16 12:30:00,119.14,119.32,119.02,119.21,68840.0,114.0553,114.2277,113.9405,114.1224,68840.0
2023-06-16 13:00:00,119.21,119.21,118.82,118.86,152648.0,114.1224,114.1224,113.749,113.7873,152648.0
2023-06-16 13:30:00,118.86,118.88,118.71,118.88,177621.0,113.7873,113.8064,113.6437,113.8064,177621.0
2023-06-16 14:00:00,118.87,119.05,118.81,119.05,82309.0,113.7969,113.9692,113.7394,113.9692,82309.0
2023-06-16 14:30:00,119.04,119.15,118.85,119.13,52557.0,113.9596,114.0649,113.7777,114.0458,52557.0
2023-06-16 15:00:00,119.13,119.13,118.5,118.53,40001.0,114.0458,114.0458,113.4427,113.4714,40001.0
2023-06-16 15:30:00,118.53,119.11,118.42,118.96,317830.0,113.4714,114.0266,113.3661,113.883,317830.0
2023-06-20 09:30:00,118.03,118.92,117.88,118.92,66924.0,112.9927,113.8447,112.8491,113.8447,66924.0
2023-06-20 10:00:00,118.92,119.01,118.08,118.24,79478.0,113.8447,113.9309,113.0406,113.1938,79478.0
2023-06-20 10:30:00,118.22,118.32,117.69,118.0,77733.0,113.1746,113.2703,112.6672,112.964,77733.0
2023-06-20 11:00:00,118.0,118.23,117.8,118.01,45301.0,112.964,113.1842,112.7725,112.9736,45301.0
2023-06-20 11:30:00,118.02,118.39,117.98,118.35,46167.0,112.9831,113.3374,112.9448,113.2991,46167.0
2023-06-20 12:00:00,118.36,118.43,118.14,118.36,40528.0,113.3086,113.3756,113.098,113.3086,40528.0
2023-06-20 12:30:00,118.39,118.74,118.36,118.74,30055.0,113.3374,113.6724,113.3086,113.6724,30055.0
2023-06-20 13:00:00,118.75,118.85,118.45,118.46,38064.0,113.682,113.7777,113.3948,113.4044,38064.0
2023-06-20 13:30:00,118.46,118.47,118.15,118.3,28055.0,113.4044,113.4139,113.1076,113.2512,28055.0
2023-06-20 14:00:00,118.29,118.38,118.12,118.29,25884.0,113.2416,113.3278,113.0789,113.2416,25884.0
2023-06-20 14:30:00,118.29,118.29,118.0,118.12,26392.0,113.2416,113.2416,112.964,113.0789,26392.0
2023-06-20 15:00:00,118.16,118.17,117.87,117.92,35381.0,113.1172,113.1267,112.8395,112.8874,35381.0
2023-06-20 15:30:00,117.93,117.93,117.37,117.4,150820.0,112.897,112.897,112.3609,112.3896,150820.0
2023-06-21 09:30:00,117.1,118.57,116.74,118.32,56992.0,112.1024,113.5097,111.7578,113.2703,56992.0
2023-06-21 10:00:00,118.32,118.82,118.32,118.48,57360.0,113.2703,113.749,113.2703,113.4235,57360.0
2023-06-21 10:30:00,118.52,118.56,117.96,118.26,43145.0,113.4618,113.5001,112.9257,113.2129,43145.0
2023-06-21 11:00:00,118.34,118.53,118.07,118.36,15870.0,113.2895,113.4714,113.031,113.3086,15870.0
2023-06-21 11:30:00,118.27,118.7,118.25,118.7,53038.0,113.2225,113.6341,113.2033,113.6341,53038.0
2023-06-21 12:00:00,118.72,118.95,118.68,118.95,19571.0,113.6533,113.8735,113.615,113.8735,19571.0
2023-06-21 12:30:00,118.98,119.16,118.86,118.86,19877.0,113.9022,114.0745,113.7873,113.7873,19877.0
2023-06-21 13:00:00,118.81,118.84,118.61,118.83,17234.0,113.7394,113.7681,113.548,113.7586,17234.0
2023-06-21 13:30:00,118.84,119.05,118.81,118.89,13959.0,113.7681,113.9692,113.7394,113.816,13959.0
2023-06-21 14:00:00,118.89,119.23,118.79,119.17,35600.0,113.816,114.1415,113.7203,114.0841,35600.0
2023-06-21 14:30:00,119.19,119.2,118.99,119.1,36201.0,114.1032,114.1128,113.9117,114.017,36201.0
2023-06-21 15:00:00,119.11,119.11,118.65,118.69,31394.0,114.0266,114.0266,113.5863,113.6245,31394.0
2023-06-21 15:30:00,118.65,118.84,118.5,118.75,172108.0,113.5863,113.7681,113.4427,113.682,172108.0
2023-06-22 09:30:00,118.44,119.49,118.44,119.3,53518.0,113.3852,114.3904,113.3852,114.2085,53518.0
2023-06-22 10:00:00,119.3,119.3,118.87,119.05,57813.0,114.2085,114.2085,113.7969,113.9692,57813.0
2023-06-22 10:30:00,119.05,119.14,118.62,119.13,76579.0,113.9692,114.0553,113.5575,114.0458,76579.0
2023-06-22 11:00:00,119.17,119.37,119.11,119.23,18685.0,114.0841,114.2755,114.0266,114.1415,18685.0
2023-06-22 11:30:00,119.25,119.72,119.23,119.72,25365.0,114.1606,114.6106,114.1415,114.6106,25365.0
2023-06-22 12:00:00,119.72,119.72,119.48,119.65,18467.0,114.6106,114.6106,114.3808,114.5436,18467.0
2023-06-22 12:30:00,119.67,119.75,119.44,119.75,22799.0,114.5627,114.6393,114.3425,114.6393,22799.0
2023-06-22 13:00:00,119.78,119.79,119.44,119.58,17552.0,114.668,114.6776,114.3425,114.4766,17552.0
2023-06-22 13:30:00,119.59,119.74,119.46,119.74,15140.0,114.4861,114.6297,114.3617,114.6297,15140.0
2023-06-22 14:00:00,119.76,119.84,119.69,119.8,19580.0,114.6489,114.7255,114.5819,114.6872,19580.0
2023-06-22 14:30:00,119.81,119.88,119.72,119.85,19121.0,114.6967,114.7638,114.6106,114.735,19121.0
2023-06-22 15:00:00,119.84,119.87,119.52,119.59,18705.0,114.7255,114.7542,114.4191,114.4861,18705.0
2023-06-22 15:30:00,119.59,119.96,119.56,119.94,181259.0,114.4861,114.8403,114.4574,114.8212,181259.0
2023-06-23 09:30:00,119.16,119.4,118.39,118.45,69200.0,114.0745,114.3042,113.3374,113.3948,69200.0
2023-06-23 10:00:00,118.44,118.94,118.36,118.58,41990.0,113.3852,113.8639,113.3086,113.5192,41990.0
2023-06-23 10:30:00,118.64,119.02,118.62,118.81,44743.0,113.5767,113.9405,113.5575,113.7394,44743.0
2023-06-23 11:00:00,118.84,119.06,118.26,118.41,51853.0,113.7681,113.9788,113.2129,113.3565,51853.0
2023-06-23 11:30:00,118.43,118.67,118.25,118.47,34393.0,113.3756,113.6054,113.2033,113.4139,34393.0
2023-06-23 12:00:00,118.48,118.61,118.34,118.51,33650.0,113.4235,113.548,113.2895,113.4522,33650.0
2023-06-23 12:30:00,118.52,118.57,117.98,118.05,29309.0,113.4618,113.5097,112.9448,113.0119,29309.0
2023-06-23 13:00:00,118.06,118.36,118.0,118.36,35462.0,113.0214,113.3086,112.964,113.3086,35462.0
2023-06-23 13:30:00,118.38,118.61,118.28,118.56,31748.0,113.3278,113.548,113.232,113.5001,31748.0
2023-06-23 14:00:00,118.59,118.59,118.26,118.33,45032.0,113.5288,113.5288,113.2129,113.2799,45032.0
2023-06-23 14:30:00,118.35,118.44,117.89,117.95,39497.0,113.2991,113.3852,112.8587,112.9161,39497.0
2023-06-23 15:00:00,117.92,118.06,117.7,117.71,43477.0,112.8874,113.0214,112.6768,112.6864,43477.0
2023-06-23 15:30:00,117.75,118.05,117.69,117.76,237179.0,112.7247,113.0119,112.6672,112.7342,237179.0
2023-06-26 09:30:00,117.84,118.96,117.84,118.87,44221.0,112.8108,113.883,112.8108,113.7969,44221.0
2023-06-26 10:00:00,118.89,118.94,118.57,118.63,56081.0,113.816,113.8639,113.5097,113.5671,56081.0
2023-06-26 10:30:00,118.62,118.89,118.36,118.84,33749.0,113.5575,113.816,113.3086,113.7681,33749.0
2023-06-26 11:00:00,118.84,119.14,118.68,118.91,38161.0,113.7681,114.0553,113.615,113.8352,38161.0
2023-06-26 11:30:00,118.93,119.08,118.79,119.08,56873.0,113.8543,113.9979,113.7203,113.9979,56873.0
2023-06-26 12:00:00,119.09,119.21,118.96,119.09,23379.0,114.0075,114.1224,113.883,114.0075,23379.0
2023-06-26 12:30:00,119.1,119.25,119.05,119.14,30625.0,114.017,114.1606,113.9692,114.0553,30625.0
2023-06-26 13:00:00,119.16,119.18,118.89,118.99,34387.0,114.0745,114.0936,113.816,113.9117,34387.0
2023-06-26 13:30:00,119.01,119.24,118.99,119.01,18976.0,113.9309,114.1511,113.9117,113.9309,18976.0
2023-06-26 14:00:00,119.01,119.05,118.83,119.04,23865.0,113.9309,113.9692,113.7586,113.9596,23865.0
2023-06-26 14:30:00,119.06,119.21,118.96,119.05,23640.0,113.9788,114.1224,113.883,113.9692,23640.0
2023-06-26 15:00:00,119.05,119.24,118.97,118.97,28548.0,113.9692,114.1511,113.8926,113.8926,28548.0
2023-06-26 15:30:00,118.94,119.18,118.74,118.78,133534.0,113.8639,114.0936,113.6724,113.7107,133534.0
2023-06-27 09:30:00,118.66,119.68,118.47,118.96,36891.0,113.5958,114.5723,113.4139,113.883,36891.0
2023-06-27 10:00:00,118.91,119.09,118.8,118.95,21269.0,113.8352,114.0075,113.7299,113.8735,21269.0
2023-06-27 10:30:00,118.98,119.2,118.94,119.19,17382.0,113.9022,114.1128,113.8639,114.1032,17382.0
2023-06-27 11:00:00,119.2,119.78,119.19,119.77,21815.0,114.1128,114.668,114.1032,114.6585,21815.0
2023-06-27 11:30:00,119.79,120.1,119.71,119.77,25261.0,114.6776,114.9744,114.601,114.6585,25261.0
2023-06-27 12:00:00,119.75,119.81,119.37,119.37,20565.0,114.6393,114.6967,114.2755,114.2755,20565.0
2023-06-27 12:30:00,119.37,119.55,119.27,119.29,33054.0,114.2755,114.4478,114.1798,114.1989,33054.0
2023-06-27 13:00:00,119.31,119.35,119.21,119.22,21141.0,114.2181,114.2564,114.1224,114.1319,21141.0
2023-06-27 13:30:00,119.24,119.6,119.16,119.45,35281.0,114.1511,114.4957,114.0745,114.3521,35281.0
2023-06-27 14:00:00,119.44,119.65,119.37,119.63,35875.0,114.3425,114.5436,114.2755,114.5244,35875.0
2023-06-27 14:30:00,119.65,119.8,119.61,119.69,31949.0,114.5436,114.6872,114.5053,114.5819,31949.0
2023-06-27 15:00:00,119.69,119.7,119.58,119.61,51285.0,114.5819,114.5914,114.4766,114.5053,51285.0
2023-06-27 15:30:00,119.63,119.74,119.41,119.58,143613.0,114.5244,114.6297,114.3138,114.4766,143613.0
2023-06-28 09:30:00,119.08,119.55,117.5,119.31,117913.0,113.9979,114.4478,112.4853,114.2181,117913.0
2023-06-28 10:00:00,119.31,119.48,118.84,118.97,55755.0,114.2181,114.3808,113.7681,113.8926,55755.0
2023-06-28 10:30:00,119.03,119.17,118.76,118.92,41593.0,113.95,114.0841,113.6916,113.8447,41593.0
2023-06-28 11:00:00,118.92,119.46,118.9,119.4,29308.0,113.8447,114.3617,113.8256,114.3042,29308.0
2023-06-28 11:30:00,119.39,119.53,119.16,119.18,23701.0,114.2947,114.4287,114.0745,114.0936,23701.0
2023-06-28 12:00:00,119.25,119.38,119.0,119.26,23398.0,114.1606,114.2851,113.9213,114.1702,23398.0
2023-06-28 12:30:00,119.33,119.35,118.94,119.16,19891.0,114.2372,114.2564,113.8639,114.0745,19891.0
2023-06-28 13:00:00,119.2,119.2,118.85,118.98,35161.0,114.1128,114.1128,113.7777,113.9022,35161.0
2023-06-28 13:30:00,119.03,119.06,118.63,118.7,19549.0,113.95,113.9788,113.5671,113.6341,19549.0
2023-06-28 14:00:00,118.7,119.0,118.69,118.88,19514.0,113.6341,113.9213,113.6245,113.8064,19514.0
2023-06-28 14:30:00,118.9,118.95,118.8,118.95,15224.0,113.8256,113.8735,113.7299,113.8735,15224.0
2023-06-28 15:00:00,118.98,119.2,118.82,119.01,16720.0,113.9022,114.1128,113.749,113.9309,16720.0
2023-06-28 15:30:00,119.02,119.14,118.94,119.09,102325.0,113.9405,114.0553,113.8639,114.0075,102325.0
2023-06-29 09:30:00,118.42,118.86,117.69,118.71,69280.0,113.3661,113.7873,112.6672,113.6437,69280.0
2023-06-29 10:00:00,118.82,119.29,118.66,118.9,23828.0,113.749,114.1989,113.5958,113.8256,23828.0
2023-06-29 10:30:00,118.82,119.0,118.5,118.95,44002.0,113.749,113.9213,113.4427,113.8735,44002.0
2023-06-29 11:00:00,118.94,119.21,118.9,119.17,69857.0,113.8639,114.1224,113.8256,114.0841,69857.0
2023-06-29 11:30:00,119.14,119.53,119.04,119.53,91145.0,114.0553,114.4287,113.9596,114.4287,91145.0
2023-06-29 12:00:00,119.5,119.53,119.14,119.14,15551.0,114.4,114.4287,114.0553,114.0553,15551.0
2023-06-29 12:30:00,119.11,119.22,118.94,119.11,20387.0,114.0266,114.1319,113.8639,114.0266,20387.0
2023-06-29 13:00:00,119.14,119.25,119.03,119.14,17199.0,114.0553,114.1606,113.95,114.0553,17199.0
2023-06-29 13:30:00,119.11,119.24,118.99,119.08,17954.0,114.0266,114.1511,113.9117,113.9979,17954.0
2023-06-29 14:00:00,119.07,119.48,118.81,119.42,40108.0,113.9883,114.3808,113.7394,114.3234,40108.0
2023-06-29 14:30:00,119.41,119.55,119.35,119.5,15585.0,114.3138,114.4478,114.2564,114.4,15585.0
2023-06-29 15:00:00,119.55,119.65,119.48,119.6,13740.0,114.4478,114.5436,114.3808,114.4957,13740.0
2023-06-29 15:30:00,119.61,119.94,119.57,119.79,152658.0,114.5053,114.8212,114.467,114.6776,152658.0
2023-06-30 09:30:00,120.15,120.8,120.1,120.75,56052.0,115.0222,115.6445,114.9744,115.5966,56052.0
2023-06-30 10:00:00,120.69,120.92,120.6,120.78,19163.0,115.5392,115.7594,115.453,115.6254,19163.0
2023-06-30 10:30:00,120.82,120.84,120.33,120.69,27297.0,115.6636,115.6828,115.1946,115.5392,27297.0
2023-06-30 11:00:00,120.67,120.84,120.49,120.51,31911.0,115.52,115.6828,115.3477,115.3669,31911.0
2023-06-30 11:30:00,120.5,120.94,120.45,120.94,20159.0,115.3573,115.7785,115.3094,115.7785,20159.0
2023-06-30 12:00:00,120.98,121.37,120.8,121.37,43694.0,115.8168,116.1902,115.6445,116.1902,43694.0
2023-06-30 12:30:00,121.42,121.55,121.31,121.49,23823.0,116.238,116.3625,116.1327,116.305,23823.0
2023-06-30 13:00:00,121.51,121.71,121.48,121.69,35686.0,116.3242,116.5157,116.2955,116.4965,35686.0
2023-06-30 13:30:00,121.7,121.72,121.02,121.41,51301.0,116.5061,116.5252,115.8551,116.2285,51301.0
2023-06-30 14:00:00,121.39,121.56,121.31,121.53,45812.0,116.2093,116.3721,116.1327,116.3433,45812.0
2023-06-30 14:30:00,121.51,121.63,121.35,121.47,26311.0,116.3242,116.4391,116.171,116.2859,26311.0
2023-06-30 15:00:00,121.47,121.61,121.34,121.56,34250.0,116.2859,116.4199,116.1615,116.3721,34250.0
2023-06-30 15:30:00,121.58,121.59,121.04,121.09,321473.0,116.3912,116.4008,115.8743,115.9221,321473.0
2023-07-03 09:30:00,120.95,121.27,120.4,121.12,13721.0,115.7881,116.0944,115.2616,115.9508,13721.0
2023-07-03 10:00:00,121.08,121.35,120.95,121.17,11005.0,115.9125,116.171,115.7881,115.9987,11005.0
2023-07-03 10:30:00,121.11,121.43,121.1,121.25,12209.0,115.9413,116.2476,115.9317,116.0753,12209.0
2023-07-03 11:00:00,121.25,121.28,121.01,121.15,15221.0,116.0753,116.104,115.8455,115.9796,15221.0
2023-07-03 11:30:00,121.15,121.35,121.11,121.3,9090.0,115.9796,116.171,115.9413,116.1232,9090.0
2023-07-03 12:00:00,121.28,121.28,120.92,121.08,25947.0,116.104,116.104,115.7594,115.9125,25947.0
2023-07-03 12:30:00,121.07,121.56,121.05,121.56,53321.0,115.903,116.3721,115.8838,116.3721,53321.0
2023-07-05 09:30:00,120.82,121.31,120.68,121.01,58620.0,115.6636,116.1327,115.5296,115.8455,58620.0
2023-07-05 10:00:00,121.09,121.22,120.22,120.31,52281.0,115.9221,116.0466,115.0892,115.1754,52281.0
2023-07-05 10:30:00,120.31,120.38,119.92,120.03,59119.0,115.1754,115.2424,114.8021,114.9074,59119.0
2023-07-05 11:00:00,120.09,120.16,119.79,120.12,51010.0,114.9648,115.0318,114.6776,114.9935,51010.0
2023-07-05 11:30:00,120.14,120.18,119.52,119.54,56237.0,115.0127,115.051,114.4191,114.4383,56237.0
2023-07-05 12:00:00,119.52,119.77,119.43,119.59,33132.0,114.4191,114.6585,114.333,114.4861,33132.0
2023-07-05 12:30:00,119.59,119.89,119.44,119.84,41092.0,114.4861,114.7733,114.3425,114.7255,41092.0
2023-07-05 13:00:00,119.82,120.07,119.82,120.05,46344.0,114.7063,114.9457,114.7063,114.9265,46344.0
2023-07-05 13:30:00,120.03,120.05,119.79,119.96,35446.0,114.9074,114.9265,114.6776,114.8403,35446.0
2023-07-05 14:00:00,119.99,120.12,119.83,119.84,41294.0,114.8691,114.9935,114.7159,114.7255,41294.0
2023-07-05 14:30:00,119.82,119.91,119.72,119.89,45148.0,114.7063,114.7925,114.6106,114.7733,45148.0
2023-07-05 15:00:00,119.89,119.9,119.67,119.68,54832.0,114.7733,114.7829,114.5627,114.5723,54832.0
2023-07-05 15:30:00,119.66,119.88,119.54,119.83,213106.0,114.5531,114.7638,114.4383,114.7159,213106.0
2023-07-06 09:30:00,118.89,118.89,117.72,118.48,86287.0,113.816,113.816,112.6959,113.4235,86287.0
2023-07-06 10:00:00,118.41,118.84,118.2,118.21,52537.0,113.3565,113.7681,113.1555,113.165,52537.0
2023-07-06 10:30:00,118.2,118.2,117.38,117.41,21463.0,113.1555,113.1555,112.3705,112.3992,21463.0
2023-07-06 11:00:00,117.46,117.65,117.16,117.35,47161.0,112.447,112.6289,112.1598,112.3417,47161.0
2023-07-06 11:30:00,117.34,117.63,117.34,117.5,28335.0,112.3322,112.6098,112.3322,112.4853,28335.0
2023-07-06 12:00:00,117.48,117.7,117.43,117.7,19709.0,112.4662,112.6768,112.4183,112.6768,19709.0
2023-07-06 12:30:00,117.71,117.8,117.5,117.8,11701.0,112.6864,112.7725,112.4853,112.7725,11701.0
2023-07-06 13:00:00,117.8,117.8,117.59,117.67,13008.0,112.7725,112.7725,112.5715,112.6481,13008.0
2023-07-06 13:30:00,117.66,117.91,117.6,117.64,28382.0,112.6385,112.8778,112.5811,112.6194,28382.0
2023-07-06 14:00:00,117.54,117.54,117.19,117.2,24432.0,112.5236,112.5236,112.1886,112.1981,24432.0
2023-07-06 14:30:00,117.17,117.22,117.02,117.21,40818.0,112.1694,112.2173,112.0258,112.2077,40818.0
2023-07-06 15:00:00,117.2,117.35,117.04,117.28,96848.0,112.1981,112.3417,112.045,112.2747,96848.0
2023-07-06 15:30:00,117.25,117.36,117.02,117.23,183225.0,112.246,112.3513,112.0258,112.2269,183225.0
2023-07-07 09:30:00,116.98,117.3,115.49,116.63,125662.0,111.9875,112.2939,110.5611,111.6525,125662.0
2023-07-07 10:00:00,116.64,116.71,115.84,116.28,53633.0,111.662,111.729,110.8962,111.3174,53633.0
2023-07-07 10:30:00,116.2,116.47,116.06,116.11,41390.0,111.2408,111.4993,111.1068,111.1547,41390.0
2023-07-07 11:00:00,116.11,116.38,115.93,115.93,31936.0,111.1547,111.4131,110.9823,110.9823,31936.0
2023-07-07 11:30:00,115.93,116.32,115.91,116.24,40329.0,110.9823,111.3557,110.9632,111.2791,40329.0
2023-07-07 12:00:00,116.25,116.95,116.18,116.92,58642.0,111.2887,111.9588,111.2217,111.9301,58642.0
2023-07-07 12:30:00,116.92,117.12,116.85,116.99,48239.0,111.9301,112.1216,111.8631,111.9971,48239.0
2023-07-07 13:00:00,116.98,117.0,116.32,116.35,43896.0,111.9875,112.0067,111.3557,111.3844,43896.0
2023-07-07 13:30:00,116.29,116.4,116.09,116.16,30894.0,111.327,111.4323,111.1355,111.2025,30894.0
2023-07-07 14:00:00,116.17,116.18,115.91,116.04,52382.0,111.2121,111.2217,110.9632,111.0876,52382.0
2023-07-07 14:30:00,116.04,116.21,115.96,116.17,42036.0,111.0876,111.2504,111.0111,111.2121,42036.0
2023-07-07 15:00:00,116.19,116.22,115.88,115.89,42759.0,111.2312,111.26,110.9345,110.944,42759.0
2023-07-07 15:30:00,115.89,116.03,115.52,115.58,210513.0,110.944,111.0781,110.5898,110.6473,210513.0
2023-07-10 09:30:00,115.58,116.4,115.3,116.14,62080.0,110.6473,111.4323,110.3792,111.1834,62080.0
2023-07-10 10:00:00,116.01,116.2,115.83,115.85,28192.0,111.0589,111.2408,110.8866,110.9058,28192.0
2023-07-10 10:30:00,115.85,116.18,115.78,116.09,41863.0,110.9058,111.2217,110.8387,111.1355,41863.0
2023-07-10 11:00:00,116.12,116.53,116.08,116.5,23584.0,111.1642,111.5567,111.1259,111.528,23584.0
2023-07-10 11:30:00,116.49,116.59,115.69,115.95,79639.0,111.5184,111.6142,110.7526,111.0015,79639.0
2023-07-10 12:00:00,116.0,116.0,115.65,115.91,42930.0,111.0494,111.0494,110.7143,110.9632,42930.0
2023-07-10 12:30:00,115.92,115.97,115.72,115.81,26082.0,110.9728,111.0206,110.7813,110.8675,26082.0
2023-07-10 13:00:00,115.79,115.94,115.69,115.72,28354.0,110.8483,110.9919,110.7526,110.7813,28354.0
2023-07-10 13:30:00,115.71,115.95,115.68,115.92,19083.0,110.7717,111.0015,110.743,110.9728,19083.0
2023-07-10 14:00:00,115.9,115.92,115.58,115.7,39058.0,110.9536,110.9728,110.6473,110.7622,39058.0
2023-07-10 14:30:00,115.7,115.85,115.62,115.84,34034.0,110.7622,110.9058,110.6856,110.8962,34034.0
2023-07-10 15:00:00,115.84,116.04,115.83,115.93,40719.0,110.8962,111.0876,110.8866,110.9823,40719.0
2023-07-10 15:30:00,115.94,116.07,115.75,115.88,154708.0,110.9919,111.1164,110.81,110.9345,154708.0
2023-07-11 09:30:00,115.53,116.11,115.16,115.19,98997.0,110.5994,111.1547,110.2452,110.2739,98997.0
2023-07-11 10:00:00,115.22,115.3,114.86,114.88,98205.0,110.3026,110.3792,109.958,109.9772,98205.0
2023-07-11 10:30:00,114.86,115.07,114.72,114.96,81942.0,109.958,110.159,109.824,110.0537,81942.0
2023-07-11 11:00:00,114.96,115.43,114.95,115.18,34434.0,110.0537,110.5037,110.0442,110.2643,34434.0
2023-07-11 11:30:00,115.18,115.31,115.04,115.29,28622.0,110.2643,110.3888,110.1303,110.3697,28622.0
2023-07-11 12:00:00,115.3,115.41,115.12,115.16,34938.0,110.3792,110.4845,110.2069,110.2452,34938.0
2023-07-11 12:30:00,115.15,115.3,115.1,115.23,24053.0,110.2356,110.3792,110.1878,110.3122,24053.0
2023-07-11 13:00:00,115.21,115.56,115.15,115.45,57478.0,110.2931,110.6281,110.2356,110.5228,57478.0
2023-07-11 13:30:00,115.44,115.55,115.22,115.29,28786.0,110.5133,110.6186,110.3026,110.3697,28786.0
2023-07-11 14:00:00,115.3,115.38,115.11,115.26,28608.0,110.3792,110.4558,110.1973,110.3409,28608.0
2023-07-11 14:30:00,115.25,115.54,115.22,115.46,29998.0,110.3314,110.609,110.3026,110.5324,29998.0
2023-07-11 15:00:00,115.5,115.63,115.43,115.5,32715.0,110.5707,110.6951,110.5037,110.5707,32715.0
2023-07-11 15:30:00,115.48,115.67,115.22,115.62,163042.0,110.5515,110.7334,110.3026,110.6856,163042.0
2023-07-12 09:30:00,115.88,116.04,115.0,115.38,255184.0,110.9345,111.0876,110.092,110.4558,255184.0
2023-07-12 10:00:00,115.35,116.3,115.23,116.23,104264.0,110.4271,111.3365,110.3122,111.2695,104264.0
2023-07-12 10:30:00,116.23,116.82,115.98,116.8,82219.0,111.2695,111.8344,111.0302,111.8152,82219.0
2023-07-12 11:00:00,116.81,117.17,116.74,117.07,47246.0,111.8248,112.1694,111.7578,112.0737,47246.0
2023-07-12 11:30:00,117.05,117.22,116.81,116.85,80375.0,112.0545,112.2173,111.8248,111.8631,80375.0
2023-07-12 12:00:00,116.84,117.24,116.77,116.92,35501.0,111.8535,112.2364,111.7865,111.9301,35501.0
2023-07-12 12:30:00,116.94,117.27,116.86,117.1,33825.0,111.9492,112.2651,111.8726,112.1024,33825.0
2023-07-12 13:00:00,117.12,117.41,117.09,117.32,32946.0,112.1216,112.3992,112.0928,112.313,32946.0
2023-07-12 13:30:00,117.33,117.64,117.31,117.57,47369.0,112.3226,112.6194,112.3034,112.5523,47369.0
2023-07-12 14:00:00,117.57,117.65,117.18,117.26,83824.0,112.5523,112.6289,112.179,112.2556,83824.0
2023-07-12 14:30:00,117.26,117.26,117.0,117.08,32233.0,112.2556,112.2556,112.0067,112.0833,32233.0
2023-07-12 15:00:00,117.08,117.14,116.81,116.91,50186.0,112.0833,112.1407,111.8248,111.9205,50186.0
2023-07-12 15:30:00,116.89,117.16,116.82,117.03,241317.0,111.9014,112.1598,111.8344,112.0354,241317.0
2023-07-13 09:30:00,117.16,118.04,117.04,117.61,90209.0,112.1598,113.0023,112.045,112.5906,90209.0
2023-07-13 10:00:00,117.61,118.03,117.36,117.78,74029.0,112.5906,112.9927,112.3513,112.7534,74029.0
2023-07-13 10:30:00,117.78,118.2,117.67,118.13,46096.0,112.7534,113.1555,112.6481,113.0884,46096.0
2023-07-13 11:00:00,118.15,118.2,117.88,117.96,48402.0,113.1076,113.1555,112.8491,112.9257,48402.0
2023-07-13 11:30:00,117.98,118.2,117.91,118.1,30265.0,112.9448,113.1555,112.8778,113.0597,30265.0
2023-07-13 12:00:00,118.1,118.3,118.07,118.23,26375.0,113.0597,113.2512,113.031,113.1842,26375.0
2023-07-13 12:30:00,118.24,118.33,118.08,118.19,23672.0,113.1938,113.2799,113.0406,113.1459,23672.0
2023-07-13 13:00:00,118.21,118.35,118.11,118.29,48748.0,113.165,113.2991,113.0693,113.2416,48748.0
2023-07-13 13:30:00,118.3,118.52,118.27,118.46,66247.0,113.2512,113.4618,113.2225,113.4044,66247.0
2023-07-13 14:00:00,118.48,119.78,118.48,119.44,298468.0,113.4235,114.668,113.4235,114.3425,298468.0
2023-07-13 14:30:00,119.43,119.43,118.88,118.9,93030.0,114.333,114.333,113.8064,113.8256,93030.0
2023-07-13 15:00:00,118.95,118.99,118.7,118.73,87712.0,113.8735,113.9117,113.6341,113.6628,87712.0
2023-07-13 15:30:00,118.72,118.77,118.43,118.61,232056.0,113.6533,113.7011,113.3756,113.548,232056.0
2023-07-14 09:30:00,118.38,119.44,118.38,119.4,58332.0,113.3278,114.3425,113.3278,114.3042,58332.0
2023-07-14 10:00:00,119.33,119.34,118.65,118.65,44627.0,114.2372,114.2468,113.5863,113.5863,44627.0
2023-07-14 10:30:00,118.64,118.73,118.26,118.64,66437.0,113.5767,113.6628,113.2129,113.5767,66437.0
2023-07-14 11:00:00,118.63,118.72,118.48,118.67,19880.0,113.5671,113.6533,113.4235,113.6054,19880.0
2023-07-14 11:30:00,118.7,118.84,118.46,118.48,44312.0,113.6341,113.7681,113.4044,113.4235,44312.0
2023-07-14 12:00:00,118.5,118.51,118.25,118.35,9588.0,113.4427,113.4522,113.2033,113.2991,9588.0
2023-07-14 12:30:00,118.35,118.45,118.13,118.13,13280.0,113.2991,113.3948,113.0884,113.0884,13280.0
2023-07-14 13:00:00,118.1,118.12,117.93,117.99,31496.0,113.0597,113.0789,112.897,112.9544,31496.0
2023-07-14 13:30:00,117.95,118.28,117.95,118.23,13146.0,112.9161,113.232,112.9161,113.1842,13146.0
2023-07-14 14:00:00,118.26,118.36,118.19,118.19,12484.0,113.2129,113.3086,113.1459,113.1459,12484.0
2023-07-14 14:30:00,118.14,118.21,118.08,118.14,16096.0,113.098,113.165,113.0406,113.098,16096.0
2023-07-14 15:00:00,118.14,118.24,117.92,118.22,43698.0,113.098,113.1938,112.8874,113.1746,43698.0
2023-07-14 15:30:00,118.22,118.53,118.14,118.33,136450.0,113.1746,113.4714,113.098,113.2799,136450.0
2023-07-17 09:30:00,118.26,118.33,117.37,117.69,92138.0,113.2129,113.2799,112.3609,112.6672,92138.0
2023-07-17 10:00:00,117.66,117.97,117.6,117.6,43877.0,112.6385,112.9353,112.5811,112.5811,43877.0
2023-07-17 10:30:00,117.57,117.78,117.48,117.76,36039.0,112.5523,112.7534,112.4662,112.7342,36039.0
2023-07-17 11:00:00,117.73,117.96,117.66,117.93,45861.0,112.7055,112.9257,112.6385,112.897,45861.0
2023-07-17 11:30:00,117.89,117.94,117.46,117.73,19663.0,112.8587,112.9066,112.447,112.7055,19663.0
2023-07-17 12:00:00,117.73,117.73,117.45,117.49,10845.0,112.7055,112.7055,112.4375,112.4758,10845.0
2023-07-17 12:30:00,117.45,117.52,117.33,117.37,28612.0,112.4375,112.5045,112.3226,112.3609,28612.0
2023-07-17 13:00:00,117.36,117.37,117.16,117.18,20937.0,112.3513,112.3609,112.1598,112.179,20937.0
2023-07-17 13:30:00,117.18,117.32,117.07,117.3,30059.0,112.179,112.313,112.0737,112.2939,30059.0
2023-07-17 14:00:00,117.3,117.5,117.19,117.24,46714.0,112.2939,112.4853,112.1886,112.2364,46714.0
2023-07-17 14:30:00,117.25,117.37,117.07,117.36,30631.0,112.246,112.3609,112.0737,112.3513,30631.0
2023-07-17 15:00:00,117.37,117.62,117.36,117.57,59199.0,112.3609,112.6002,112.3513,112.5523,59199.0
2023-07-17 15:30:00,117.57,117.72,117.44,117.56,190384.0,112.5523,112.6959,112.4279,112.5428,190384.0
2023-07-18 09:30:00,117.05,117.5,116.66,116.93,104855.0,112.0545,112.4853,111.6812,111.9397,104855.0
2023-07-18 10:00:00,116.86,117.11,116.58,116.68,120990.0,111.8726,112.112,111.6046,111.7003,120990.0
2023-07-18 10:30:00,116.67,116.71,116.33,116.7,78475.0,111.6908,111.729,111.3653,111.7195,78475.0
2023-07-18 11:00:00,116.71,116.98,116.68,116.82,107177.0,111.729,111.9875,111.7003,111.8344,107177.0
2023-07-18 11:30:00,116.79,116.8,116.54,116.76,71354.0,111.8056,111.8152,111.5663,111.7769,71354.0
2023-07-18 12:00:00,116.77,116.92,116.41,116.6,118496.0,111.7865,111.9301,111.4419,111.6237,118496.0
2023-07-18 12:30:00,116.57,116.59,116.38,116.39,27581.0,111.595,111.6142,111.4131,111.4227,27581.0
2023-07-18 13:00:00,116.4,116.44,116.19,116.24,29995.0,111.4323,111.4706,111.2312,111.2791,29995.0
2023-07-18 13:30:00,116.23,116.29,116.13,116.16,31889.0,111.2695,111.327,111.1738,111.2025,31889.0
2023-07-18 14:00:00,116.15,116.77,116.14,116.76,61281.0,111.1929,111.7865,111.1834,111.7769,61281.0
2023-07-18 14:30:00,116.77,116.88,116.69,116.77,56091.0,111.7865,111.8918,111.7099,111.7865,56091.0
2023-07-18 15:00:00,116.77,117.19,116.71,117.16,67223.0,111.7865,112.1886,111.729,112.1598,67223.0
2023-07-18 15:30:00,117.16,117.49,117.13,117.46,238548.0,112.1598,112.4758,112.1311,112.447,238548.0
2023-07-19 09:30:00,117.22,117.48,116.8,117.31,113585.0,112.2173,112.4662,111.8152,112.3034,113585.0
2023-07-19 10:00:00,117.3,117.49,117.03,117.14,39950.0,112.2939,112.4758,112.0354,112.1407,39950.0
2023-07-19 10:30:00,117.12,117.3,116.98,117.25,49456.0,112.1216,112.2939,111.9875,112.246,49456.0
2023-07-19 11:00:00,117.26,117.43,117.03,117.06,44319.0,112.2556,112.4183,112.0354,112.0641,44319.0
2023-07-19 11:30:00,117.04,117.14,116.91,117.03,46456.0,112.045,112.1407,111.9205,112.0354,46456.0
2023-07-19 12:00:00,117.02,117.31,116.93,117.26,25969.0,112.0258,112.3034,111.9397,112.2556,25969.0
2023-07-19 12:30:00,117.23,117.24,117.0,117.14,36078.0,112.2269,112.2364,112.0067,112.1407,36078.0
2023-07-19 13:00:00,117.16,117.36,117.11,117.3,44211.0,112.1598,112.3513,112.112,112.2939,44211.0
2023-07-19 13:30:00,117.32,117.38,117.25,117.35,25696.0,112.313,112.3705,112.246,112.3417,25696.0
2023-07-19 14:00:00,117.34,117.71,117.34,117.67,61076.0,112.3322,112.6864,112.3322,112.6481,61076.0
2023-07-19 14:30:00,117.67,118.35,117.66,118.24,54224.0,112.6481,113.2991,112.6385,113.1938,54224.0
2023-07-19 15:00:00,118.23,118.42,118.06,118.23,78358.0,113.1842,113.3661,113.0214,113.1842,78358.0
2023-07-19 15:30:00,118.23,118.34,117.96,117.98,220909.0,113.1842,113.2895,112.9257,112.9448,220909.0
2023-07-20 09:30:00,118.29,118.46,117.58,118.2,55998.0,113.2416,113.4044,112.5619,113.1555,55998.0
2023-07-20 10:00:00,118.15,118.31,117.67,117.84,39941.0,113.1076,113.2608,112.6481,112.8108,39941.0
2023-07-20 10:30:00,117.85,118.36,117.81,118.31,44655.0,112.8204,113.3086,112.7821,113.2608,44655.0
2023-07-20 11:00:00,118.33,118.63,118.27,118.51,36131.0,113.2799,113.5671,113.2225,113.4522,36131.0
2023-07-20 11:30:00,118.5,118.5,118.24,118.34,30998.0,113.4427,113.4427,113.1938,113.2895,30998.0
2023-07-20 12:00:00,118.36,118.36,117.97,118.04,29739.0,113.3086,113.3086,112.9353,113.0023,29739.0
2023-07-20 12:30:00,118.06,118.18,117.93,118.02,20718.0,113.0214,113.1363,112.897,112.9831,20718.0
2023-07-20 13:00:00,118.04,118.24,117.98,118.24,14616.0,113.0023,113.1938,112.9448,113.1938,14616.0
2023-07-20 13:30:00,118.23,118.25,118.01,118.06,19854.0,113.1842,113.2033,112.9736,113.0214,19854.0
2023-07-20 14:00:00,118.04,118.07,117.82,117.91,36597.0,113.0023,113.031,112.7917,112.8778,36597.0
2023-07-20 14:30:00,117.89,118.09,117.88,117.92,30351.0,112.8587,113.0502,112.8491,112.8874,30351.0
2023-07-20 15:00:00,117.93,117.95,117.48,117.63,44736.0,112.897,112.9161,112.4662,112.6098,44736.0
2023-07-20 15:30:00,117.68,118.01,117.5,117.65,186136.0,112.6577,112.9736,112.4853,112.6289,186136.0
2023-07-21 09:30:00,117.4,117.78,116.77,117.42,100927.0,112.3896,112.7534,111.7865,112.4087,100927.0
2023-07-21 10:00:00,117.43,117.9,117.43,117.51,46476.0,112.4183,112.8683,112.4183,112.4949,46476.0
2023-07-21 10:30:00,117.54,117.88,117.5,117.84,35227.0,112.5236,112.8491,112.4853,112.8108,35227.0
2023-07-21 11:00:00,117.83,118.27,117.81,117.95,44933.0,112.8013,113.2225,112.7821,112.9161,44933.0
2023-07-21 11:30:00,117.95,118.29,117.8,118.28,34031.0,112.9161,113.2416,112.7725,113.232,34031.0
2023-07-21 12:00:00,118.29,118.8,118.26,118.59,50915.0,113.2416,113.7299,113.2129,113.5288,50915.0
2023-07-21 12:30:00,118.59,118.59,118.2,118.28,28196.0,113.5288,113.5288,113.1555,113.232,28196.0
2023-07-21 13:00:00,118.3,118.4,118.21,118.32,24814.0,113.2512,113.3469,113.165,113.2703,24814.0
2023-07-21 13:30:00,118.33,118.66,118.32,118.65,36722.0,113.2799,113.5958,113.2703,113.5863,36722.0
2023-07-21 14:00:00,118.65,118.79,118.56,118.76,46574.0,113.5863,113.7203,113.5001,113.6916,46574.0
2023-07-21 14:30:00,118.76,118.91,118.75,118.91,49055.0,113.6916,113.8352,113.682,113.8352,49055.0
2023-07-21 15:00:00,118.91,118.98,118.38,118.46,46829.0,113.8352,113.9022,113.3278,113.4044,46829.0
2023-07-21 15:30:00,118.46,118.75,118.32,118.57,254870.0,113.4044,113.682,113.2703,113.5097,254870.0
2023-07-24 09:30:00,118.42,119.72,118.42,119.26,105775.0,113.3661,114.6106,113.3661,114.1702,105775.0
2023-07-24 10:00:00,119.26,119.38,118.7,118.79,66100.0,114.1702,114.2851,113.6341,113.7203,66100.0
2023-07-24 10:30:00,118.79,119.01,118.66,118.88,39615.0,113.7203,113.9309,113.5958,113.8064,39615.0
2023-07-24 11:00:00,118.91,119.01,118.65,118.75,41752.0,113.8352,113.9309,113.5863,113.682,41752.0
2023-07-24 11:30:00,118.73,118.78,118.38,118.63,120961.0,113.6628,113.7107,113.3278,113.5671,120961.0
2023-07-24 12:00:00,118.59,118.93,118.59,118.78,60595.0,113.5288,113.8543,113.5288,113.7107,60595.0
2023-07-24 12:30:00,118.8,119.17,118.78,119.01,89542.0,113.7299,114.0841,113.7107,113.9309,89542.0
2023-07-24 13:00:00,118.99,119.23,118.94,119.09,50309.0,113.9117,114.1415,113.8639,114.0075,50309.0
2023-07-24 13:30:00,119.09,119.09,118.93,118.93,39959.0,114.0075,114.0075,113.8543,113.8543,39959.0
2023-07-24 14:00:00,118.95,119.02,118.85,118.93,91330.0,113.8735,113.9405,113.7777,113.8543,91330.0
2023-07-24 14:30:00,118.93,119.01,118.86,118.96,78114.0,113.8543,113.9309,113.7873,113.883,78114.0
2023-07-24 15:00:00,118.97,119.08,118.9,118.91,105886.0,113.8926,113.9979,113.8256,113.8352,105886.0
2023-07-24 15:30:00,118.88,119.02,118.85,118.95,283806.0,113.8064,113.9405,113.7777,113.8735,283806.0
2023-07-25 09:30:00,118.73,119.49,118.65,118.93,139978.0,113.6628,114.3904,113.5863,113.8543,139978.0
2023-07-25 10:00:00,118.89,118.96,118.69,118.88,62753.0,113.816,113.883,113.6245,113.8064,62753.0
2023-07-25 10:30:00,118.88,119.27,118.79,119.11,84462.0,113.8064,114.1798,113.7203,114.0266,84462.0
2023-07-25 11:00:00,119.12,119.21,118.86,119.03,82652.0,114.0362,114.1224,113.7873,113.95,82652.0
2023-07-25 11:30:00,119.04,119.26,118.91,119.26,115037.0,113.9596,114.1702,113.8352,114.1702,115037.0
2023-07-25 12:00:00,119.23,119.24,118.95,119.05,71831.0,114.1415,114.1511,113.8735,113.9692,71831.0
2023-07-25 12:30:00,119.04,119.05,118.57,118.58,37648.0,113.9596,113.9692,113.5097,113.5192,37648.0
2023-07-25 13:00:00,118.57,118.59,118.25,118.48,74968.0,113.5097,113.5288,113.2033,113.4235,74968.0
2023-07-25 13:30:00,118.49,118.98,118.48,118.87,59627.0,113.4331,113.9022,113.4235,113.7969,59627.0
2023-07-25 14:00:00,118.9,119.1,118.83,119.08,49542.0,113.8256,114.017,113.7586,113.9979,49542.0
2023-07-25 14:30:00,119.1,119.23,118.98,119.01,134984.0,114.017,114.1415,113.9022,113.9309,134984.0
2023-07-25 15:00:00,119.01,119.01,118.85,118.92,78272.0,113.9309,113.9309,113.7777,113.8447,78272.0
2023-07-25 15:30:00,118.92,119.07,118.6,118.65,355377.0,113.8447,113.9883,113.5384,113.5863,355377.0
2023-07-26 09:30:00,116.91,118.5,114.41,118.48,422639.0,111.9205,113.4427,109.5272,113.4235,422639.0
2023-07-26 10:00:00,118.48,119.96,117.79,118.16,389245.0,113.4235,114.8403,112.763,113.1172,389245.0
2023-07-26 10:30:00,118.09,118.98,117.72,118.25,155511.0,113.0502,113.9022,112.6959,113.2033,155511.0
2023-07-26 11:00:00,118.27,118.93,118.14,118.78,119282.0,113.2225,113.8543,113.098,113.7107,119282.0
2023-07-26 11:30:00,118.78,119.13,118.31,118.76,83624.0,113.7107,114.0458,113.2608,113.6916,83624.0
2023-07-26 12:00:00,118.73,119.1,118.58,119.08,82444.0,113.6628,114.017,113.5192,113.9979,82444.0
2023-07-26 12:30:00,119.07,119.21,118.71,119.07,80363.0,113.9883,114.1224,113.6437,113.9883,80363.0
2023-07-26 13:00:00,119.08,119.3,118.64,118.69,110975.0,113.9979,114.2085,113.5767,113.6245,110975.0
2023-07-26 13:30:00,118.69,118.69,118.27,118.5,100412.0,113.6245,113.6245,113.2225,113.4427,100412.0
2023-07-26 14:00:00,118.51,118.74,118.24,118.53,126481.0,113.4522,113.6724,113.1938,113.4714,126481.0
2023-07-26 14:30:00,118.47,118.71,118.18,118.55,176492.0,113.4139,113.6437,113.1363,113.4905,176492.0
2023-07-26 15:00:00,118.55,118.59,117.75,118.29,158722.0,113.4905,113.5288,112.7247,113.2416,158722.0
2023-07-26 15:30:00,118.29,118.69,118.18,118.68,386768.0,113.2416,113.6245,113.1363,113.615,386768.0
2023-07-27 09:30:00,118.67,120.12,118.22,119.82,83406.0,113.6054,114.9935,113.1746,114.7063,83406.0
2023-07-27 10:00:00,119.83,119.83,118.92,119.65,54265.0,114.7159,114.7159,113.8447,114.5436,54265.0
2023-07-27 10:30:00,119.65,120.02,119.48,119.71,48196.0,114.5436,114.8978,114.3808,114.601,48196.0
2023-07-27 11:00:00,119.68,119.77,119.32,119.59,38330.0,114.5723,114.6585,114.2277,114.4861,38330.0
2023-07-27 11:30:00,119.62,119.82,119.48,119.82,43297.0,114.5149,114.7063,114.3808,114.7063,43297.0
2023-07-27 12:00:00,119.8,120.21,119.74,120.1,47232.0,114.6872,115.0797,114.6297,114.9744,47232.0
2023-07-27 12:30:00,120.09,120.18,119.82,119.95,25349.0,114.9648,115.051,114.7063,114.8308,25349.0
2023-07-27 13:00:00,119.97,120.05,119.48,119.51,36858.0,114.8499,114.9265,114.3808,114.4096,36858.0
2023-07-27 13:30:00,119.55,119.63,119.23,119.32,44021.0,114.4478,114.5244,114.1415,114.2277,44021.0
2023-07-27 14:00:00,119.33,119.4,118.93,118.93,64822.0,114.2372,114.3042,113.8543,113.8543,64822.0
2023-07-27 14:30:00,118.93,118.93,118.48,118.51,49684.0,113.8543,113.8543,113.4235,113.4522,49684.0
2023-07-27 15:00:00,118.48,118.53,118.27,118.39,59359.0,113.4235,113.4714,113.2225,113.3374,59359.0
2023-07-27 15:30:00,118.38,118.42,117.83,118.37,249673.0,113.3278,113.3661,112.8013,113.3182,249673.0
2023-07-28 09:30:00,118.95,120.55,118.78,120.2,96318.0,113.8735,115.4052,113.7107,115.0701,96318.0
2023-07-28 10:00:00,120.12,120.91,120.04,120.9,77278.0,114.9935,115.7498,114.9169,115.7402,77278.0
2023-07-28 10:30:00,120.9,121.88,120.86,121.37,80286.0,115.7402,116.6784,115.7019,116.1902,80286.0
2023-07-28 11:00:00,121.27,121.44,120.9,121.39,43548.0,116.0944,116.2572,115.7402,116.2093,43548.0
2023-07-28 11:30:00,121.4,121.41,121.07,121.25,37692.0,116.2189,116.2285,115.903,116.0753,37692.0
2023-07-28 12:00:00,121.27,121.28,120.83,120.95,31895.0,116.0944,116.104,115.6732,115.7881,31895.0
2023-07-28 12:30:00,120.92,120.98,120.69,120.97,26988.0,115.7594,115.8168,115.5392,115.8072,26988.0
2023-07-28 13:00:00,120.92,120.95,120.66,120.69,39626.0,115.7594,115.7881,115.5105,115.5392,39626.0
2023-07-28 13:30:00,120.67,120.68,120.18,120.54,46950.0,115.52,115.5296,115.051,115.3956,46950.0
2023-07-28 14:00:00,120.55,120.88,120.55,120.88,29460.0,115.4052,115.7211,115.4052,115.7211,29460.0
2023-07-28 14:30:00,120.87,120.96,120.79,120.85,33942.0,115.7115,115.7977,115.6349,115.6924,33942.0
2023-07-28 15:00:00,120.86,120.97,120.71,120.75,36793.0,115.7019,115.8072,115.5583,115.5966,36793.0
2023-07-28 15:30:00,120.76,120.99,120.69,120.81,153677.0,115.6062,115.8264,115.5392,115.6541,153677.0
2023-07-31 09:30:00,120.75,120.89,119.75,120.26,97771.0,115.5966,115.7307,114.6393,115.1275,97771.0
2023-07-31 10:00:00,120.23,121.03,120.0,121.03,87186.0,115.0988,115.8647,114.8786,115.8647,87186.0
2023-07-31 10:30:00,121.01,121.38,120.78,121.37,91287.0,115.8455,116.1997,115.6254,116.1902,91287.0
2023-07-31 11:00:00,121.38,121.63,121.15,121.57,98355.0,116.1997,116.4391,115.9796,116.3816,98355.0
2023-07-31 11:30:00,121.55,121.63,121.11,121.19,129285.0,116.3625,116.4391,115.9413,116.0179,129285.0
2023-07-31 12:00:00,121.17,121.35,120.93,121.35,90365.0,115.9987,116.171,115.7689,116.171,90365.0
2023-07-31 12:30:00,121.35,121.36,120.97,121.01,39231.0,116.171,116.1806,115.8072,115.8455,39231.0
2023-07-31 13:00:00,121.0,121.28,120.88,121.2,55863.0,115.836,116.104,115.7211,116.0274,55863.0
2023-07-31 13:30:00,121.19,121.33,121.1,121.19,86281.0,116.0179,116.1519,115.9317,116.0179,86281.0
2023-07-31 14:00:00,121.19,121.27,121.05,121.11,83921.0,116.0179,116.0944,115.8838,115.9413,83921.0
2023-07-31 14:30:00,121.12,121.37,121.09,121.32,94797.0,115.9508,116.1902,115.9221,116.1423,94797.0
2023-07-31 15:00:00,121.3,121.43,121.06,121.12,87899.0,116.1232,116.2476,115.8934,115.9508,87899.0
2023-07-31 15:30:00,121.14,121.28,121.0,121.22,226000.0,115.97,116.104,115.836,116.0466,226000.0
2023-08-01 09:30:00,119.78,120.3,119.37,119.99,125093.0,114.668,115.1658,114.2755,114.8691,125093.0
2023-08-01 10:00:00,119.91,120.56,119.84,120.01,106766.0,114.7925,115.4147,114.7255,114.8882,106766.0
2023-08-01 10:30:00,120.0,120.0,119.38,119.83,69039.0,114.8786,114.8786,114.2851,114.7159,69039.0
2023-08-01 11:00:00,119.85,119.92,119.48,119.57,84707.0,114.735,114.8021,114.3808,114.467,84707.0
2023-08-01 11:30:00,119.6,119.83,119.45,119.83,40971.0,114.4957,114.7159,114.3521,114.7159,40971.0
2023-08-01 12:00:00,119.88,119.99,119.57,119.72,31271.0,114.7638,114.8691,114.467,114.6106,31271.0
2023-08-01 12:30:00,119.73,119.78,119.33,119.59,32992.0,114.6202,114.668,114.2372,114.4861,32992.0
2023-08-01 13:00:00,119.59,119.79,119.46,119.72,47040.0,114.4861,114.6776,114.3617,114.6106,47040.0
2023-08-01 13:30:00,119.73,119.89,119.59,119.89,34382.0,114.6202,114.7733,114.4861,114.7733,34382.0
2023-08-01 14:00:00,119.9,119.94,119.72,119.75,41282.0,114.7829,114.8212,114.6106,114.6393,41282.0
2023-08-01 14:30:00,119.78,119.95,119.53,119.6,78065.0,114.668,114.8308,114.4287,114.4957,78065.0
2023-08-01 15:00:00,119.63,119.81,119.58,119.73,111997.0,114.5244,114.6967,114.4766,114.6202,111997.0
2023-08-01 15:30:00,119.73,119.8,119.33,119.48,346994.0,114.6202,114.6872,114.2372,114.3808,346994.0
2023-08-02 09:30:00,118.68,119.06,118.23,118.81,51735.0,113.615,113.9788,113.1842,113.7394,51735.0
2023-08-02 10:00:00,118.77,118.77,117.89,118.04,29440.0,113.7011,113.7011,112.8587,113.0023,29440.0
2023-08-02 10:30:00,118.15,118.25,117.39,117.54,41420.0,113.1076,113.2033,112.38,112.5236,41420.0
2023-08-02 11:00:00,117.5,117.75,117.46,117.66,23932.0,112.4853,112.7247,112.447,112.6385,23932.0
2023-08-02 11:30:00,117.67,117.68,117.2,117.28,24531.0,112.6481,112.6577,112.1981,112.2747,24531.0
2023-08-02 12:00:00,117.25,117.4,117.1,117.38,43911.0,112.246,112.3896,112.1024,112.3705,43911.0
2023-08-02 12:30:00,117.4,117.61,117.28,117.54,24411.0,112.3896,112.5906,112.2747,112.5236,24411.0
2023-08-02 13:00:00,117.48,117.55,117.28,117.35,33154.0,112.4662,112.5332,112.2747,112.3417,33154.0
2023-08-02 13:30:00,117.39,117.65,117.35,117.46,40080.0,112.38,112.6289,112.3417,112.447,40080.0
2023-08-02 14:00:00,117.49,117.61,117.36,117.41,24036.0,112.4758,112.5906,112.3513,112.3992,24036.0
2023-08-02 14:30:00,117.43,117.44,117.17,117.31,41763.0,112.4183,112.4279,112.1694,112.3034,41763.0
2023-08-02 15:00:00,117.29,117.31,116.82,116.85,61126.0,112.2843,112.3034,111.8344,111.8631,61126.0
2023-08-02 15:30:00,116.85,116.95,116.75,116.75,164922.0,111.8631,111.9588,111.7673,111.7673,164922.0
2023-08-03 09:30:00,116.22,116.39,115.85,115.93,57664.0,111.26,111.4227,110.9058,110.9823,57664.0
2023-08-03 10:00:00,115.99,116.87,115.99,116.79,44932.0,111.0398,111.8822,111.0398,111.8056,44932.0
2023-08-03 10:30:00,116.78,116.93,116.42,116.65,52531.0,111.7961,111.9397,111.4514,111.6716,52531.0
2023-08-03 11:00:00,116.65,116.87,116.61,116.75,36475.0,111.6716,111.8822,111.6333,111.7673,36475.0
2023-08-03 11:30:00,116.75,117.02,116.73,116.85,53302.0,111.7673,112.0258,111.7482,111.8631,53302.0
2023-08-03 12:00:00,116.83,117.43,116.79,117.4,38645.0,111.8439,112.4183,111.8056,112.3896,38645.0
2023-08-03 12:30:00,117.44,117.83,117.17,117.61,37455.0,112.4279,112.8013,112.1694,112.5906,37455.0
2023-08-03 13:00:00,117.63,117.64,117.35,117.44,52145.0,112.6098,112.6194,112.3417,112.4279,52145.0
2023-08-03 13:30:00,117.48,117.49,117.16,117.17,35433.0,112.4662,112.4758,112.1598,112.1694,35433.0
2023-08-03 14:00:00,117.19,117.43,117.05,117.43,41126.0,112.1886,112.4183,112.0545,112.4183,41126.0
2023-08-03 14:30:00,117.45,117.46,117.23,117.29,54117.0,112.4375,112.447,112.2269,112.2843,54117.0
2023-08-03 15:00:00,117.29,117.41,117.13,117.4,51720.0,112.2843,112.3992,112.1311,112.3896,51720.0
2023-08-03 15:30:00,117.39,117.5,117.19,117.24,221338.0,112.38,112.4853,112.1886,112.2364,221338.0
2023-08-04 09:30:00,117.24,117.73,116.91,117.31,29048.0,112.2364,112.7055,111.9205,112.3034,29048.0
2023-08-04 10:00:00,117.31,117.84,116.72,117.55,40769.0,112.3034,112.8108,111.7386,112.5332,40769.0
2023-08-04 10:30:00,117.59,118.15,117.59,118.11,45749.0,112.5715,113.1076,112.5715,113.0693,45749.0
2023-08-04 11:00:00,118.11,118.21,117.9,118.17,33586.0,113.0693,113.165,112.8683,113.1267,33586.0
2023-08-04 11:30:00,118.23,118.35,118.08,118.12,32723.0,113.1842,113.2991,113.0406,113.0789,32723.0
2023-08-04 12:00:00,118.12,118.19,117.93,118.09,40708.0,113.0789,113.1459,112.897,113.0502,40708.0
2023-08-04 12:30:00,118.1,118.17,117.92,117.99,21847.0,113.0597,113.1267,112.8874,112.9544,21847.0
2023-08-04 13:00:00,117.99,118.04,117.79,117.79,28517.0,112.9544,113.0023,112.763,112.763,28517.0
2023-08-04 13:30:00,117.8,117.87,117.59,117.62,19853.0,112.7725,112.8395,112.5715,112.6002,19853.0
2023-08-04 14:00:00,117.59,117.59,116.81,116.88,25258.0,112.5715,112.5715,111.8248,111.8918,25258.0
2023-08-04 14:30:00,116.9,116.97,116.49,116.74,39000.0,111.9109,111.978,111.5184,111.7578,39000.0
2023-08-04 15:00:00,116.76,117.07,116.76,117.06,59293.0,111.7769,112.0737,111.7769,112.0641,59293.0
2023-08-04 15:30:00,117.07,117.22,116.85,116.88,160496.0,112.0737,112.2173,111.8631,111.8918,160496.0
2023-08-07 09:30:00,117.34,117.96,117.24,117.31,26518.0,112.3322,112.9257,112.2364,112.3034,26518.0
2023-08-07 10:00:00,117.32,118.21,117.29,118.17,24350.0,112.313,113.165,112.2843,113.1267,24350.0
2023-08-07 10:30:00,118.16,118.32,118.04,118.22,41080.0,113.1172,113.2703,113.0023,113.1746,41080.0
2023-08-07 11:00:00,118.21,118.31,118.12,118.25,27871.0,113.165,113.2608,113.0789,113.2033,27871.0
2023-08-07 11:30:00,118.25,118.37,118.07,118.28,27078.0,113.2033,113.3182,113.031,113.232,27078.0
2023-08-07 12:00:00,118.27,118.27,118.0,118.0,35710.0,113.2225,113.2225,112.964,112.964,35710.0
2023-08-07 12:30:00,118.0,118.04,117.89,118.04,33555.0,112.964,113.0023,112.8587,113.0023,33555.0
2023-08-07 13:00:00,118.03,118.05,117.82,118.01,23721.0,112.9927,113.0119,112.7917,112.9736,23721.0
2023-08-07 13:30:00,118.01,118.3,117.92,118.28,28116.0,112.9736,113.2512,112.8874,113.232,28116.0
2023-08-07 14:00:00,118.29,118.46,118.14,118.32,28761.0,113.2416,113.4044,113.098,113.2703,28761.0
2023-08-07 14:30:00,118.34,118.54,118.24,118.47,24318.0,113.2895,113.4809,113.1938,113.4139,24318.0
2023-08-07 15:00:00,118.48,118.52,118.36,118.36,40147.0,113.4235,113.4618,113.3086,113.3086,40147.0
2023-08-07 15:30:00,118.37,118.37,118.07,118.28,172403.0,113.3182,113.3182,113.031,113.232,172403.0
2023-08-08 09:30:00,116.9,117.12,114.96,115.27,101169.0,111.9109,112.1216,110.0537,110.3505,101169.0
2023-08-08 10:00:00,115.25,115.58,115.16,115.35,59801.0,110.3314,110.6473,110.2452,110.4271,59801.0
2023-08-08 10:30:00,115.34,115.6,115.21,115.28,66946.0,110.4175,110.6664,110.2931,110.3601,66946.0
2023-08-08 11:00:00,115.26,115.51,115.14,115.45,35632.0,110.3409,110.5803,110.2261,110.5228,35632.0
2023-08-08 11:30:00,115.47,115.95,115.31,115.64,32905.0,110.542,111.0015,110.3888,110.7047,32905.0
2023-08-08 12:00:00,115.64,115.9,115.56,115.85,21152.0,110.7047,110.9536,110.6281,110.9058,21152.0
2023-08-08 12:30:00,115.9,116.26,115.9,116.26,32880.0,110.9536,111.2983,110.9536,111.2983,32880.0
2023-08-08 13:00:00,116.25,116.53,116.19,116.41,35009.0,111.2887,111.5567,111.2312,111.4419,35009.0
2023-08-08 13:30:00,116.48,116.99,116.46,116.86,58652.0,111.5089,111.9971,111.4897,111.8726,58652.0
2023-08-08 14:00:00,116.86,117.04,116.7,116.95,26576.0,111.8726,112.045,111.7195,111.9588,26576.0
2023-08-08 14:30:00,116.95,117.07,116.84,117.03,35686.0,111.9588,112.0737,111.8535,112.0354,35686.0
2023-08-08 15:00:00,117.04,117.11,116.94,117.04,38908.0,112.045,112.112,111.9492,112.045,38908.0
2023-08-08 15:30:00,117.04,117.26,116.93,117.06,195436.0,112.045,112.2556,111.9397,112.0641,195436.0
2023-08-09 09:30:00,117.07,117.88,116.49,117.82,41718.0,112.0737,112.8491,111.5184,112.7917,41718.0
2023-08-09 10:00:00,117.79,117.94,117.57,117.62,26006.0,112.763,112.9066,112.5523,112.6002,26006.0
2023-08-09 10:30:00,117.62,118.02,117.55,117.83,27610.0,112.6002,112.9831,112.5332,112.8013,27610.0
2023-08-09 11:00:00,117.83,118.02,117.39,117.45,31236.0,112.8013,112.9831,112.38,112.4375,31236.0
2023-08-09 11:30:00,117.46,117.67,117.18,117.22,24062.0,112.447,112.6481,112.179,112.2173,24062.0
2023-08-09 12:00:00,117.22,117.5,117.22,117.3,30070.0,112.2173,112.4853,112.2173,112.2939,30070.0
2023-08-09 12:30:00,117.24,117.62,117.23,117.61,32633.0,112.2364,112.6002,112.2269,112.5906,32633.0
2023-08-09 13:00:00,117.6,118.07,117.6,118.05,53523.0,112.5811,113.031,112.5811,113.0119,53523.0
2023-08-09 13:30:00,118.04,118.26,118.01,118.01,19114.0,113.0023,113.2129,112.9736,112.9736,19114.0
2023-08-09 14:00:00,118.01,118.31,117.99,118.23,18097.0,112.9736,113.2608,112.9544,113.1842,18097.0
2023-08-09 14:30:00,118.26,118.4,118.19,118.32,27790.0,113.2129,113.3469,113.1459,113.2703,27790.0
2023-08-09 15:00:00,118.27,118.3,117.93,117.94,29723.0,113.2225,113.2512,112.897,112.9066,29723.0
2023-08-09 15:30:00,117.93,118.03,117.73,117.86,108406.0,112.897,112.9927,112.7055,112.83,108406.0
2023-08-10 09:30:00,118.58,119.22,118.41,119.22,48390.0,113.5192,114.1319,113.3565,114.1319,48390.0
2023-08-10 10:00:00,119.22,119.38,119.01,119.08,20965.0,114.1319,114.2851,113.9309,113.9979,20965.0
2023-08-10 10:30:00,119.08,119.16,118.57,118.87,20329.0,113.9979,114.0745,113.5097,113.7969,20329.0
2023-08-10 11:00:00,118.87,118.87,118.36,118.49,25170.0,113.7969,113.7969,113.3086,113.4331,25170.0
2023-08-10 11:30:00,118.49,118.58,117.82,118.06,22671.0,113.4331,113.5192,112.7917,113.0214,22671.0
2023-08-10 12:00:00,118.08,118.08,117.41,117.61,32442.0,113.0406,113.0406,112.3992,112.5906,32442.0
2023-08-10 12:30:00,117.61,117.82,117.32,117.37,22802.0,112.5906,112.7917,112.313,112.3609,22802.0
2023-08-10 13:00:00,117.38,117.44,116.97,117.01,26664.0,112.3705,112.4279,111.978,112.0162,26664.0
2023-08-10 13:30:00,116.95,116.95,115.97,116.0,67488.0,111.9588,111.9588,111.0206,111.0494,67488.0
2023-08-10 14:00:00,116.06,116.6,116.03,116.38,56770.0,111.1068,111.6237,111.0781,111.4131,56770.0
2023-08-10 14:30:00,116.36,116.59,116.17,116.58,57311.0,111.394,111.6142,111.2121,111.6046,57311.0
2023-08-10 15:00:00,116.59,116.75,116.37,116.48,46112.0,111.6142,111.7673,111.4036,111.5089,46112.0
2023-08-10 15:30:00,116.49,116.5,116.09,116.44,176013.0,111.5184,111.528,111.1355,111.4706,176013.0
2023-08-11 09:30:00,116.07,116.87,116.07,116.84,29164.0,111.1164,111.8822,111.1164,111.8535,29164.0
2023-08-11 10:00:00,116.84,117.37,116.82,117.31,25727.0,111.8535,112.3609,111.8344,112.3034,25727.0
2023-08-11 10:30:00,117.33,117.48,116.99,117.13,49230.0,112.3226,112.4662,111.9971,112.1311,49230.0
2023-08-11 11:00:00,117.13,117.19,116.78,116.84,46750.0,112.1311,112.1886,111.7961,111.8535,46750.0
2023-08-11 11:30:00,116.88,116.95,116.47,116.95,28338.0,111.8918,111.9588,111.4993,111.9588,28338.0
2023-08-11 12:00:00,116.98,117.19,116.91,116.98,32107.0,111.9875,112.1886,111.9205,111.9875,32107.0
2023-08-11 12:30:00,117.04,117.1,116.77,116.81,17183.0,112.045,112.1024,111.7865,111.8248,17183.0
2023-08-11 13:00:00,116.82,117.03,116.76,116.97,24116.0,111.8344,112.0354,111.7769,111.978,24116.0
2023-08-11 13:30:00,116.98,117.03,116.63,116.72,27228.0,111.9875,112.0354,111.6525,111.7386,27228.0
2023-08-11 14:00:00,116.72,116.82,116.57,116.77,22977.0,111.7386,111.8344,111.595,111.7865,22977.0
2023-08-11 14:30:00,116.79,117.22,116.78,117.06,20511.0,111.8056,112.2173,111.7961,112.0641,20511.0
2023-08-11 15:00:00,117.05,117.14,116.95,116.96,40197.0,112.0545,112.1407,111.9588,111.9684,40197.0
2023-08-11 15:30:00,116.98,117.02,116.84,116.93,139383.0,111.9875,112.0258,111.8535,111.9397,139383.0
2023-08-14 09:30:00,116.47,116.64,115.82,116.25,29681.0,111.4993,111.662,110.877,111.2887,29681.0
2023-08-14 10:00:00,116.17,116.9,116.14,116.84,23296.0,111.2121,111.9109,111.1834,111.8535,23296.0
2023-08-14 10:30:00,116.79,117.31,116.76,117.29,35265.0,111.8056,112.3034,111.7769,112.2843,35265.0
2023-08-14 11:00:00,117.26,117.34,117.2,117.29,32653.0,112.2556,112.3322,112.1981,112.2843,32653.0
2023-08-14 11:30:00,117.33,117.5,117.26,117.27,28550.0,112.3226,112.4853,112.2556,112.2651,28550.0
2023-08-14 12:00:00,117.27,117.47,116.98,117.07,19836.0,112.2651,112.4566,111.9875,112.0737,19836.0
2023-08-14 12:30:00,117.07,117.25,117.07,117.18,14479.0,112.0737,112.246,112.0737,112.179,14479.0
2023-08-14 13:00:00,117.19,117.48,117.12,117.33,19628.0,112.1886,112.4662,112.1216,112.3226,19628.0
2023-08-14 13:30:00,117.35,117.4,117.18,117.2,15667.0,112.3417,112.3896,112.179,112.1981,15667.0
2023-08-14 14:00:00,117.25,117.28,116.71,116.73,42251.0,112.246,112.2747,111.729,111.7482,42251.0
2023-08-14 14:30:00,116.74,116.75,116.37,116.45,31036.0,111.7578,111.7673,111.4036,111.4801,31036.0
2023-08-14 15:00:00,116.47,116.48,116.1,116.12,41539.0,111.4993,111.5089,111.1451,111.1642,41539.0
2023-08-14 15:30:00,116.13,116.18,115.95,116.16,152549.0,111.1738,111.2217,111.0015,111.2025,152549.0
2023-08-15 09:30:00,115.59,116.16,114.82,115.03,41370.0,110.6568,111.2025,109.9197,110.1207,41370.0
2023-08-15 10:00:00,115.07,115.13,114.56,114.56,27945.0,110.159,110.2165,109.6708,109.6708,27945.0
2023-08-15 10:30:00,114.57,114.79,114.4,114.45,35964.0,109.6804,109.891,109.5176,109.5655,35964.0
2023-08-15 11:00:00,114.49,115.05,114.48,115.03,17966.0,109.6038,110.1399,109.5942,110.1207,17966.0
2023-08-15 11:30:00,115.04,115.3,114.78,115.19,14885.0,110.1303,110.3792,109.8814,110.2739,14885.0
2023-08-15 12:00:00,115.21,115.21,114.57,114.76,23343.0,110.2931,110.2931,109.6804,109.8623,23343.0
2023-08-15 12:30:00,114.78,114.78,114.29,114.3,18071.0,109.8814,109.8814,109.4123,109.4219,18071.0
2023-08-15 13:00:00,114.31,114.51,114.21,114.41,13969.0,109.4315,109.6229,109.3357,109.5272,13969.0
2023-08-15 13:30:00,114.41,114.44,114.23,114.41,19623.0,109.5272,109.5559,109.3549,109.5272,19623.0
2023-08-15 14:00:00,114.42,114.48,114.26,114.43,18400.0,109.5368,109.5942,109.3836,109.5464,18400.0
2023-08-15 14:30:00,114.44,114.61,114.42,114.45,18701.0,109.5559,109.7187,109.5368,109.5655,18701.0
2023-08-15 15:00:00,114.5,114.5,114.23,114.23,15336.0,109.6134,109.6134,109.3549,109.3549,15336.0
2023-08-15 15:30:00,114.22,114.28,113.85,113.93,111786.0,109.3453,109.4028,108.9911,109.0677,111786.0
2023-08-16 09:30:00,113.73,114.65,113.64,114.49,35394.0,108.8762,109.757,108.7901,109.6038,35394.0
2023-08-16 10:00:00,114.51,114.51,113.83,114.01,37391.0,109.6229,109.6229,108.972,109.1443,37391.0
2023-08-16 10:30:00,114.04,114.05,113.81,114.02,19308.0,109.173,109.1826,108.9528,109.1539,19308.0
2023-08-16 11:00:00,113.99,114.2,113.9,114.16,22669.0,109.1251,109.3262,109.039,109.2879,22669.0
2023-08-16 11:30:00,114.16,114.16,113.63,113.67,22152.0,109.2879,109.2879,108.7805,108.8188,22152.0
2023-08-16 12:00:00,113.69,113.82,113.5,113.59,21743.0,108.8379,108.9624,108.656,108.7422,21743.0
2023-08-16 12:30:00,113.57,113.74,113.53,113.6,23305.0,108.7231,108.8858,108.6848,108.7518,23305.0
2023-08-16 13:00:00,113.49,113.52,113.26,113.44,24513.0,108.6465,108.6752,108.4263,108.5986,24513.0
2023-08-16 13:30:00,113.44,113.77,113.34,113.73,19462.0,108.5986,108.9145,108.5029,108.8762,19462.0
2023-08-16 14:00:00,113.67,113.87,113.37,113.87,31033.0,108.8188,109.0103,108.5316,109.0103,31033.0
2023-08-16 14:30:00,113.89,113.93,113.51,113.58,33951.0,109.0294,109.0677,108.6656,108.7326,33951.0
2023-08-16 15:00:00,113.58,113.58,113.19,113.37,40472.0,108.7326,108.7326,108.3593,108.5316,40472.0
2023-08-16 15:30:00,113.33,113.67,113.3,113.58,118077.0,108.4933,108.8188,108.4646,108.7326,118077.0
2023-08-17 09:30:00,113.94,114.77,113.94,114.45,32375.0,109.0773,109.8718,109.0773,109.5655,32375.0
2023-08-17 10:00:00,114.58,114.67,114.35,114.46,16517.0,109.69,109.7761,109.4698,109.5751,16517.0
2023-08-17 10:30:00,114.48,114.49,114.09,114.13,15991.0,109.5942,109.6038,109.2209,109.2592,15991.0
2023-08-17 11:00:00,114.13,114.15,113.97,114.0,17148.0,109.2592,109.2783,109.106,109.1347,17148.0
2023-08-17 11:30:00,114.0,114.0,113.71,113.88,11527.0,109.1347,109.1347,108.8571,109.0198,11527.0
2023-08-17 12:00:00,113.84,114.01,113.7,113.94,15488.0,108.9815,109.1443,108.8475,109.0773,15488.0
2023-08-17 12:30:00,113.96,114.01,113.77,113.89,9305.0,109.0964,109.1443,108.9145,109.0294,9305.0
2023-08-17 13:00:00,113.94,114.0,113.72,113.72,17146.0,109.0773,109.1347,108.8667,108.8667,17146.0
2023-08-17 13:30:00,113.75,113.89,113.59,113.62,11302.0,108.8954,109.0294,108.7422,108.7709,11302.0
2023-08-17 14:00:00,113.61,113.63,113.33,113.46,12951.0,108.7614,108.7805,108.4933,108.6178,12951.0
2023-08-17 14:30:00,113.4,113.44,113.06,113.13,16567.0,108.5603,108.5986,108.2348,108.3018,16567.0
2023-08-17 15:00:00,113.11,113.35,112.93,113.34,29086.0,108.2827,108.5124,108.1104,108.5029,29086.0
2023-08-17 15:30:00,113.39,113.47,113.15,113.21,138309.0,108.5507,108.6273,108.321,108.3784,138309.0
2023-08-18 09:30:00,112.67,113.05,112.43,112.86,49221.0,107.8615,108.2253,107.6317,108.0434,49221.0
2023-08-18 10:00:00,112.83,113.24,112.73,113.11,31337.0,108.0146,108.4071,107.9189,108.2827,31337.0
2023-08-18 10:30:00,113.09,113.18,112.85,112.98,26425.0,108.2635,108.3497,108.0338,108.1582,26425.0
2023-08-18 11:00:00,112.96,113.46,112.84,113.28,28300.0,108.1391,108.6178,108.0242,108.4454,28300.0
2023-08-18 11:30:00,113.28,113.75,113.28,113.63,21089.0,108.4454,108.8954,108.4454,108.7805,21089.0
2023-08-18 12:00:00,113.63,113.68,113.31,113.61,24179.0,108.7805,108.8284,108.4742,108.7614,24179.0
2023-08-18 12:30:00,113.58,113.94,113.52,113.9,12793.0,108.7326,109.0773,108.6752,109.039,12793.0
2023-08-18 13:00:00,113.87,113.89,113.46,113.71,11891.0,109.0103,109.0294,108.6178,108.8571,11891.0
2023-08-18 13:30:00,113.75,113.9,113.61,113.78,18486.0,108.8954,109.039,108.7614,108.9241,18486.0
2023-08-18 14:00:00,113.8,113.94,113.7,113.8,16664.0,108.9432,109.0773,108.8475,108.9432,16664.0
2023-08-18 14:30:00,113.79,114.03,113.77,113.88,24744.0,108.9337,109.1634,108.9145,109.0198,24744.0
2023-08-18 15:00:00,113.84,113.84,113.59,113.78,21995.0,108.9815,108.9815,108.7422,108.9241,21995.0
2023-08-18 15:30:00,113.77,113.94,113.5,113.6,104982.0,108.9145,109.0773,108.656,108.7518,104982.0
2023-08-21 09:30:00,113.83,114.0,113.05,113.71,66156.0,108.972,109.1347,108.2253,108.8571,66156.0
2023-08-21 10:00:00,113.69,113.74,113.12,113.17,42279.0,108.8379,108.8858,108.2923,108.3401,42279.0
2023-08-21 10:30:00,113.09,113.26,112.99,113.06,20585.0,108.2635,108.4263,108.1678,108.2348,20585.0
2023-08-21 11:00:00,113.05,113.39,113.04,113.15,20095.0,108.2253,108.5507,108.2157,108.321,20095.0
2023-08-21 11:30:00,113.15,113.15,112.71,112.8,19184.0,108.321,108.321,107.8998,107.9859,19184.0
2023-08-21 12:00:00,112.82,112.91,112.61,112.84,20721.0,108.0051,108.0912,107.804,108.0242,20721.0
2023-08-21 12:30:00,112.86,112.9,112.6,112.6,19432.0,108.0434,108.0817,107.7945,107.7945,19432.0
2023-08-21 13:00:00,112.57,112.81,112.54,112.76,22618.0,107.7657,107.9955,107.737,107.9476,22618.0
2023-08-21 13:30:00,112.75,112.92,112.66,112.76,28417.0,107.9381,108.1008,107.8519,107.9476,28417.0
2023-08-21 14:00:00,112.75,112.89,112.59,112.63,34466.0,107.9381,108.0721,107.7849,107.8232,34466.0
2023-08-21 14:30:00,112.63,112.71,112.53,112.62,30536.0,107.8232,107.8998,107.7274,107.8136,30536.0
2023-08-21 15:00:00,112.66,112.74,112.43,112.51,46396.0,107.8519,107.9285,107.6317,107.7083,46396.0
2023-08-21 15:30:00,112.52,112.96,112.5,112.58,294567.0,107.7179,108.1391,107.6987,107.7753,294567.0
2023-08-22 09:30:00,112.74,112.86,112.33,112.46,34256.0,107.9285,108.0434,107.536,107.6604,34256.0
2023-08-22 10:00:00,112.39,112.84,112.38,112.7,22220.0,107.5934,108.0242,107.5838,107.8902,22220.0
2023-08-22 10:30:00,112.63,112.67,112.24,112.61,15371.0,107.8232,107.8615,107.4498,107.804,15371.0
2023-08-22 11:00:00,112.6,112.88,112.38,112.86,24944.0,107.7945,108.0625,107.5838,108.0434,24944.0
2023-08-22 11:30:00,112.95,112.97,112.55,112.55,21316.0,108.1295,108.1487,107.7466,107.7466,21316.0
2023-08-22 12:00:00,112.55,112.66,112.33,112.5,11020.0,107.7466,107.8519,107.536,107.6987,11020.0
2023-08-22 12:30:00,112.55,112.72,112.35,112.49,13194.0,107.7466,107.9093,107.5551,107.6892,13194.0
2023-08-22 13:00:00,112.47,112.48,112.11,112.23,17728.0,107.67,107.6796,107.3254,107.4402,17728.0
2023-08-22 13:30:00,112.23,112.34,112.16,112.17,62773.0,107.4402,107.5456,107.3732,107.3828,62773.0
2023-08-22 14:00:00,112.14,112.3,112.1,112.22,19843.0,107.3541,107.5073,107.3158,107.4307,19843.0
2023-08-22 14:30:00,112.21,112.29,112.04,112.14,26229.0,107.4211,107.4977,107.2584,107.3541,26229.0
2023-08-22 15:00:00,112.14,112.31,112.12,112.2,30078.0,107.3541,107.5168,107.3349,107.4115,30078.0
2023-08-22 15:30:00,112.19,112.21,111.83,112.05,106388.0,107.402,107.4211,107.0573,107.2679,106388.0
2023-08-23 09:30:00,112.0,113.05,112.0,113.0,28398.0,107.2201,108.2253,107.2201,108.1774,28398.0
2023-08-23 10:00:00,113.0,113.02,112.74,112.77,19699.0,108.1774,108.1965,107.9285,107.9572,19699.0
2023-08-23 10:30:00,112.79,112.9,112.6,112.8,10350.0,107.9763,108.0817,107.7945,107.9859,10350.0
2023-08-23 11:00:00,112.81,112.92,112.68,112.89,8346.0,107.9955,108.1008,107.871,108.0721,8346.0
2023-08-23 11:30:00,112.9,113.06,112.86,112.95,10201.0,108.0817,108.2348,108.0434,108.1295,10201.0
2023-08-23 12:00:00,112.92,113.27,112.83,113.18,13938.0,108.1008,108.4359,108.0146,108.3497,13938.0
2023-08-23 12:30:00,113.22,113.27,112.84,112.98,9947.0,108.388,108.4359,108.0242,108.1582,9947.0
2023-08-23 13:00:00,112.96,113.19,112.93,113.08,6163.0,108.1391,108.3593,108.1104,108.254,6163.0
2023-08-23 13:30:00,113.1,113.2,113.05,113.06,8664.0,108.2731,108.3688,108.2253,108.2348,8664.0
2023-08-23 14:00:00,113.02,113.09,112.89,112.97,8683.0,108.1965,108.2635,108.0721,108.1487,8683.0
2023-08-23 14:30:00,112.94,112.94,112.79,112.86,8559.0,108.1199,108.1199,107.9763,108.0434,8559.0
2023-08-23 15:00:00,112.81,112.92,112.71,112.86,14688.0,107.9955,108.1008,107.8998,108.0434,14688.0
2023-08-23 15:30:00,112.82,113.03,112.77,113.0,56773.0,108.0051,108.2061,107.9572,108.1774,56773.0
2023-08-24 09:30:00,112.71,112.97,112.39,112.94,22114.0,107.8998,108.1487,107.5934,108.1199,22114.0
2023-08-24 10:00:00,112.98,113.1,112.47,112.47,40165.0,108.1582,108.2731,107.67,107.67,40165.0
2023-08-24 10:30:00,112.47,112.69,112.3,112.52,16377.0,107.67,107.8806,107.5073,107.7179,16377.0
2023-08-24 11:00:00,112.49,112.66,112.37,112.66,23858.0,107.6892,107.8519,107.5743,107.8519,23858.0
2023-08-24 11:30:00,112.6,112.64,112.13,112.13,16450.0,107.7945,107.8327,107.3445,107.3445,16450.0
2023-08-24 12:00:00,112.16,112.68,112.15,112.55,25613.0,107.3732,107.871,107.3637,107.7466,25613.0
2023-08-24 12:30:00,112.54,112.74,112.48,112.61,25147.0,107.737,107.9285,107.6796,107.804,25147.0
2023-08-24 13:00:00,112.61,112.62,112.29,112.31,26830.0,107.804,107.8136,107.4977,107.5168,26830.0
2023-08-24 13:30:00,112.3,112.45,112.19,112.27,36578.0,107.5073,107.6509,107.402,107.4785,36578.0
2023-08-24 14:00:00,112.33,112.4,112.05,112.1,25225.0,107.536,107.603,107.2679,107.3158,25225.0
2023-08-24 14:30:00,112.09,112.18,111.83,111.9,26614.0,107.3062,107.3924,107.0573,107.1243,26614.0
2023-08-24 15:00:00,111.9,112.11,111.85,112.11,34602.0,107.1243,107.3254,107.0765,107.3254,34602.0
2023-08-24 15:30:00,112.14,112.15,111.58,111.7,158753.0,107.3541,107.3637,106.818,106.9329,158753.0
2023-08-25 09:30:00,111.94,112.41,111.56,111.9,17468.0,107.1626,107.6126,106.7988,107.1243,17468.0
2023-08-25 10:00:00,111.98,112.69,111.66,111.83,45251.0,107.2009,107.8806,106.8946,107.0573,45251.0
2023-08-25 10:30:00,111.8,112.0,111.48,111.52,49629.0,107.0286,107.2201,106.7223,106.7605,49629.0
2023-08-25 11:00:00,111.55,112.1,111.44,111.98,28880.0,106.7893,107.3158,106.684,107.2009,28880.0
2023-08-25 11:30:00,112.0,112.29,111.81,111.93,35221.0,107.2201,107.4977,107.0382,107.1531,35221.0
2023-08-25 12:00:00,111.94,112.08,111.8,112.08,36298.0,107.1626,107.2966,107.0286,107.2966,36298.0
2023-08-25 12:30:00,112.1,112.23,111.79,111.92,37136.0,107.3158,107.4402,107.019,107.1435,37136.0
2023-08-25 13:00:00,111.92,112.09,111.83,111.97,23186.0,107.1435,107.3062,107.0573,107.1913,23186.0
2023-08-25 13:30:00,111.95,112.17,111.79,112.11,29684.0,107.1722,107.3828,107.019,107.3254,29684.0
2023-08-25 14:00:00,112.13,112.67,112.07,112.62,19740.0,107.3445,107.8615,107.2871,107.8136,19740.0
2023-08-25 14:30:00,112.64,112.75,112.58,112.74,19526.0,107.8327,107.9381,107.7753,107.9285,19526.0
2023-08-25 15:00:00,112.73,112.98,112.62,112.89,29288.0,107.9189,108.1582,107.8136,108.0721,29288.0
2023-08-25 15:30:00,112.91,113.0,112.44,112.47,102061.0,108.0912,108.1774,107.6413,107.67,102061.0
2023-08-28 09:30:00,112.92,113.74,112.77,113.65,24443.0,108.1008,108.8858,107.9572,108.7996,24443.0
2023-08-28 10:00:00,113.66,113.69,113.38,113.54,12382.0,108.8092,108.8379,108.5412,108.6943,12382.0
2023-08-28 10:30:00,113.48,113.5,112.88,113.05,12866.0,108.6369,108.656,108.0625,108.2253,12866.0
2023-08-28 11:00:00,113.16,113.17,112.68,112.7,11342.0,108.3306,108.3401,107.871,107.8902,11342.0
2023-08-28 11:30:00,112.74,112.99,112.66,112.99,13734.0,107.9285,108.1678,107.8519,108.1678,13734.0
2023-08-28 12:00:00,112.92,112.92,112.59,112.75,8267.0,108.1008,108.1008,107.7849,107.9381,8267.0
2023-08-28 12:30:00,112.76,112.78,112.58,112.77,13847.0,107.9476,107.9668,107.7753,107.9572,13847.0
2023-08-28 13:00:00,112.8,112.93,112.62,112.67,13424.0,107.9859,108.1104,107.8136,107.8615,13424.0
2023-08-28 13:30:00,112.65,112.69,112.32,112.37,41209.0,107.8423,107.8806,107.5264,107.5743,41209.0
2023-08-28 14:00:00,112.36,112.53,112.06,112.48,50352.0,107.5647,107.7274,107.2775,107.6796,50352.0
2023-08-28 14:30:00,112.51,112.56,112.4,112.5,21205.0,107.7083,107.7562,107.603,107.6987,21205.0
2023-08-28 15:00:00,112.52,112.65,112.3,112.43,51473.0,107.7179,107.8423,107.5073,107.6317,51473.0
2023-08-28 15:30:00,112.42,112.55,112.1,112.21,207711.0,107.6221,107.7466,107.3158,107.4211,207711.0
2023-08-29 09:30:00,112.21,112.22,111.64,111.92,38473.0,107.4211,107.4307,106.8754,107.1435,38473.0
2023-08-29 10:00:00,111.9,112.44,111.89,112.13,36746.0,107.1243,107.6413,107.1148,107.3445,36746.0
2023-08-29 10:30:00,112.13,112.38,111.61,111.88,36109.0,107.3445,107.5838,106.8467,107.1052,36109.0
2023-08-29 11:00:00,111.8,112.35,111.74,112.35,20603.0,107.0286,107.5551,106.9712,107.5551,20603.0
2023-08-29 11:30:00,112.32,112.41,112.16,112.31,38752.0,107.5264,107.6126,107.3732,107.5168,38752.0
2023-08-29 12:00:00,112.26,112.68,112.26,112.65,28059.0,107.469,107.871,107.469,107.8423,28059.0
2023-08-29 12:30:00,112.67,112.73,112.5,112.73,24892.0,107.8615,107.9189,107.6987,107.9189,24892.0
2023-08-29 13:00:00,112.72,113.03,112.69,112.9,32081.0,107.9093,108.2061,107.8806,108.0817,32081.0
2023-08-29 13:30:00,112.94,113.16,112.83,112.91,35073.0,108.1199,108.3306,108.0146,108.0912,35073.0
2023-08-29 14:00:00,112.95,113.06,112.67,113.06,39573.0,108.1295,108.2348,107.8615,108.2348,39573.0
2023-08-29 14:30:00,113.08,113.12,112.9,112.94,29452.0,108.254,108.2923,108.0817,108.1199,29452.0
2023-08-29 15:00:00,112.91,112.92,112.72,112.78,60954.0,108.0912,108.1008,107.9093,107.9668,60954.0
2023-08-29 15:30:00,112.81,113.01,112.73,112.94,163048.0,107.9955,108.187,107.9189,108.1199,163048.0
2023-08-30 09:30:00,113.5,114.18,113.15,114.15,73132.0,108.656,109.307,108.321,109.2783,73132.0
2023-08-30 10:00:00,114.17,114.44,113.82,113.91,111752.0,109.2975,109.5559,108.9624,109.0485,111752.0
2023-08-30 10:30:00,113.91,114.38,113.9,114.27,48778.0,109.0485,109.4985,109.039,109.3932,48778.0
2023-08-30 11:00:00,114.29,114.46,114.09,114.44,66593.0,109.4123,109.5751,109.2209,109.5559,66593.0
2023-08-30 11:30:00,114.36,114.82,114.33,114.79,24735.0,109.4793,109.9197,109.4506,109.891,24735.0
2023-08-30 12:00:00,114.77,114.77,114.33,114.52,31364.0,109.8718,109.8718,109.4506,109.6325,31364.0
2023-08-30 12:30:00,114.52,114.52,114.21,114.26,26584.0,109.6325,109.6325,109.3357,109.3836,26584.0
2023-08-30 13:00:00,114.23,114.37,114.23,114.34,27497.0,109.3549,109.4889,109.3549,109.4602,27497.0
2023-08-30 13:30:00,114.35,114.46,113.94,113.99,44745.0,109.4698,109.5751,109.0773,109.1251,44745.0
2023-08-30 14:00:00,114.0,114.27,113.91,114.11,32832.0,109.1347,109.3932,109.0485,109.24,32832.0
2023-08-30 14:30:00,114.1,114.4,114.07,114.38,32067.0,109.2304,109.5176,109.2017,109.4985,32067.0
2023-08-30 15:00:00,114.41,114.53,114.23,114.23,30596.0,109.5272,109.6421,109.3549,109.3549,30596.0
2023-08-30 15:30:00,114.22,114.31,113.98,114.02,143399.0,109.3453,109.4315,109.1156,109.1539,143399.0
2023-08-31 09:30:00,114.45,114.48,113.4,113.47,30442.0,109.5655,109.5942,108.5603,108.6273,30442.0
2023-08-31 10:00:00,113.44,113.63,113.27,113.33,25928.0,108.5986,108.7805,108.4359,108.4933,25928.0
2023-08-31 10:30:00,113.26,113.5,113.04,113.32,28070.0,108.4263,108.656,108.2157,108.4837,28070.0
2023-08-31 11:00:00,113.28,113.34,112.78,112.9,30051.0,108.4454,108.5029,107.9668,108.0817,30051.0
2023-08-31 11:30:00,112.88,113.02,112.68,113.02,23967.0,108.0625,108.1965,107.871,108.1965,23967.0
2023-08-31 12:00:00,113.02,113.03,112.8,112.93,30660.0,108.1965,108.2061,107.9859,108.1104,30660.0
2023-08-31 12:30:00,112.93,112.99,112.75,112.96,12625.0,108.1104,108.1678,107.9381,108.1391,12625.0
2023-08-31 13:00:00,112.94,113.37,112.94,113.22,30895.0,108.1199,108.5316,108.1199,108.388,30895.0
2023-08-31 13:30:00,113.2,113.21,112.98,113.02,15833.0,108.3688,108.3784,108.1582,108.1965,15833.0
2023-08-31 14:00:00,113.03,113.28,113.01,113.26,36191.0,108.2061,108.4454,108.187,108.4263,36191.0
2023-08-31 14:30:00,113.24,113.3,113.1,113.1,51154.0,108.4071,108.4646,108.2731,108.2731,51154.0
2023-08-31 15:00:00,113.08,113.22,112.93,112.95,42053.0,108.254,108.388,108.1104,108.1295,42053.0
2023-08-31 15:30:00,112.97,113.08,112.34,112.61,174566.0,108.1487,108.254,107.5456,107.804,174566.0
2023-09-01 09:30:00,113.02,113.16,112.38,112.64,33635.0,108.1965,108.3306,107.5838,107.8327,33635.0
2023-09-01 10:00:00,112.53,112.89,112.46,112.61,30781.0,107.7274,108.0721,107.6604,107.804,30781.0
2023-09-01 10:30:00,112.65,112.71,112.41,112.47,18828.0,107.8423,107.8998,107.6126,107.67,18828.0
2023-09-01 11:00:00,112.48,112.69,112.28,112.37,14112.0,107.6796,107.8806,107.4881,107.5743,14112.0
2023-09-01 11:30:00,112.39,112.41,111.89,112.09,25543.0,107.5934,107.6126,107.1148,107.3062,25543.0
2023-09-01 12:00:00,112.08,112.49,112.02,112.48,14016.0,107.2966,107.6892,107.2392,107.6796,14016.0
2023-09-01 12:30:00,112.45,112.64,112.08,112.64,23554.0,107.6509,107.8327,107.2966,107.8327,23554.0
2023-09-01 13:00:00,112.69,112.84,112.58,112.66,18540.0,107.8806,108.0242,107.7753,107.8519,18540.0
2023-09-01 13:30:00,112.68,112.96,112.63,112.93,20147.0,107.871,108.1391,107.8232,108.1104,20147.0
2023-09-01 14:00:00,112.94,113.14,112.7,112.76,27284.0,108.1199,108.3114,107.8902,107.9476,27284.0
2023-09-01 14:30:00,112.75,112.99,112.59,112.83,24323.0,107.9381,108.1678,107.7849,108.0146,24323.0
2023-09-01 15:00:00,112.86,113.14,112.86,113.13,27737.0,108.0434,108.3114,108.0434,108.3018,27737.0
2023-09-01 15:30:00,113.13,113.28,112.99,113.15,131473.0,108.3018,108.4454,108.1678,108.321,131473.0
2023-09-05 09:30:00,112.84,113.31,112.08,112.47,155930.0,108.0242,108.4742,107.2966,107.67,155930.0
2023-09-05 10:00:00,112.44,112.7,112.06,112.32,20463.0,107.6413,107.8902,107.2775,107.5264,20463.0
2023-09-05 10:30:00,112.35,112.48,112.26,112.48,9216.0,107.5551,107.6796,107.469,107.6796,9216.0
2023-09-05 11:00:00,112.48,112.81,112.46,112.66,15225.0,107.6796,107.9955,107.6604,107.8519,15225.0
2023-09-05 11:30:00,112.66,112.96,112.6,112.96,16027.0,107.8519,108.1391,107.7945,108.1391,16027.0
2023-09-05 12:00:00,112.99,113.06,112.83,113.0,29525.0,108.1678,108.2348,108.0146,108.1774,29525.0
2023-09-05 12:30:00,113.02,113.16,112.74,112.81,51068.0,108.1965,108.3306,107.9285,107.9955,51068.0
2023-09-05 13:00:00,112.8,112.84,112.47,112.57,19046.0,107.9859,108.0242,107.67,107.7657,19046.0
2023-09-05 13:30:00,112.59,112.6,112.24,112.31,15189.0,107.7849,107.7945,107.4498,107.5168,15189.0
2023-09-05 14:00:00,112.3,112.32,111.98,112.2,25798.0,107.5073,107.5264,107.2009,107.4115,25798.0
2023-09-05 14:30:00,112.16,112.17,111.9,111.98,48156.0,107.3732,107.3828,107.1243,107.2009,48156.0
2023-09-05 15:00:00,111.94,111.94,111.5,111.55,34339.0,107.1626,107.1626,106.7414,106.7893,34339.0
2023-09-05 15:30:00,111.57,111.72,111.31,111.32,157937.0,106.8084,106.952,106.5595,106.5691,157937.0
2023-09-06 09:30:00,111.11,111.59,110.46,111.54,39809.0,106.368,106.8276,105.7458,106.7797,39809.0
2023-09-06 10:00:00,111.47,111.47,110.64,110.68,38000.0,106.7127,106.7127,105.9181,105.9564,38000.0
2023-09-06 10:30:00,110.69,110.73,109.62,109.73,30020.0,105.966,106.0043,104.9416,105.0469,30020.0
2023-09-06 11:00:00,109.78,110.14,109.76,110.12,28232.0,105.0948,105.4394,105.0757,105.4203,28232.0
2023-09-06 11:30:00,110.1,110.11,109.82,109.96,33793.0,105.4012,105.4107,105.1331,105.2671,33793.0
2023-09-06 12:00:00,109.93,110.37,109.93,110.06,37914.0,105.2384,105.6596,105.2384,105.3629,37914.0
2023-09-06 12:30:00,110.08,110.16,109.87,110.04,46559.0,105.382,105.4586,105.181,105.3437,46559.0
2023-09-06 13:00:00,110.04,110.07,109.76,110.01,37380.0,105.3437,105.3724,105.0757,105.315,37380.0
2023-09-06 13:30:00,109.98,110.24,109.97,110.19,54279.0,105.2863,105.5352,105.2767,105.4873,54279.0
2023-09-06 14:00:00,110.23,110.34,109.95,110.01,28623.0,105.5256,105.6309,105.2576,105.315,28623.0
2023-09-06 14:30:00,110.0,110.0,109.75,109.76,29548.0,105.3054,105.3054,105.0661,105.0757,29548.0
2023-09-06 15:00:00,109.76,109.76,109.52,109.67,35154.0,105.0757,105.0757,104.8459,104.9895,35154.0
2023-09-06 15:30:00,109.67,109.82,109.38,109.39,167763.0,104.9895,105.1331,104.7119,104.7215,167763.0
2023-09-07 09:30:00,108.77,109.6,108.77,109.15,26421.0,104.6884,105.4873,104.6884,105.0542,26421.0
2023-09-07 10:00:00,109.11,109.14,108.65,108.74,38178.0,105.0157,105.0445,104.5729,104.6595,38178.0
2023-09-07 10:30:00,108.74,108.91,108.36,108.38,45261.0,104.6595,104.8232,104.2938,104.3131,45261.0
2023-09-07 11:00:00,108.4,108.67,108.36,108.5,20891.0,104.3323,104.5922,104.2938,104.4286,20891.0
2023-09-07 11:30:00,108.48,108.66,108.42,108.54,21082.0,104.4093,104.5825,104.3516,104.467,21082.0
2023-09-07 12:00:00,108.56,108.68,108.52,108.56,18315.0,104.4863,104.6018,104.4478,104.4863,18315.0
2023-09-07 12:30:00,108.59,108.67,108.44,108.46,16683.0,104.5152,104.5922,104.3708,104.3901,16683.0
2023-09-07 13:00:00,108.46,108.56,108.42,108.45,19346.0,104.3901,104.4863,104.3516,104.3804,19346.0
2023-09-07 13:30:00,108.44,108.49,108.21,108.25,21245.0,104.3708,104.4189,104.1494,104.1879,21245.0
2023-09-07 14:00:00,108.24,108.25,107.81,107.88,29489.0,104.1783,104.1879,103.7644,103.8318,29489.0
2023-09-07 14:30:00,107.88,107.93,107.75,107.8,44893.0,103.8318,103.8799,103.7067,103.7548,44893.0
2023-09-07 15:00:00,107.8,107.88,107.6,107.69,36663.0,103.7548,103.8318,103.5623,103.6489,36663.0
2023-09-07 15:30:00,107.7,107.75,107.47,107.66,200733.0,103.6586,103.7067,103.4372,103.6201,200733.0
2023-09-08 09:30:00,107.67,108.11,107.35,107.96,62073.0,103.6297,104.0532,103.3217,103.9088,62073.0
2023-09-08 10:00:00,107.94,108.94,107.86,108.61,39582.0,103.8896,104.852,103.8126,104.5344,39582.0
2023-09-08 10:30:00,108.65,108.76,108.37,108.53,32705.0,104.5729,104.6788,104.3034,104.4574,32705.0
2023-09-08 11:00:00,108.63,108.66,108.16,108.33,28386.0,104.5537,104.5825,104.1013,104.2649,28386.0
2023-09-08 11:30:00,108.37,108.42,108.05,108.19,15999.0,104.3034,104.3516,103.9954,104.1302,15999.0
2023-09-08 12:00:00,108.19,108.21,107.97,107.97,28726.0,104.1302,104.1494,103.9184,103.9184,28726.0
2023-09-08 12:30:00,107.93,108.07,107.77,108.07,31152.0,103.8799,104.0147,103.7259,104.0147,31152.0
2023-09-08 13:00:00,108.06,108.15,107.97,107.98,32328.0,104.0051,104.0917,103.9184,103.9281,32328.0
2023-09-08 13:30:00,107.96,108.09,107.86,107.98,54212.0,103.9088,104.0339,103.8126,103.9281,54212.0
2023-09-08 14:00:00,107.97,108.05,107.84,107.93,40570.0,103.9184,103.9954,103.7933,103.8799,40570.0
2023-09-08 14:30:00,107.93,107.93,107.61,107.74,54204.0,103.8799,103.8799,103.5719,103.6971,54204.0
2023-09-08 15:00:00,107.75,107.85,107.67,107.69,60649.0,103.7067,103.8029,103.6297,103.6489,60649.0
2023-09-08 15:30:00,107.72,107.85,107.66,107.85,221931.0,103.6778,103.8029,103.6201,103.8029,221931.0
2023-09-11 09:30:00,108.59,108.95,108.35,108.8,28334.0,104.5152,104.8617,104.2842,104.7173,28334.0
2023-09-11 10:00:00,108.77,109.58,108.6,109.38,35074.0,104.6884,105.468,104.5248,105.2755,35074.0
2023-09-11 10:30:00,109.37,109.41,108.95,109.03,35359.0,105.2659,105.3044,104.8617,104.9387,35359.0
2023-09-11 11:00:00,109.0,109.0,108.53,108.72,31789.0,104.9098,104.9098,104.4574,104.6403,31789.0
2023-09-11 11:30:00,108.67,108.8,108.5,108.77,45693.0,104.5922,104.7173,104.4286,104.6884,45693.0
2023-09-11 12:00:00,108.8,109.04,108.63,108.98,55421.0,104.7173,104.9483,104.5537,104.8905,55421.0
2023-09-11 12:30:00,108.98,109.05,108.73,108.95,34388.0,104.8905,104.9579,104.6499,104.8617,34388.0
2023-09-11 13:00:00,108.97,109.27,108.95,109.22,31738.0,104.8809,105.1697,104.8617,105.1215,31738.0
2023-09-11 13:30:00,109.22,109.38,109.13,109.26,20121.0,105.1215,105.2755,105.0349,105.16,20121.0
2023-09-11 14:00:00,109.26,109.53,109.24,109.53,21571.0,105.16,105.4199,105.1408,105.4199,21571.0
2023-09-11 14:30:00,109.52,109.63,109.41,109.44,32414.0,105.4103,105.5161,105.3044,105.3333,32414.0
2023-09-11 15:00:00,109.42,109.55,109.2,109.31,31599.0,105.314,105.4391,105.1023,105.2082,31599.0
2023-09-11 15:30:00,109.31,109.36,109.1,109.2,186897.0,105.2082,105.2563,105.006,105.1023,186897.0
2023-09-12 09:30:00,109.2,109.38,108.73,109.27,23740.0,105.1023,105.2755,104.6499,105.1697,23740.0
2023-09-12 10:00:00,109.23,109.39,109.09,109.16,8112.0,105.1312,105.2852,104.9964,105.0638,8112.0
2023-09-12 10:30:00,109.15,109.26,108.81,109.16,23559.0,105.0542,105.16,104.7269,105.0638,23559.0
2023-09-12 11:00:00,109.15,109.4,109.12,109.2,31744.0,105.0542,105.2948,105.0253,105.1023,31744.0
2023-09-12 11:30:00,109.21,109.63,109.2,109.63,20089.0,105.1119,105.5161,105.1023,105.5161,20089.0
2023-09-12 12:00:00,109.63,109.72,109.57,109.59,25292.0,105.5161,105.6028,105.4584,105.4776,25292.0
2023-09-12 12:30:00,109.63,109.76,109.52,109.7,25503.0,105.5161,105.6413,105.4103,105.5835,25503.0
2023-09-12 13:00:00,109.71,110.03,109.7,109.97,17330.0,105.5931,105.9011,105.5835,105.8434,17330.0
2023-09-12 13:30:00,109.99,110.03,109.84,109.91,15092.0,105.8626,105.9011,105.7183,105.7856,15092.0
2023-09-12 14:00:00,109.92,109.92,109.66,109.73,38750.0,105.7953,105.7953,105.545,105.6124,38750.0
2023-09-12 14:30:00,109.7,109.82,109.6,109.69,28793.0,105.5835,105.699,105.4873,105.5739,28793.0
2023-09-12 15:00:00,109.68,109.79,109.49,109.52,32082.0,105.5643,105.6701,105.3814,105.4103,32082.0
2023-09-12 15:30:00,109.53,109.58,109.31,109.33,160516.0,105.4199,105.468,105.2082,105.2274,160516.0
2023-09-13 09:30:00,109.4,109.92,109.27,109.57,26699.0,105.2948,105.7953,105.1697,105.4584,26699.0
2023-09-13 10:00:00,109.61,109.61,108.99,109.17,23157.0,105.4969,105.4969,104.9002,105.0734,23157.0
2023-09-13 10:30:00,109.22,110.02,109.21,110.02,35777.0,105.1215,105.8915,105.1119,105.8915,35777.0
2023-09-13 11:00:00,110.06,110.42,110.01,110.37,22446.0,105.93,106.2765,105.8819,106.2284,22446.0
2023-09-13 11:30:00,110.37,110.98,110.24,110.98,80182.0,106.2284,106.8155,106.1033,106.8155,80182.0
2023-09-13 12:00:00,110.99,111.12,110.65,111.03,57356.0,106.8251,106.9502,106.4979,106.8636,57356.0
2023-09-13 12:30:00,111.05,111.11,110.79,111.09,32101.0,106.8829,106.9406,106.6326,106.9214,32101.0
2023-09-13 13:00:00,111.06,111.1,110.93,110.97,26540.0,106.8925,106.931,106.7674,106.8059,26540.0
2023-09-13 13:30:00,110.94,111.16,110.89,111.15,17599.0,106.777,106.9887,106.7289,106.9791,17599.0
2023-09-13 14:00:00,111.14,111.33,111.06,111.26,58460.0,106.9695,107.1524,106.8925,107.085,58460.0
2023-09-13 14:30:00,111.24,111.24,110.91,111.02,41070.0,107.0657,107.0657,106.7481,106.854,41070.0
2023-09-13 15:00:00,111.01,111.12,110.89,111.0,35803.0,106.8444,106.9502,106.7289,106.8347,35803.0
2023-09-13 15:30:00,110.99,111.39,110.96,111.25,176748.0,106.8251,107.2101,106.7962,107.0754,176748.0
2023-09-14 09:30:00,112.48,113.92,112.21,113.87,98300.0,108.2592,109.6452,107.9993,109.597,98300.0
2023-09-14 10:00:00,113.94,114.03,113.45,114.01,98234.0,109.6644,109.751,109.1928,109.7318,98234.0
2023-09-14 10:30:00,114.01,114.87,113.9,114.83,115026.0,109.7318,110.5595,109.6259,110.521,115026.0
2023-09-14 11:00:00,114.85,114.94,114.32,114.34,62510.0,110.5403,110.6269,110.0302,110.0494,62510.0
2023-09-14 11:30:00,114.33,114.94,114.19,114.79,65769.0,110.0398,110.6269,109.905,110.4825,65769.0
2023-09-14 12:00:00,114.79,115.12,114.72,115.12,30188.0,110.4825,110.8001,110.4151,110.8001,30188.0
2023-09-14 12:30:00,115.16,115.55,115.15,115.25,117548.0,110.8386,111.214,110.829,110.9253,117548.0
2023-09-14 13:00:00,115.26,115.32,114.93,115.17,179049.0,110.9349,110.9926,110.6173,110.8483,179049.0
2023-09-14 13:30:00,115.17,115.26,114.82,115.06,78068.0,110.8483,110.9349,110.5114,110.7424,78068.0
2023-09-14 14:00:00,115.07,115.6,115.04,115.47,62734.0,110.752,111.2621,110.7231,111.137,62734.0
2023-09-14 14:30:00,115.47,115.95,115.47,115.76,86817.0,111.137,111.599,111.137,111.4161,86817.0
2023-09-14 15:00:00,115.74,115.82,115.41,115.72,110319.0,111.3969,111.4739,111.0793,111.3776,110319.0
2023-09-14 15:30:00,115.68,115.91,115.42,115.46,486513.0,111.3391,111.5605,111.0889,111.1274,486513.0
2023-09-15 09:30:00,114.83,116.11,114.8,115.59,154268.0,110.521,111.753,110.4921,111.2525,154268.0
2023-09-15 10:00:00,115.66,116.05,115.41,115.6,34232.0,111.3199,111.6952,111.0793,111.2621,34232.0
2023-09-15 10:30:00,115.56,115.84,115.35,115.77,69542.0,111.2236,111.4931,111.0215,111.4257,69542.0
2023-09-15 11:00:00,115.82,115.96,115.73,115.92,62151.0,111.4739,111.6086,111.3872,111.5701,62151.0
2023-09-15 11:30:00,115.94,116.59,115.86,116.57,64531.0,111.5894,112.215,111.5124,112.1957,64531.0
2023-09-15 12:00:00,116.57,116.67,116.31,116.56,56875.0,112.1957,112.292,111.9455,112.1861,56875.0
2023-09-15 12:30:00,116.56,116.74,116.38,116.48,75990.0,112.1861,112.3593,112.0129,112.1091,75990.0
2023-09-15 13:00:00,116.46,116.48,115.85,116.15,47545.0,112.0899,112.1091,111.5027,111.7915,47545.0
2023-09-15 13:30:00,116.16,116.31,116.0,116.15,46887.0,111.8011,111.9455,111.6471,111.7915,46887.0
2023-09-15 14:00:00,116.17,116.18,115.9,115.93,45784.0,111.8107,111.8204,111.5509,111.5797,45784.0
2023-09-15 14:30:00,115.94,116.2,115.84,116.14,39853.0,111.5894,111.8396,111.4931,111.7819,39853.0
2023-09-15 15:00:00,116.14,116.19,115.89,116.02,44193.0,111.7819,111.83,111.5412,111.6664,44193.0
2023-09-15 15:30:00,116.03,116.69,115.85,116.41,263005.0,111.676,112.3112,111.5027,112.0417,263005.0
2023-09-18 09:30:00,116.39,116.66,115.3,115.51,40154.0,112.0225,112.2823,110.9734,111.1755,40154.0
2023-09-18 10:00:00,115.48,116.05,115.41,115.83,21331.0,111.1466,111.6952,111.0793,111.4835,21331.0
2023-09-18 10:30:00,115.83,115.99,115.53,115.94,14243.0,111.4835,111.6375,111.1948,111.5894,14243.0
2023-09-18 11:00:00,115.94,115.94,115.51,115.84,13842.0,111.5894,111.5894,111.1755,111.4931,13842.0
2023-09-18 11:30:00,115.87,116.24,115.84,116.17,24272.0,111.522,111.8781,111.4931,111.8107,24272.0
2023-09-18 12:00:00,116.16,116.41,116.13,116.41,28579.0,111.8011,112.0417,111.7722,112.0417,28579.0
2023-09-18 12:30:00,116.42,116.79,116.42,116.79,29504.0,112.0514,112.4075,112.0514,112.4075,29504.0
2023-09-18 13:00:00,116.78,116.78,116.48,116.48,13030.0,112.3978,112.3978,112.1091,112.1091,13030.0
2023-09-18 13:30:00,116.49,116.8,116.47,116.62,18929.0,112.1187,112.4171,112.0995,112.2438,18929.0
2023-09-18 14:00:00,116.62,116.72,116.17,116.29,147519.0,112.2438,112.3401,111.8107,111.9262,147519.0
2023-09-18 14:30:00,116.28,116.3,115.87,115.94,54560.0,111.9166,111.9359,111.522,111.5894,54560.0
2023-09-18 15:00:00,115.92,116.08,115.59,115.77,114927.0,111.5701,111.7241,111.2525,111.4257,114927.0
2023-09-18 15:30:00,115.76,116.08,115.67,115.72,260290.0,111.4161,111.7241,111.3295,111.3776,260290.0
2023-09-19 09:30:00,115.83,116.64,115.24,115.5,37012.0,111.4835,112.2631,110.9156,111.1659,37012.0
2023-09-19 10:00:00,115.43,115.46,114.24,114.41,62257.0,111.0985,111.1274,109.9532,110.1168,62257.0
2023-09-19 10:30:00,114.37,114.37,113.78,113.91,80134.0,110.0783,110.0783,109.5104,109.6355,80134.0
2023-09-19 11:00:00,113.93,114.21,113.85,113.87,87445.0,109.6548,109.9243,109.5778,109.597,87445.0
2023-09-19 11:30:00,113.87,114.02,113.63,113.93,30354.0,109.597,109.7414,109.366,109.6548,30354.0
2023-09-19 12:00:00,113.93,113.94,113.53,113.56,27299.0,109.6548,109.6644,109.2698,109.2987,27299.0
2023-09-19 12:30:00,113.52,113.57,113.13,113.26,37685.0,109.2602,109.3083,108.8848,109.0099,37685.0
2023-09-19 13:00:00,113.25,113.4,113.17,113.29,29349.0,109.0003,109.1447,108.9233,109.0388,29349.0
2023-09-19 13:30:00,113.28,113.85,113.27,113.67,51869.0,109.0292,109.5778,109.0196,109.4045,51869.0
2023-09-19 14:00:00,113.66,113.88,113.52,113.85,51981.0,109.3949,109.6067,109.2602,109.5778,51981.0
2023-09-19 14:30:00,113.82,113.95,113.39,113.48,37752.0,109.5489,109.674,109.1351,109.2217,37752.0
2023-09-19 15:00:00,113.48,113.72,113.39,113.63,37761.0,109.2217,109.4527,109.1351,109.366,37761.0
2023-09-19 15:30:00,113.62,113.72,113.45,113.57,140320.0,109.3564,109.4527,109.1928,109.3083,140320.0
2023-09-20 09:30:00,113.75,114.6,113.75,114.13,44318.0,109.4815,110.2996,109.4815,109.8473,44318.0
2023-09-20 10:00:00,114.12,114.56,114.0,114.56,22782.0,109.8377,110.2611,109.7222,110.2611,22782.0
2023-09-20 10:30:00,114.49,114.55,114.18,114.44,23614.0,110.1938,110.2515,109.8954,110.1457,23614.0
2023-09-20 11:00:00,114.46,114.79,114.33,114.43,22754.0,110.1649,110.4825,110.0398,110.136,22754.0
2023-09-20 11:30:00,114.41,114.72,114.41,114.72,16670.0,110.1168,110.4151,110.1168,110.4151,16670.0
2023-09-20 12:00:00,114.71,114.82,114.63,114.75,6936.0,110.4055,110.5114,110.3285,110.444,6936.0
2023-09-20 12:30:00,114.76,115.01,114.76,114.85,31442.0,110.4536,110.6943,110.4536,110.5403,31442.0
2023-09-20 13:00:00,114.82,114.86,114.67,114.73,13482.0,110.5114,110.5499,110.367,110.4248,13482.0
2023-09-20 13:30:00,114.71,114.72,114.53,114.61,13573.0,110.4055,110.4151,110.2323,110.3093,13573.0
2023-09-20 14:00:00,114.46,114.46,113.96,114.35,52329.0,110.1649,110.1649,109.6837,110.059,52329.0
2023-09-20 14:30:00,114.24,114.59,113.9,114.06,37945.0,109.9532,110.29,109.6259,109.7799,37945.0
2023-09-20 15:00:00,114.06,114.11,113.55,113.69,23477.0,109.7799,109.828,109.2891,109.4238,23477.0
2023-09-20 15:30:00,113.71,113.72,113.15,113.26,117537.0,109.443,109.4527,108.9041,109.0099,117537.0
2023-09-21 09:30:00,112.42,112.97,111.52,111.8,68411.0,108.2015,108.7308,107.3352,107.6047,68411.0
2023-09-21 10:00:00,111.84,112.35,111.47,112.02,70346.0,107.6432,108.1341,107.2871,107.8165,70346.0
2023-09-21 10:30:00,112.0,112.18,111.64,111.68,47862.0,107.7972,107.9705,107.4507,107.4892,47862.0
2023-09-21 11:00:00,111.67,112.03,111.62,111.64,33858.0,107.4796,107.8261,107.4315,107.4507,33858.0
2023-09-21 11:30:00,111.58,111.67,111.09,111.09,41325.0,107.393,107.4796,106.9214,106.9214,41325.0
2023-09-21 12:00:00,111.07,111.14,110.79,110.91,53995.0,106.9021,106.9695,106.6326,106.7481,53995.0
2023-09-21 12:30:00,110.91,111.01,110.77,110.86,17048.0,106.7481,106.8444,106.6134,106.7,17048.0
2023-09-21 13:00:00,110.82,111.02,110.77,110.92,43458.0,106.6615,106.854,106.6134,106.7577,43458.0
2023-09-21 13:30:00,110.94,111.04,110.88,111.01,18962.0,106.777,106.8732,106.7192,106.8444,18962.0
2023-09-21 14:00:00,111.01,111.02,110.66,110.69,15174.0,106.8444,106.854,106.5075,106.5364,15174.0
2023-09-21 14:30:00,110.7,110.7,110.44,110.65,32498.0,106.546,106.546,106.2958,106.4979,32498.0
2023-09-21 15:00:00,110.65,110.91,110.44,110.48,47707.0,106.4979,106.7481,106.2958,106.3343,47707.0
2023-09-21 15:30:00,110.49,110.7,110.09,110.16,296239.0,106.3439,106.546,105.9589,106.0263,296239.0
2023-09-22 09:30:00,110.45,110.73,109.87,110.24,41738.0,106.3054,106.5749,105.7471,106.1033,41738.0
2023-09-22 10:00:00,110.26,110.63,110.25,110.29,29315.0,106.1225,106.4786,106.1129,106.1514,29315.0
2023-09-22 10:30:00,110.28,110.44,109.87,110.2,26939.0,106.1418,106.2958,105.7471,106.0648,26939.0
2023-09-22 11:00:00,110.2,110.21,109.91,110.1,29026.0,106.0648,106.0744,105.7856,105.9685,29026.0
2023-09-22 11:30:00,110.08,110.24,109.77,109.8,55980.0,105.9493,106.1033,105.6509,105.6798,55980.0
2023-09-22 12:00:00,109.8,109.99,109.75,109.88,36674.0,105.6798,105.8626,105.6316,105.7568,36674.0
2023-09-22 12:30:00,109.89,110.12,109.79,109.88,33846.0,105.7664,105.9878,105.6701,105.7568,33846.0
2023-09-22 13:00:00,109.89,109.97,109.63,109.69,32612.0,105.7664,105.8434,105.5161,105.5739,32612.0
2023-09-22 13:30:00,109.64,109.67,109.43,109.66,63547.0,105.5258,105.5546,105.3237,105.545,63547.0
2023-09-22 14:00:00,109.65,109.8,109.48,109.61,38934.0,105.5354,105.6798,105.3718,105.4969,38934.0
2023-09-22 14:30:00,109.62,109.97,109.6,109.97,68156.0,105.5065,105.8434,105.4873,105.8434,68156.0
2023-09-22 15:00:00,109.98,110.38,109.96,110.27,44168.0,105.853,106.238,105.8338,106.1321,44168.0
2023-09-22 15:30:00,110.28,110.34,109.85,110.13,232614.0,106.1418,106.1995,105.7279,105.9974,232614.0
2023-09-25 09:30:00,109.73,110.93,109.73,110.74,37900.0,105.6124,106.7674,105.6124,106.5845,37900.0
2023-09-25 10:00:00,110.69,111.49,110.69,111.11,70339.0,106.5364,107.3064,106.5364,106.9406,70339.0
2023-09-25 10:30:00,111.08,111.4,110.95,111.0,60486.0,106.9117,107.2197,106.7866,106.8347,60486.0
2023-09-25 11:00:00,110.97,111.51,110.97,111.5,38725.0,106.8059,107.3256,106.8059,107.316,38725.0
2023-09-25 11:30:00,111.53,111.76,111.45,111.5,28734.0,107.3449,107.5662,107.2679,107.316,28734.0
2023-09-25 12:00:00,111.51,111.7,111.49,111.56,15035.0,107.3256,107.5085,107.3064,107.3737,15035.0
2023-09-25 12:30:00,111.53,111.53,111.11,111.15,13670.0,107.3449,107.3449,106.9406,106.9791,13670.0
2023-09-25 13:00:00,111.16,111.16,110.77,110.77,36324.0,106.9887,106.9887,106.6134,106.6134,36324.0
2023-09-25 13:30:00,110.78,110.82,110.56,110.73,21169.0,106.623,106.6615,106.4112,106.5749,21169.0
2023-09-25 14:00:00,110.73,110.87,110.48,110.53,12172.0,106.5749,106.7096,106.3343,106.3824,12172.0
2023-09-25 14:30:00,110.55,110.87,110.49,110.81,54916.0,106.4016,106.7096,106.3439,106.6519,54916.0
2023-09-25 15:00:00,110.8,111.44,110.72,111.41,93560.0,106.6422,107.2582,106.5652,107.2294,93560.0
2023-09-25 15:30:00,111.43,111.62,111.24,111.51,243664.0,107.2486,107.4315,107.0657,107.3256,243664.0
2023-09-26 09:30:00,110.92,111.58,110.3,110.52,62733.0,106.7577,107.393,106.161,106.3728,62733.0
2023-09-26 10:00:00,110.55,110.59,109.77,110.38,27235.0,106.4016,106.4401,105.6509,106.238,27235.0
2023-09-26 10:30:00,110.42,110.49,110.15,110.45,25313.0,106.2765,106.3439,106.0166,106.3054,25313.0
2023-09-26 11:00:00,110.44,110.55,110.18,110.3,35605.0,106.2958,106.4016,106.0455,106.161,35605.0
2023-09-26 11:30:00,110.25,110.4,110.07,110.11,25754.0,106.1129,106.2573,105.9396,105.9781,25754.0
2023-09-26 12:00:00,110.08,110.3,110.05,110.24,21281.0,105.9493,106.161,105.9204,106.1033,21281.0
2023-09-26 12:30:00,110.22,110.59,110.2,110.48,27692.0,106.084,106.4401,106.0648,106.3343,27692.0
2023-09-26 13:00:00,110.46,110.53,110.25,110.3,27111.0,106.315,106.3824,106.1129,106.161,27111.0
2023-09-26 13:30:00,110.29,110.55,110.2,110.49,31214.0,106.1514,106.4016,106.0648,106.3439,31214.0
2023-09-26 14:00:00,110.51,110.54,110.29,110.33,26710.0,106.3631,106.392,106.1514,106.1899,26710.0
2023-09-26 14:30:00,110.33,110.58,110.31,110.56,27424.0,106.1899,106.4305,106.1706,106.4112,27424.0
2023-09-26 15:00:00,110.57,110.84,110.45,110.52,58465.0,106.4209,106.6807,106.3054,106.3728,58465.0
2023-09-26 15:30:00,110.52,110.76,110.51,110.56,311910.0,106.3728,106.6037,106.3631,106.4112,311910.0
2023-09-27 09:30:00,110.91,111.23,109.92,109.93,22882.0,106.7481,107.0561,105.7953,105.8049,22882.0
2023-09-27 10:00:00,109.96,109.96,108.92,109.36,31157.0,105.8338,105.8338,104.8328,105.2563,31157.0
2023-09-27 10:30:00,109.33,109.41,108.79,108.79,30446.0,105.2274,105.3044,104.7077,104.7077,30446.0
2023-09-27 11:00:00,108.76,108.99,108.71,108.82,44142.0,104.6788,104.9002,104.6307,104.7365,44142.0
2023-09-27 11:30:00,108.83,108.97,108.08,108.09,36142.0,104.7462,104.8809,104.0243,104.0339,36142.0
2023-09-27 12:00:00,108.24,108.24,107.96,108.05,34363.0,104.1783,104.1783,103.9088,103.9954,34363.0
2023-09-27 12:30:00,108.12,108.28,107.92,107.93,24911.0,104.0628,104.2168,103.8703,103.8799,24911.0
2023-09-27 13:00:00,107.95,108.01,107.25,107.37,48847.0,103.8992,103.9569,103.2255,103.341,48847.0
2023-09-27 13:30:00,107.35,107.64,107.1,107.64,25622.0,103.3217,103.6008,103.0811,103.6008,25622.0
2023-09-27 14:00:00,107.64,107.84,107.33,107.84,34990.0,103.6008,103.7933,103.3025,103.7933,34990.0
2023-09-27 14:30:00,107.86,108.56,107.85,108.45,45512.0,103.8126,104.4863,103.8029,104.3804,45512.0
2023-09-27 15:00:00,108.44,108.77,108.37,108.47,59159.0,104.3708,104.6884,104.3034,104.3997,59159.0
2023-09-27 15:30:00,108.46,108.81,108.18,108.61,257360.0,104.3901,104.7269,104.1206,104.5344,257360.0
2023-09-28 09:30:00,108.58,108.75,107.99,108.71,90252.0,104.5055,104.6692,103.9377,104.6307,90252.0
2023-09-28 10:00:00,108.72,109.15,108.71,109.07,51043.0,104.6403,105.0542,104.6307,104.9772,51043.0
2023-09-28 10:30:00,109.03,109.62,108.86,109.62,47867.0,104.9387,105.5065,104.775,105.5065,47867.0
2023-09-28 11:00:00,109.62,109.82,109.3,109.42,77631.0,105.5065,105.699,105.1985,105.314,77631.0
2023-09-28 11:30:00,109.42,109.75,109.41,109.74,41939.0,105.314,105.6316,105.3044,105.622,41939.0
2023-09-28 12:00:00,109.77,110.07,109.64,110.05,30135.0,105.6509,105.9396,105.5258,105.9204,30135.0
2023-09-28 12:30:00,110.06,110.28,109.97,110.07,35427.0,105.93,106.1418,105.8434,105.9396,35427.0
2023-09-28 13:00:00,110.07,110.14,109.89,109.92,30776.0,105.9396,106.007,105.7664,105.7953,30776.0
2023-09-28 13:30:00,109.9,109.93,109.73,109.73,35197.0,105.776,105.8049,105.6124,105.6124,35197.0
2023-09-28 14:00:00,109.72,110.07,109.52,110.02,29987.0,105.6028,105.9396,105.4103,105.8915,29987.0
2023-09-28 14:30:00,110.03,110.08,109.75,110.08,46844.0,105.9011,105.9493,105.6316,105.9493,46844.0
2023-09-28 15:00:00,110.07,110.44,110.06,110.43,36434.0,105.9396,106.2958,105.93,106.2861,36434.0
2023-09-28 15:30:00,110.43,110.43,109.49,109.65,172877.0,106.2861,106.2861,105.3814,105.5354,172877.0
2023-09-29 09:30:00,110.98,111.82,108.55,109.34,117909.0,106.8155,107.624,104.4767,105.237,117909.0
2023-09-29 10:00:00,109.35,109.56,108.64,108.92,40347.0,105.2467,105.4488,104.5633,104.8328,40347.0
2023-09-29 10:30:00,108.95,108.96,108.63,108.73,30960.0,104.8617,104.8713,104.5537,104.6499,30960.0
2023-09-29 11:00:00,108.76,109.23,108.54,108.78,43416.0,104.6788,105.1312,104.467,104.698,43416.0
2023-09-29 11:30:00,108.72,108.78,108.31,108.76,30634.0,104.6403,104.698,104.2457,104.6788,30634.0
2023-09-29 12:00:00,108.76,109.15,108.62,109.09,36446.0,104.6788,105.0542,104.544,104.9964,36446.0
2023-09-29 12:30:00,109.11,109.19,108.6,108.71,26002.0,105.0157,105.0927,104.5248,104.6307,26002.0
2023-09-29 13:00:00,108.69,108.69,108.18,108.51,42854.0,104.6114,104.6114,104.1206,104.4382,42854.0
2023-09-29 13:30:00,108.52,108.65,108.31,108.31,35646.0,104.4478,104.5729,104.2457,104.2457,35646.0
2023-09-29 14:00:00,108.34,108.72,108.2,108.55,46394.0,104.2746,104.6403,104.1398,104.4767,46394.0
2023-09-29 14:30:00,108.56,109.07,108.48,109.06,54068.0,104.4863,104.9772,104.4093,104.9675,54068.0
2023-09-29 15:00:00,109.08,109.26,108.89,108.94,69032.0,104.9868,105.16,104.8039,104.852,69032.0
2023-09-29 15:30:00,108.93,108.95,108.28,108.33,352468.0,104.8424,104.8617,104.2168,104.2649,352468.0
2023-10-02 09:30:00,107.95,108.58,107.02,107.25,67398.0,103.8992,104.5055,103.0041,103.2255,67398.0
2023-10-02 10:00:00,107.21,107.4,106.65,106.81,31814.0,103.187,103.3698,102.648,102.802,31814.0
2023-10-02 10:30:00,106.74,107.02,106.63,106.92,20076.0,102.7346,103.0041,102.6287,102.9078,20076.0
2023-10-02 11:00:00,106.91,107.57,106.9,107.57,33878.0,102.8982,103.5334,102.8886,103.5334,33878.0
2023-10-02 11:30:00,107.58,107.69,106.77,106.87,29151.0,103.5431,103.6489,102.7635,102.8597,29151.0
2023-10-02 12:00:00,106.84,106.94,106.62,106.79,21814.0,102.8308,102.9271,102.6191,102.7827,21814.0
2023-10-02 12:30:00,106.79,106.79,106.4,106.52,22432.0,102.7827,102.7827,102.4074,102.5228,22432.0
2023-10-02 13:00:00,106.51,106.66,106.41,106.61,17260.0,102.5132,102.6576,102.417,102.6095,17260.0
2023-10-02 13:30:00,106.63,106.65,106.45,106.45,23838.0,102.6287,102.648,102.4555,102.4555,23838.0
2023-10-02 14:00:00,106.47,106.81,106.3,106.31,17380.0,102.4747,102.802,102.3111,102.3207,17380.0
2023-10-02 14:30:00,106.3,106.36,106.16,106.29,26470.0,102.3111,102.3689,102.1764,102.3015,26470.0
2023-10-02 15:00:00,106.26,106.28,105.99,106.03,42613.0,102.2726,102.2919,102.0127,102.0512,42613.0
2023-10-02 15:30:00,106.03,106.47,106.03,106.4,195945.0,102.0512,102.4747,102.0512,102.4074,195945.0
2023-10-03 09:30:00,105.6,106.95,105.41,106.95,30778.0,101.6374,102.9367,101.4545,102.9367,30778.0
2023-10-03 10:00:00,106.82,106.82,105.69,105.99,26488.0,102.8116,102.8116,101.724,102.0127,26488.0
2023-10-03 10:30:00,105.99,106.23,105.69,105.83,22606.0,102.0127,102.2437,101.724,101.8587,22606.0
2023-10-03 11:00:00,105.82,106.22,105.71,106.04,22044.0,101.8491,102.2341,101.7432,102.0609,22044.0
2023-10-03 11:30:00,106.03,106.36,105.89,106.25,48842.0,102.0512,102.3689,101.9165,102.263,48842.0
2023-10-03 12:00:00,106.27,106.88,106.27,106.73,27866.0,102.2822,102.8693,102.2822,102.725,27866.0
2023-10-03 12:30:00,106.81,107.0,106.73,106.87,16170.0,102.802,102.9848,102.725,102.8597,16170.0
2023-10-03 13:00:00,106.87,107.11,106.79,106.82,30348.0,102.8597,103.0907,102.7827,102.8116,30348.0
2023-10-03 13:30:00,106.86,106.97,106.6,106.69,10872.0,102.8501,102.956,102.5998,102.6865,10872.0
2023-10-03 14:00:00,106.63,106.75,106.11,106.23,89831.0,102.6287,102.7442,102.1282,102.2437,89831.0
2023-10-03 14:30:00,106.22,106.35,105.63,105.68,206564.0,102.2341,102.3592,101.6662,101.7144,206564.0
2023-10-03 15:00:00,105.68,105.92,105.01,105.29,334192.0,101.7144,101.9454,101.0695,101.339,334192.0
2023-10-03 15:30:00,105.29,106.1,105.24,106.06,519980.0,101.339,102.1186,101.2909,102.0801,519980.0
2023-10-04 09:30:00,105.7,106.7,105.7,106.7,52376.0,101.7336,102.6961,101.7336,102.6961,52376.0
2023-10-04 10:00:00,106.55,106.77,105.3,105.3,40268.0,102.5517,102.7635,101.3486,101.3486,40268.0
2023-10-04 10:30:00,105.59,105.81,105.45,105.52,36576.0,101.6277,101.8395,101.493,101.5604,36576.0
2023-10-04 11:00:00,105.52,106.57,105.52,106.45,24392.0,101.5604,102.571,101.5604,102.4555,24392.0
2023-10-04 11:30:00,106.38,107.0,106.23,107.0,25163.0,102.3881,102.9848,102.2437,102.9848,25163.0
2023-10-04 12:00:00,107.0,107.0,106.55,106.84,19566.0,102.9848,102.9848,102.5517,102.8308,19566.0
2023-10-04 12:30:00,106.86,107.1,106.57,106.58,17789.0,102.8501,103.0811,102.571,102.5806,17789.0
2023-10-04 13:00:00,106.61,106.68,106.39,106.41,18804.0,102.6095,102.6768,102.3977,102.417,18804.0
2023-10-04 13:30:00,106.4,106.6,106.26,106.38,36220.0,102.4074,102.5998,102.2726,102.3881,36220.0
2023-10-04 14:00:00,106.41,106.42,106.17,106.39,15386.0,102.417,102.4266,102.186,102.3977,15386.0
2023-10-04 14:30:00,106.4,106.51,106.27,106.46,16536.0,102.4074,102.5132,102.2822,102.4651,16536.0
2023-10-04 15:00:00,106.48,106.64,106.39,106.43,33263.0,102.4844,102.6383,102.3977,102.4362,33263.0
2023-10-04 15:30:00,106.45,106.69,106.37,106.46,136364.0,102.4555,102.6865,102.3785,102.4651,136364.0
2023-10-05 09:30:00,105.69,106.47,105.44,106.23,101622.0,101.724,102.4747,101.4834,102.2437,101622.0
2023-10-05 10:00:00,106.21,106.47,106.09,106.12,57458.0,102.2245,102.4747,102.109,102.1379,57458.0
2023-10-05 10:30:00,106.1,106.38,105.92,106.19,66960.0,102.1186,102.3881,101.9454,102.2052,66960.0
2023-10-05 11:00:00,106.18,106.33,105.98,106.14,32544.0,102.1956,102.34,102.0031,102.1571,32544.0
2023-10-05 11:30:00,106.17,106.39,106.0,106.35,46429.0,102.186,102.3977,102.0224,102.3592,46429.0
2023-10-05 12:00:00,106.34,106.85,106.28,106.83,36159.0,102.3496,102.8405,102.2919,102.8212,36159.0
2023-10-05 12:30:00,106.88,107.01,106.7,106.81,40905.0,102.8693,102.9945,102.6961,102.802,40905.0
2023-10-05 13:00:00,106.82,106.98,106.61,106.95,41872.0,102.8116,102.9656,102.6095,102.9367,41872.0
2023-10-05 13:30:00,106.93,107.11,106.81,106.94,42814.0,102.9175,103.0907,102.802,102.9271,42814.0
2023-10-05 14:00:00,106.94,107.06,106.51,106.57,51397.0,102.9271,103.0426,102.5132,102.571,51397.0
2023-10-05 14:30:00,106.62,106.77,106.45,106.68,66473.0,102.6191,102.7635,102.4555,102.6768,66473.0
2023-10-05 15:00:00,106.73,106.88,106.55,106.69,56419.0,102.725,102.8693,102.5517,102.6865,56419.0
2023-10-05 15:30:00,106.67,106.72,106.41,106.61,189403.0,102.6672,102.7153,102.417,102.6095,189403.0
2023-10-06 09:30:00,106.18,106.67,105.9,106.37,34662.0,102.1956,102.6672,101.9261,102.3785,34662.0
2023-10-06 10:00:00,106.35,106.47,105.7,106.17,30823.0,102.3592,102.4747,101.7336,102.186,30823.0
2023-10-06 10:30:00,106.29,107.03,106.15,106.66,49479.0,102.3015,103.0137,102.1667,102.6576,49479.0
2023-10-06 11:00:00,106.61,107.1,106.58,107.0,34380.0,102.6095,103.0811,102.5806,102.9848,34380.0
2023-10-06 11:30:00,107.01,107.39,106.73,107.34,20214.0,102.9945,103.3602,102.725,103.3121,20214.0
2023-10-06 12:00:00,107.29,107.3,106.82,106.99,39975.0,103.264,103.2736,102.8116,102.9752,39975.0
2023-10-06 12:30:00,106.99,107.09,106.83,107.07,79362.0,102.9752,103.0715,102.8212,103.0522,79362.0
2023-10-06 13:00:00,107.03,107.3,107.01,107.23,13615.0,103.0137,103.2736,102.9945,103.2062,13615.0
2023-10-06 13:30:00,107.22,107.39,107.05,107.31,17892.0,103.1966,103.3602,103.033,103.2832,17892.0
2023-10-06 14:00:00,107.3,107.47,107.2,107.43,17212.0,103.2736,103.4372,103.1773,103.3987,17212.0
2023-10-06 14:30:00,107.48,107.63,107.34,107.45,19121.0,103.4468,103.5912,103.3121,103.418,19121.0
2023-10-06 15:00:00,107.44,107.45,107.14,107.26,32182.0,103.4083,103.418,103.1196,103.2351,32182.0
2023-10-06 15:30:00,107.26,107.26,107.01,107.12,156254.0,103.2351,103.2351,102.9945,103.1003,156254.0
2023-10-09 09:30:00,106.74,107.66,106.66,107.1,28936.0,102.7346,103.6201,102.6576,103.0811,28936.0
2023-10-09 10:00:00,106.91,107.5,106.87,107.38,27387.0,102.8982,103.4661,102.8597,103.3506,27387.0
2023-10-09 10:30:00,107.4,108.12,107.39,107.93,52035.0,103.3698,104.0628,103.3602,103.8799,52035.0
2023-10-09 11:00:00,107.98,108.2,107.84,108.12,30207.0,103.9281,104.1398,103.7933,104.0628,30207.0
2023-10-09 11:30:00,108.12,108.51,108.12,108.45,23810.0,104.0628,104.4382,104.0628,104.3804,23810.0
2023-10-09 12:00:00,108.48,108.53,108.33,108.33,13414.0,104.4093,104.4574,104.2649,104.2649,13414.0
2023-10-09 12:30:00,108.28,108.36,107.99,108.16,15771.0,104.2168,104.2938,103.9377,104.1013,15771.0
2023-10-09 13:00:00,108.17,108.47,108.07,108.36,22054.0,104.1109,104.3997,104.0147,104.2938,22054.0
2023-10-09 13:30:00,108.38,108.9,108.37,108.89,36629.0,104.3131,104.8135,104.3034,104.8039,36629.0
2023-10-09 14:00:00,108.93,108.94,108.68,108.76,42769.0,104.8424,104.852,104.6018,104.6788,42769.0
2023-10-09 14:30:00,108.77,108.89,108.57,108.75,21562.0,104.6884,104.8039,104.4959,104.6692,21562.0
2023-10-09 15:00:00,108.75,108.84,108.63,108.74,33968.0,104.6692,104.7558,104.5537,104.6595,33968.0
2023-10-09 15:30:00,108.71,108.73,108.36,108.43,149434.0,104.6307,104.6499,104.2938,104.3612,149434.0
2023-10-10 09:30:00,108.66,108.98,107.88,108.69,76266.0,104.5825,104.8905,103.8318,104.6114,76266.0
2023-10-10 10:00:00,108.73,109.34,108.67,109.23,24920.0,104.6499,105.237,104.5922,105.1312,24920.0
2023-10-10 10:30:00,109.27,109.45,109.09,109.35,28685.0,105.1697,105.3429,104.9964,105.2467,28685.0
2023-10-10 11:00:00,109.34,109.65,109.32,109.52,24441.0,105.237,105.5354,105.2178,105.4103,24441.0
2023-10-10 11:30:00,109.53,109.73,109.48,109.56,27965.0,105.4199,105.6124,105.3718,105.4488,27965.0
2023-10-10 12:00:00,109.55,109.63,109.34,109.41,19699.0,105.4391,105.5161,105.237,105.3044,19699.0
2023-10-10 12:30:00,109.41,109.45,109.22,109.22,22989.0,105.3044,105.3429,105.1215,105.1215,22989.0
2023-10-10 13:00:00,109.22,109.24,108.61,108.87,43244.0,105.1215,105.1408,104.5344,104.7847,43244.0
2023-10-10 13:30:00,108.89,108.89,108.62,108.78,71335.0,104.8039,104.8039,104.544,104.698,71335.0
2023-10-10 14:00:00,108.81,109.0,108.53,108.57,59039.0,104.7269,104.9098,104.4574,104.4959,59039.0
2023-10-10 14:30:00,108.55,108.85,108.44,108.66,42889.0,104.4767,104.7654,104.3708,104.5825,42889.0
2023-10-10 15:00:00,108.66,108.96,108.66,108.95,90653.0,104.5825,104.8713,104.5825,104.8617,90653.0
2023-10-10 15:30:00,108.96,108.99,108.57,108.75,183615.0,104.8713,104.9002,104.4959,104.6692,183615.0
2023-10-11 09:30:00,109.36,109.36,108.7,108.94,56758.0,105.2563,105.2563,104.621,104.852,56758.0
2023-10-11 10:00:00,108.95,109.04,108.58,108.93,33157.0,104.8617,104.9483,104.5055,104.8424,33157.0
2023-10-11 10:30:00,108.93,109.14,108.79,108.95,49302.0,104.8424,105.0445,104.7077,104.8617,49302.0
2023-10-11 11:00:00,108.97,109.1,108.56,108.74,26149.0,104.8809,105.006,104.4863,104.6595,26149.0
2023-10-11 11:30:00,108.8,108.89,108.67,108.78,14008.0,104.7173,104.8039,104.5922,104.698,14008.0
2023-10-11 12:00:00,108.8,109.08,108.58,108.64,21152.0,104.7173,104.9868,104.5055,104.5633,21152.0
2023-10-11 12:30:00,108.66,108.84,108.66,108.83,21455.0,104.5825,104.7558,104.5825,104.7462,21455.0
2023-10-11 13:00:00,108.81,108.86,108.51,108.66,22529.0,104.7269,104.775,104.4382,104.5825,22529.0
2023-10-11 13:30:00,108.65,108.7,108.46,108.66,22890.0,104.5729,104.621,104.3901,104.5825,22890.0
2023-10-11 14:00:00,108.69,108.92,108.64,108.78,25743.0,104.6114,104.8328,104.5633,104.698,25743.0
2023-10-11 14:30:00,108.79,109.02,108.74,108.96,31994.0,104.7077,104.929,104.6595,104.8713,31994.0
2023-10-11 15:00:00,109.02,109.08,108.83,109.05,52452.0,104.929,104.9868,104.7462,104.9579,52452.0
2023-10-11 15:30:00,109.05,109.18,108.94,109.14,136792.0,104.9579,105.083,104.852,105.0445,136792.0
2023-10-12 09:30:00,109.18,109.18,108.39,108.52,27988.0,105.083,105.083,104.3227,104.4478,27988.0
2023-10-12 10:00:00,108.6,108.61,107.86,107.93,84048.0,104.5248,104.5344,103.8126,103.8799,84048.0
2023-10-12 10:30:00,107.92,108.05,107.56,107.8,57073.0,103.8703,103.9954,103.5238,103.7548,57073.0
2023-10-12 11:00:00,107.84,107.84,107.53,107.69,47662.0,103.7933,103.7933,103.4949,103.6489,47662.0
2023-10-12 11:30:00,107.66,107.99,107.56,107.98,51668.0,103.6201,103.9377,103.5238,103.9281,51668.0
2023-10-12 12:00:00,107.99,108.16,107.85,108.14,39447.0,103.9377,104.1013,103.8029,104.0821,39447.0
2023-10-12 12:30:00,108.15,108.17,107.7,107.9,53655.0,104.0917,104.1109,103.6586,103.8511,53655.0
2023-10-12 13:00:00,107.86,107.97,107.11,107.11,65276.0,103.8126,103.9184,103.0907,103.0907,65276.0
2023-10-12 13:30:00,107.16,107.37,106.94,107.16,47889.0,103.1388,103.341,102.9271,103.1388,47889.0
2023-10-12 14:00:00,107.16,107.31,106.97,107.18,52851.0,103.1388,103.2832,102.956,103.1581,52851.0
2023-10-12 14:30:00,107.18,107.6,107.08,107.42,39948.0,103.1581,103.5623,103.0618,103.3891,39948.0
2023-10-12 15:00:00,107.45,107.56,107.33,107.45,48279.0,103.418,103.5238,103.3025,103.418,48279.0
2023-10-12 15:30:00,107.46,107.79,107.45,107.77,175701.0,103.4276,103.7452,103.418,103.7259,175701.0
2023-10-13 09:30:00,108.23,108.79,107.94,108.56,37727.0,104.1687,104.7077,103.8896,104.4863,37727.0
2023-10-13 10:00:00,108.48,108.54,107.95,108.24,35118.0,104.4093,104.467,103.8992,104.1783,35118.0
2023-10-13 10:30:00,108.19,108.36,107.53,107.65,28181.0,104.1302,104.2938,103.4949,103.6104,28181.0
2023-10-13 11:00:00,107.6,107.83,107.45,107.57,21913.0,103.5623,103.7837,103.418,103.5334,21913.0
2023-10-13 11:30:00,107.54,107.71,107.31,107.45,26539.0,103.5046,103.6682,103.2832,103.418,26539.0
2023-10-13 12:00:00,107.42,107.7,107.18,107.67,28229.0,103.3891,103.6586,103.1581,103.6297,28229.0
2023-10-13 12:30:00,107.7,107.73,107.41,107.58,24790.0,103.6586,103.6874,103.3795,103.5431,24790.0
2023-10-13 13:00:00,107.57,107.71,107.37,107.39,26055.0,103.5334,103.6682,103.341,103.3602,26055.0
2023-10-13 13:30:00,107.37,107.68,107.25,107.59,39050.0,103.341,103.6393,103.2255,103.5527,39050.0
2023-10-13 14:00:00,107.59,107.71,107.51,107.63,28329.0,103.5527,103.6682,103.4757,103.5912,28329.0
2023-10-13 14:30:00,107.62,107.71,107.54,107.64,54822.0,103.5816,103.6682,103.5046,103.6008,54822.0
2023-10-13 15:00:00,107.67,107.88,107.53,107.7,96257.0,103.6297,103.8318,103.4949,103.6586,96257.0
2023-10-13 15:30:00,107.73,107.89,107.58,107.77,186317.0,103.6874,103.8414,103.5431,103.7259,186317.0
2023-10-16 09:30:00,108.44,109.07,107.88,108.87,56521.0,104.3708,104.9772,103.8318,104.7847,56521.0
2023-10-16 10:00:00,108.86,109.73,108.67,109.45,60584.0,104.775,105.6124,104.5922,105.3429,60584.0
2023-10-16 10:30:00,109.42,109.83,109.37,109.73,41717.0,105.314,105.7086,105.2659,105.6124,41717.0
2023-10-16 11:00:00,109.75,109.89,109.65,109.86,36764.0,105.6316,105.7664,105.5354,105.7375,36764.0
2023-10-16 11:30:00,109.86,109.86,109.26,109.53,54181.0,105.7375,105.7375,105.16,105.4199,54181.0
2023-10-16 12:00:00,109.53,109.6,109.42,109.46,27725.0,105.4199,105.4873,105.314,105.3525,27725.0
2023-10-16 12:30:00,109.49,109.56,109.33,109.56,28780.0,105.3814,105.4488,105.2274,105.4488,28780.0
2023-10-16 13:00:00,109.57,109.79,109.38,109.68,30006.0,105.4584,105.6701,105.2755,105.5643,30006.0
2023-10-16 13:30:00,109.66,109.93,109.64,109.66,36659.0,105.545,105.8049,105.5258,105.545,36659.0
2023-10-16 14:00:00,109.65,109.68,109.41,109.41,57277.0,105.5354,105.5643,105.3044,105.3044,57277.0
2023-10-16 14:30:00,109.42,109.57,109.33,109.49,47339.0,105.314,105.4584,105.2274,105.3814,47339.0
2023-10-16 15:00:00,109.5,109.5,109.28,109.34,38857.0,105.391,105.391,105.1793,105.237,38857.0
2023-10-16 15:30:00,109.38,109.54,109.29,109.34,208010.0,105.2755,105.4295,105.1889,105.237,208010.0
2023-10-17 09:30:00,108.23,109.05,108.01,108.87,46270.0,104.1687,104.9579,103.9569,104.7847,46270.0
2023-10-17 10:00:00,108.81,109.17,108.61,109.14,19101.0,104.7269,105.0734,104.5344,105.0445,19101.0
2023-10-17 10:30:00,109.12,109.26,108.88,108.88,15125.0,105.0253,105.16,104.7943,104.7943,15125.0
2023-10-17 11:00:00,108.92,109.25,108.92,109.25,20233.0,104.8328,105.1504,104.8328,105.1504,20233.0
2023-10-17 11:30:00,109.2,109.46,109.06,109.38,18718.0,105.1023,105.3525,104.9675,105.2755,18718.0
2023-10-17 12:00:00,109.37,109.64,109.34,109.64,15140.0,105.2659,105.5258,105.237,105.5258,15140.0
2023-10-17 12:30:00,109.61,109.61,109.02,109.06,21223.0,105.4969,105.4969,104.929,104.9675,21223.0
2023-10-17 13:00:00,109.08,109.21,109.08,109.19,17653.0,104.9868,105.1119,104.9868,105.0927,17653.0
2023-10-17 13:30:00,109.19,109.31,108.99,109.01,26975.0,105.0927,105.2082,104.9002,104.9194,26975.0
2023-10-17 14:00:00,108.97,109.13,108.93,109.06,17486.0,104.8809,105.0349,104.8424,104.9675,17486.0
2023-10-17 14:30:00,109.04,109.26,108.95,109.02,27450.0,104.9483,105.16,104.8617,104.929,27450.0
2023-10-17 15:00:00,109.03,109.12,108.91,109.12,31187.0,104.9387,105.0253,104.8232,105.0253,31187.0
2023-10-17 15:30:00,109.13,109.15,108.69,108.95,175528.0,105.0349,105.0542,104.6114,104.8617,175528.0
2023-10-18 09:30:00,108.46,108.72,106.95,107.04,64729.0,104.3901,104.6403,102.9367,103.0233,64729.0
2023-10-18 10:00:00,107.05,107.49,106.82,106.99,94526.0,103.033,103.4565,102.8116,102.9752,94526.0
2023-10-18 10:30:00,106.98,107.01,106.62,106.68,33736.0,102.9656,102.9945,102.6191,102.6768,33736.0
2023-10-18 11:00:00,106.64,106.92,106.6,106.71,24337.0,102.6383,102.9078,102.5998,102.7057,24337.0
2023-10-18 11:30:00,106.79,106.87,106.5,106.5,41383.0,102.7827,102.8597,102.5036,102.5036,41383.0
2023-10-18 12:00:00,106.54,106.68,106.26,106.38,28597.0,102.5421,102.6768,102.2726,102.3881,28597.0
2023-10-18 12:30:00,106.41,106.56,106.34,106.4,15650.0,102.417,102.5613,102.3496,102.4074,15650.0
2023-10-18 13:00:00,106.39,106.79,106.32,106.63,43282.0,102.3977,102.7827,102.3304,102.6287,43282.0
2023-10-18 13:30:00,106.61,106.64,106.19,106.49,37198.0,102.6095,102.6383,102.2052,102.494,37198.0
2023-10-18 14:00:00,106.47,106.68,106.35,106.42,30274.0,102.4747,102.6768,102.3592,102.4266,30274.0
2023-10-18 14:30:00,106.4,106.42,106.07,106.07,42204.0,102.4074,102.4266,102.0897,102.0897,42204.0
2023-10-18 15:00:00,106.08,106.12,105.83,105.91,25857.0,102.0994,102.1379,101.8587,101.9357,25857.0
2023-10-18 15:30:00,105.9,105.91,105.33,105.38,135453.0,101.9261,101.9357,101.3775,101.4256,135453.0
2023-10-19 09:30:00,106.21,106.36,105.38,106.02,62444.0,102.2245,102.3689,101.4256,102.0416,62444.0
2023-10-19 10:00:00,106.06,106.1,104.91,104.92,53311.0,102.0801,102.1186,100.9733,100.9829,53311.0
2023-10-19 10:30:00,104.92,105.37,104.92,105.15,25735.0,100.9829,101.416,100.9829,101.2043,25735.0
2023-10-19 11:00:00,105.11,105.4,105.11,105.29,40030.0,101.1658,101.4449,101.1658,101.339,40030.0
2023-10-19 11:30:00,105.32,105.67,105.26,105.3,42862.0,101.3679,101.7047,101.3101,101.3486,42862.0
2023-10-19 12:00:00,105.24,106.07,105.07,105.3,54836.0,101.2909,102.0897,101.1273,101.3486,54836.0
2023-10-19 12:30:00,105.31,105.89,104.81,105.89,47544.0,101.3583,101.9165,100.877,101.9165,47544.0
2023-10-19 13:00:00,105.96,106.09,105.72,105.93,43881.0,101.9839,102.109,101.7529,101.955,43881.0
2023-10-19 13:30:00,105.94,106.01,105.49,105.69,21101.0,101.9646,102.032,101.5315,101.724,21101.0
2023-10-19 14:00:00,105.69,105.84,105.58,105.66,24648.0,101.724,101.8684,101.6181,101.6951,24648.0
2023-10-19 14:30:00,105.66,105.66,105.28,105.38,33145.0,101.6951,101.6951,101.3294,101.4256,33145.0
2023-10-19 15:00:00,105.4,105.61,105.24,105.39,93836.0,101.4449,101.647,101.2909,101.4353,93836.0
2023-10-19 15:30:00,105.41,105.5,104.91,105.08,216680.0,101.4545,101.5411,100.9733,101.1369,216680.0
2023-10-20 09:30:00,105.03,105.84,104.78,105.34,63534.0,101.0888,101.8684,100.8481,101.3871,63534.0
2023-10-20 10:00:00,105.31,105.4,104.62,104.94,62810.0,101.3583,101.4449,100.6941,101.0021,62810.0
2023-10-20 10:30:00,104.91,105.75,104.87,105.41,46618.0,100.9733,101.7817,100.9348,101.4545,46618.0
2023-10-20 11:00:00,105.53,105.69,105.03,105.16,55853.0,101.57,101.724,101.0888,101.2139,55853.0
2023-10-20 11:30:00,105.18,105.38,105.13,105.37,53617.0,101.2331,101.4256,101.185,101.416,53617.0
2023-10-20 12:00:00,105.4,105.57,104.94,105.48,44165.0,101.4449,101.6085,101.0021,101.5219,44165.0
2023-10-20 12:30:00,105.54,105.62,105.4,105.59,49034.0,101.5796,101.6566,101.4449,101.6277,49034.0
2023-10-20 13:00:00,105.57,105.77,105.34,105.63,43918.0,101.6085,101.801,101.3871,101.6662,43918.0
2023-10-20 13:30:00,105.65,105.73,105.35,105.51,55063.0,101.6855,101.7625,101.3968,101.5508,55063.0
2023-10-20 14:00:00,105.52,105.8,105.45,105.78,85092.0,101.5604,101.8299,101.493,101.8106,85092.0
2023-10-20 14:30:00,105.77,106.24,105.76,106.11,92470.0,101.801,102.2534,101.7914,102.1282,92470.0
2023-10-20 15:00:00,106.11,106.29,105.8,105.97,87746.0,102.1282,102.3015,101.8299,101.9935,87746.0
2023-10-20 15:30:00,105.98,106.55,105.89,106.44,285767.0,102.0031,102.5517,101.9165,102.4459,285767.0
2023-10-23 09:30:00,105.48,106.75,105.48,106.6,80032.0,101.5219,102.7442,101.5219,102.5998,80032.0
2023-10-23 10:00:00,106.61,106.77,106.4,106.52,41186.0,102.6095,102.7635,102.4074,102.5228,41186.0
2023-10-23 10:30:00,106.5,106.73,106.19,106.61,42468.0,102.5036,102.725,102.2052,102.6095,42468.0
2023-10-23 11:00:00,106.58,106.96,106.55,106.89,35039.0,102.5806,102.9463,102.5517,102.879,35039.0
2023-10-23 11:30:00,106.86,107.14,106.85,107.14,29539.0,102.8501,103.1196,102.8405,103.1196,29539.0
2023-10-23 12:00:00,107.15,107.21,106.8,107.06,38487.0,103.1292,103.187,102.7923,103.0426,38487.0
2023-10-23 12:30:00,107.07,107.32,106.93,107.32,51647.0,103.0522,103.2928,102.9175,103.2928,51647.0
2023-10-23 13:00:00,107.33,107.41,106.78,106.92,31050.0,103.3025,103.3795,102.7731,102.9078,31050.0
2023-10-23 13:30:00,106.91,107.08,106.77,106.79,31560.0,102.8982,103.0618,102.7635,102.7827,31560.0
2023-10-23 14:00:00,106.8,106.8,106.26,106.58,65165.0,102.7923,102.7923,102.2726,102.5806,65165.0
2023-10-23 14:30:00,106.65,106.86,106.59,106.69,41888.0,102.648,102.8501,102.5902,102.6865,41888.0
2023-10-23 15:00:00,106.68,106.7,105.94,105.96,51996.0,102.6768,102.6961,101.9646,101.9839,51996.0
2023-10-23 15:30:00,105.99,106.08,105.66,105.67,179355.0,102.0127,102.0994,101.6951,101.7047,179355.0
2023-10-24 09:30:00,106.07,106.08,105.07,105.64,81922.0,102.0897,102.0994,101.1273,101.6759,81922.0
2023-10-24 10:00:00,105.64,106.22,105.14,106.19,52827.0,101.6759,102.2341,101.1946,102.2052,52827.0
2023-10-24 10:30:00,106.19,106.46,105.84,106.22,74072.0,102.2052,102.4651,101.8684,102.2341,74072.0
2023-10-24 11:00:00,106.22,106.22,105.43,105.45,66170.0,102.2341,102.2341,101.4738,101.493,66170.0
2023-10-24 11:30:00,105.41,105.84,105.01,105.84,98555.0,101.4545,101.8684,101.0695,101.8684,98555.0
2023-10-24 12:00:00,105.87,105.93,105.39,105.5,45062.0,101.8972,101.955,101.4353,101.5411,45062.0
2023-10-24 12:30:00,105.49,105.6,105.31,105.4,75093.0,101.5315,101.6374,101.3583,101.4449,75093.0
2023-10-24 13:00:00,105.4,105.49,105.13,105.19,54705.0,101.4449,101.5315,101.185,101.2428,54705.0
2023-10-24 13:30:00,105.2,105.46,105.19,105.38,52889.0,101.2524,101.5026,101.2428,101.4256,52889.0
2023-10-24 14:00:00,105.36,105.7,105.34,105.65,68836.0,101.4064,101.7336,101.3871,101.6855,68836.0
2023-10-24 14:30:00,105.68,105.88,105.65,105.84,45195.0,101.7144,101.9069,101.6855,101.8684,45195.0
2023-10-24 15:00:00,105.88,105.92,105.65,105.9,71155.0,101.9069,101.9454,101.6855,101.9261,71155.0
2023-10-24 15:30:00,105.9,106.08,105.6,105.66,295504.0,101.9261,102.0994,101.6374,101.6951,295504.0
2023-10-25 09:30:00,104.62,107.84,104.0,106.3,350890.0,100.6941,103.7933,100.0974,102.3111,350890.0
2023-10-25 10:00:00,106.19,106.63,105.33,106.53,145089.0,102.2052,102.6287,101.3775,102.5325,145089.0
2023-10-25 10:30:00,106.49,107.73,106.38,107.14,190699.0,102.494,103.6874,102.3881,103.1196,190699.0
2023-10-25 11:00:00,107.12,107.73,107.0,107.18,111032.0,103.1003,103.6874,102.9848,103.1581,111032.0
2023-10-25 11:30:00,107.13,107.58,106.69,106.72,65327.0,103.11,103.5431,102.6865,102.7153,65327.0
2023-10-25 12:00:00,106.66,106.71,105.99,106.12,68746.0,102.6576,102.7057,102.0127,102.1379,68746.0
2023-10-25 12:30:00,106.09,106.29,105.93,106.15,104766.0,102.109,102.3015,101.955,102.1667,104766.0
2023-10-25 13:00:00,106.14,106.39,106.1,106.39,37491.0,102.1571,102.3977,102.1186,102.3977,37491.0
2023-10-25 13:30:00,106.37,106.43,106.06,106.41,31219.0,102.3785,102.4362,102.0801,102.417,31219.0
2023-10-25 14:00:00,106.47,106.8,106.43,106.62,65574.0,102.4747,102.7923,102.4362,102.6191,65574.0
2023-10-25 14:30:00,106.7,106.81,106.45,106.66,39519.0,102.6961,102.802,102.4555,102.6576,39519.0
2023-10-25 15:00:00,106.67,106.75,106.49,106.59,105202.0,102.6672,102.7442,102.494,102.5902,105202.0
2023-10-25 15:30:00,106.59,106.75,106.11,106.28,283531.0,102.5902,102.7442,102.1282,102.2919,283531.0
2023-10-26 09:30:00,106.05,108.16,106.05,107.08,142300.0,102.0705,104.1013,102.0705,103.0618,142300.0
2023-10-26 10:00:00,106.89,107.03,106.33,106.64,79010.0,102.879,103.0137,102.34,102.6383,79010.0
2023-10-26 10:30:00,106.64,106.72,105.63,106.41,94806.0,102.6383,102.7153,101.6662,102.417,94806.0
2023-10-26 11:00:00,106.48,106.73,106.19,106.25,33662.0,102.4844,102.725,102.2052,102.263,33662.0
2023-10-26 11:30:00,106.31,106.38,105.62,105.62,37741.0,102.3207,102.3881,101.6566,101.6566,37741.0
2023-10-26 12:00:00,105.59,105.6,104.98,105.13,57241.0,101.6277,101.6374,101.0406,101.185,57241.0
2023-10-26 12:30:00,105.07,105.1,104.6,104.84,46146.0,101.1273,101.1561,100.6749,100.9059,46146.0
2023-10-26 13:00:00,104.81,104.99,104.6,104.78,46811.0,100.877,101.0503,100.6749,100.8481,46811.0
2023-10-26 13:30:00,104.77,105.16,104.71,105.12,41216.0,100.8385,101.2139,100.7808,101.1754,41216.0
2023-10-26 14:00:00,105.12,105.15,104.68,104.79,46030.0,101.1754,101.2043,100.7519,100.8578,46030.0
2023-10-26 14:30:00,104.79,104.99,104.73,104.91,49452.0,100.8578,101.0503,100.8,100.9733,49452.0
2023-10-26 15:00:00,104.93,104.96,104.73,104.78,65902.0,100.9925,101.0214,100.8,100.8481,65902.0
2023-10-26 15:30:00,104.77,104.8,104.48,104.58,242969.0,100.8385,100.8674,100.5594,100.6556,242969.0
2023-10-27 09:30:00,105.32,105.32,104.57,105.08,98784.0,101.3679,101.3679,100.646,101.1369,98784.0
2023-10-27 10:00:00,105.08,105.11,104.48,104.84,47506.0,101.1369,101.1658,100.5594,100.9059,47506.0
2023-10-27 10:30:00,104.79,105.26,104.74,105.02,44846.0,100.8578,101.3101,100.8096,101.0791,44846.0
2023-10-27 11:00:00,105.04,105.21,104.76,105.06,49019.0,101.0984,101.262,100.8289,101.1176,49019.0
2023-10-27 11:30:00,105.09,105.29,104.96,105.21,47813.0,101.1465,101.339,101.0214,101.262,47813.0
2023-10-27 12:00:00,105.2,105.22,104.59,104.75,62245.0,101.2524,101.2716,100.6653,100.8193,62245.0
2023-10-27 12:30:00,104.73,104.75,104.37,104.39,39208.0,100.8,100.8193,100.4535,100.4728,39208.0
2023-10-27 13:00:00,104.34,104.38,103.96,104.17,46414.0,100.4247,100.4632,100.0589,100.261,46414.0
2023-10-27 13:30:00,104.2,104.52,104.09,104.39,53511.0,100.2899,100.5979,100.184,100.4728,53511.0
2023-10-27 14:00:00,104.43,104.58,104.15,104.34,64974.0,100.5113,100.6556,100.2418,100.4247,64974.0
2023-10-27 14:30:00,104.32,104.62,104.26,104.45,65454.0,100.4054,100.6941,100.3477,100.5305,65454.0
2023-10-27 15:00:00,104.44,104.78,104.44,104.78,45434.0,100.5209,100.8481,100.5209,100.8481,45434.0
2023-10-27 15:30:00,104.77,104.8,104.17,104.5,272513.0,100.8385,100.8674,100.261,100.5787,272513.0
2023-10-30 09:30:00,105.56,107.09,105.56,106.85,111363.0,101.5989,103.0715,101.5989,102.8405,111363.0
2023-10-30 10:00:00,106.98,107.0,106.53,106.69,88723.0,102.9656,102.9848,102.5325,102.6865,88723.0
2023-10-30 10:30:00,106.66,106.68,106.17,106.44,89737.0,102.6576,102.6768,102.186,102.4459,89737.0
2023-10-30 11:00:00,106.45,106.78,106.08,106.24,62633.0,102.4555,102.7731,102.0994,102.2534,62633.0
2023-10-30 11:30:00,106.21,106.65,106.1,106.61,25382.0,102.2245,102.648,102.1186,102.6095,25382.0
2023-10-30 12:00:00,106.61,106.64,106.37,106.4,55730.0,102.6095,102.6383,102.3785,102.4074,55730.0
2023-10-30 12:30:00,106.42,106.58,106.37,106.39,20125.0,102.4266,102.5806,102.3785,102.3977,20125.0
2023-10-30 13:00:00,106.37,106.73,106.25,106.73,30806.0,102.3785,102.725,102.263,102.725,30806.0
2023-10-30 13:30:00,106.73,106.81,106.44,106.75,42726.0,102.725,102.802,102.4459,102.7442,42726.0
2023-10-30 14:00:00,106.72,106.78,106.51,106.78,38264.0,102.7153,102.7731,102.5132,102.7731,38264.0
2023-10-30 14:30:00,106.77,106.82,106.55,106.65,41905.0,102.7635,102.8116,102.5517,102.648,41905.0
2023-10-30 15:00:00,106.67,106.81,106.43,106.43,77674.0,102.6672,102.802,102.4362,102.4362,77674.0
2023-10-30 15:30:00,106.42,106.52,105.97,105.97,457165.0,102.4266,102.5228,101.9935,101.9935,457165.0
2023-10-31 09:30:00,106.15,106.22,105.17,105.96,54067.0,102.1667,102.2341,101.2235,101.9839,54067.0
2023-10-31 10:00:00,105.95,106.35,105.45,106.11,60773.0,101.9742,102.3592,101.493,102.1282,60773.0
2023-10-31 10:30:00,106.17,106.17,105.61,106.13,46012.0,102.186,102.186,101.647,102.1475,46012.0
2023-10-31 11:00:00,106.17,106.21,105.8,105.98,28659.0,102.186,102.2245,101.8299,102.0031,28659.0
2023-10-31 11:30:00,106.01,106.04,105.56,105.82,64968.0,102.032,102.0609,101.5989,101.8491,64968.0
2023-10-31 12:00:00,105.85,105.89,105.28,105.36,74639.0,101.878,101.9165,101.3294,101.4064,74639.0
2023-10-31 12:30:00,105.35,105.76,105.3,105.69,38233.0,101.3968,101.7914,101.3486,101.724,38233.0
2023-10-31 13:00:00,105.7,105.92,105.68,105.9,36362.0,101.7336,101.9454,101.7144,101.9261,36362.0
2023-10-31 13:30:00,105.9,106.21,105.73,106.13,49945.0,101.9261,102.2245,101.7625,102.1475,49945.0
2023-10-31 14:00:00,106.14,106.26,105.72,105.72,48535.0,102.1571,102.2726,101.7529,101.7529,48535.0
2023-10-31 14:30:00,105.68,105.93,105.67,105.81,38209.0,101.7144,101.955,101.7047,101.8395,38209.0
2023-10-31 15:00:00,105.83,105.97,105.62,105.63,61959.0,101.8587,101.9935,101.6566,101.6662,61959.0
2023-10-31 15:30:00,105.63,106.04,105.53,105.81,318072.0,101.6662,102.0609,101.57,101.8395,318072.0
2023-11-01 09:30:00,106.09,106.64,105.8,106.48,38096.0,102.109,102.6383,101.8299,102.4844,38096.0
2023-11-01 10:00:00,106.63,107.33,106.44,107.2,39849.0,102.6287,103.3025,102.4459,103.1773,39849.0
2023-11-01 10:30:00,107.17,107.5,106.85,106.86,83149.0,103.1485,103.4661,102.8405,102.8501,83149.0
2023-11-01 11:00:00,106.88,107.11,106.29,106.32,19307.0,102.8693,103.0907,102.3015,102.3304,19307.0
2023-11-01 11:30:00,106.3,106.55,106.26,106.46,14929.0,102.3111,102.5517,102.2726,102.4651,14929.0
2023-11-01 12:00:00,106.41,106.42,106.17,106.4,36114.0,102.417,102.4266,102.186,102.4074,36114.0
2023-11-01 12:30:00,106.41,106.47,105.96,106.17,80034.0,102.417,102.4747,101.9839,102.186,80034.0
2023-11-01 13:00:00,106.18,106.49,106.16,106.39,25072.0,102.1956,102.494,102.1764,102.3977,25072.0
2023-11-01 13:30:00,106.41,106.53,106.23,106.5,21037.0,102.417,102.5325,102.2437,102.5036,21037.0
2023-11-01 14:00:00,106.59,106.82,106.21,106.52,36698.0,102.5902,102.8116,102.2245,102.5228,36698.0
2023-11-01 14:30:00,106.52,106.9,106.26,106.74,55455.0,102.5228,102.8886,102.2726,102.7346,55455.0
2023-11-01 15:00:00,106.75,107.02,106.67,106.85,66257.0,102.7442,103.0041,102.6672,102.8405,66257.0
2023-11-01 15:30:00,106.83,106.95,106.65,106.69,169493.0,102.8212,102.9367,102.648,102.6865,169493.0
2023-11-02 09:30:00,107.56,108.7,107.56,108.56,103436.0,103.5238,104.621,103.5238,104.4863,103436.0
2023-11-02 10:00:00,108.56,108.96,108.51,108.76,53808.0,104.4863,104.8713,104.4382,104.6788,53808.0
2023-11-02 10:30:00,108.75,109.26,108.72,109.19,32291.0,104.6692,105.16,104.6403,105.0927,32291.0
2023-11-02 11:00:00,109.18,109.27,108.83,108.85,59656.0,105.083,105.1697,104.7462,104.7654,59656.0
2023-11-02 11:30:00,108.83,108.87,108.61,108.86,53668.0,104.7462,104.7847,104.5344,104.775,53668.0
2023-11-02 12:00:00,108.85,109.01,108.82,109.01,65692.0,104.7654,104.9194,104.7365,104.9194,65692.0
2023-11-02 12:30:00,109.01,109.47,108.98,109.3,95763.0,104.9194,105.3622,104.8905,105.1985,95763.0
2023-11-02 13:00:00,109.29,109.43,109.18,109.3,30596.0,105.1889,105.3237,105.083,105.1985,30596.0
2023-11-02 13:30:00,109.29,109.47,109.19,109.19,48891.0,105.1889,105.3622,105.0927,105.0927,48891.0
2023-11-02 14:00:00,109.19,109.36,109.02,109.08,55290.0,105.0927,105.2563,104.929,104.9868,55290.0
2023-11-02 14:30:00,109.09,109.11,108.45,108.48,39736.0,104.9964,105.0157,104.3804,104.4093,39736.0
2023-11-02 15:00:00,108.48,108.8,108.47,108.77,40831.0,104.4093,104.7173,104.3997,104.6884,40831.0
2023-11-02 15:30:00,108.77,108.96,108.68,108.92,171973.0,104.6884,104.8713,104.6018,104.8328,171973.0
2023-11-03 09:30:00,109.66,110.21,109.29,110.06,93626.0,105.545,106.0744,105.1889,105.93,93626.0
2023-11-03 10:00:00,110.12,110.43,109.91,110.08,25668.0,105.9878,106.2861,105.7856,105.9493,25668.0
2023-11-03 10:30:00,110.09,110.51,110.06,110.36,36596.0,105.9589,106.3631,105.93,106.2188,36596.0
2023-11-03 11:00:00,110.38,110.46,110.07,110.18,40124.0,106.238,106.315,105.9396,106.0455,40124.0
2023-11-03 11:30:00,110.21,110.62,110.18,110.41,25916.0,106.0744,106.469,106.0455,106.2669,25916.0
2023-11-03 12:00:00,110.42,110.42,110.03,110.29,23968.0,106.2765,106.2765,105.9011,106.1514,23968.0
2023-11-03 12:30:00,110.27,110.63,110.21,110.62,17168.0,106.1321,106.4786,106.0744,106.469,17168.0
2023-11-03 13:00:00,110.59,110.83,110.51,110.54,29460.0,106.4401,106.6711,106.3631,106.392,29460.0
2023-11-03 13:30:00,110.52,110.87,110.52,110.83,25650.0,106.3728,106.7096,106.3728,106.6711,25650.0
2023-11-03 14:00:00,110.84,110.86,110.6,110.85,27420.0,106.6807,106.7,106.4497,106.6904,27420.0
2023-11-03 14:30:00,110.86,110.99,110.81,110.97,36628.0,106.7,106.8251,106.6519,106.8059,36628.0
2023-11-03 15:00:00,110.97,110.98,110.77,110.86,36846.0,106.8059,106.8155,106.6134,106.7,36846.0
2023-11-03 15:30:00,110.85,111.17,110.78,111.01,225126.0,106.6904,106.9984,106.623,106.8444,225126.0
2023-11-06 09:30:00,111.49,111.88,110.43,110.78,71657.0,107.3064,107.6817,106.2861,106.623,71657.0
2023-11-06 10:00:00,110.79,110.97,110.52,110.53,43373.0,106.6326,106.8059,106.3728,106.3824,43373.0
2023-11-06 10:30:00,110.56,110.93,110.55,110.87,26494.0,106.4112,106.7674,106.4016,106.7096,26494.0
2023-11-06 11:00:00,110.89,110.91,110.72,110.82,20335.0,106.7289,106.7481,106.5652,106.6615,20335.0
2023-11-06 11:30:00,110.82,111.0,110.8,110.95,52361.0,106.6615,106.8347,106.6422,106.7866,52361.0
2023-11-06 12:00:00,110.97,110.97,110.7,110.76,24232.0,106.8059,106.8059,106.546,106.6037,24232.0
2023-11-06 12:30:00,110.75,110.78,110.62,110.78,18285.0,106.5941,106.623,106.469,106.623,18285.0
2023-11-06 13:00:00,110.81,110.84,110.56,110.61,27883.0,106.6519,106.6807,106.4112,106.4594,27883.0
2023-11-06 13:30:00,110.63,110.65,110.1,110.14,69284.0,106.4786,106.4979,105.9685,106.007,69284.0
2023-11-06 14:00:00,110.14,110.25,110.03,110.16,45575.0,106.007,106.1129,105.9011,106.0263,45575.0
2023-11-06 14:30:00,110.15,110.49,110.08,110.47,86414.0,106.0166,106.3439,105.9493,106.3246,86414.0
2023-11-06 15:00:00,110.46,110.49,110.23,110.25,61315.0,106.315,106.3439,106.0936,106.1129,61315.0
2023-11-06 15:30:00,110.25,110.6,110.14,110.59,174030.0,106.1129,106.4497,106.007,106.4401,174030.0
2023-11-07 09:30:00,110.06,110.3,109.49,110.3,72152.0,105.93,106.161,105.3814,106.161,72152.0
2023-11-07 10:00:00,110.29,110.34,109.29,109.67,71313.0,106.1514,106.1995,105.1889,105.5546,71313.0
2023-11-07 10:30:00,109.67,110.17,109.65,110.17,38208.0,105.5546,106.0359,105.5354,106.0359,38208.0
2023-11-07 11:00:00,110.17,110.2,110.0,110.18,31497.0,106.0359,106.0648,105.8723,106.0455,31497.0
2023-11-07 11:30:00,110.2,110.4,109.97,110.03,37602.0,106.0648,106.2573,105.8434,105.9011,37602.0
2023-11-07 12:00:00,110.03,110.05,109.6,109.6,26491.0,105.9011,105.9204,105.4873,105.4873,26491.0
2023-11-07 12:30:00,109.59,109.6,109.38,109.46,40626.0,105.4776,105.4873,105.2755,105.3525,40626.0
2023-11-07 13:00:00,109.5,109.8,109.42,109.79,46374.0,105.391,105.6798,105.314,105.6701,46374.0
2023-11-07 13:30:00,109.78,109.96,109.75,109.93,52323.0,105.6605,105.8338,105.6316,105.8049,52323.0
2023-11-07 14:00:00,109.92,110.13,109.8,110.13,61926.0,105.7953,105.9974,105.6798,105.9974,61926.0
2023-11-07 14:30:00,110.13,110.14,109.81,109.83,77186.0,105.9974,106.007,105.6894,105.7086,77186.0
2023-11-07 15:00:00,109.84,110.1,109.82,110.04,93971.0,105.7183,105.9685,105.699,105.9108,93971.0
2023-11-07 15:30:00,110.04,110.04,109.86,110.0,263025.0,105.9108,105.9108,105.7375,105.8723,263025.0
2023-11-08 09:30:00,109.99,110.59,109.85,110.47,41057.0,105.8626,106.4401,105.7279,106.3246,41057.0
2023-11-08 10:00:00,110.53,110.54,109.89,110.22,22226.0,106.3824,106.392,105.7664,106.084,22226.0
2023-11-08 10:30:00,110.19,110.53,110.07,110.12,38274.0,106.0551,106.3824,105.9396,105.9878,38274.0
2023-11-08 11:00:00,110.1,110.53,109.83,110.25,124140.0,105.9685,106.3824,105.7086,106.1129,124140.0
2023-11-08 11:30:00,110.23,110.33,109.94,110.07,66975.0,106.0936,106.1899,105.8145,105.9396,66975.0
2023-11-08 12:00:00,110.04,110.07,109.67,109.86,29726.0,105.9108,105.9396,105.5546,105.7375,29726.0
2023-11-08 12:30:00,109.85,109.93,109.71,109.93,48985.0,105.7279,105.8049,105.5931,105.8049,48985.0
2023-11-08 13:00:00,109.94,110.05,109.87,109.88,19804.0,105.8145,105.9204,105.7471,105.7568,19804.0
2023-11-08 13:30:00,109.88,110.02,109.76,109.96,27347.0,105.7568,105.8915,105.6413,105.8338,27347.0
2023-11-08 14:00:00,109.95,110.23,109.91,110.15,70804.0,105.8241,106.0936,105.7856,106.0166,70804.0
2023-11-08 14:30:00,110.17,110.36,110.04,110.35,33798.0,106.0359,106.2188,105.9108,106.2091,33798.0
2023-11-08 15:00:00,110.37,110.48,110.29,110.39,39840.0,106.2284,106.3343,106.1514,106.2476,39840.0
2023-11-08 15:30:00,110.36,110.47,110.21,110.26,175758.0,106.2188,106.3246,106.0744,106.1225,175758.0
2023-11-09 09:30:00,110.98,111.62,110.85,111.47,108614.0,106.8155,107.4315,106.6904,107.2871,108614.0
2023-11-09 10:00:00,111.48,111.68,111.12,111.44,132643.0,107.2967,107.4892,106.9502,107.2582,132643.0
2023-11-09 10:30:00,111.47,111.93,111.47,111.67,73558.0,107.2871,107.7298,107.2871,107.4796,73558.0
2023-11-09 11:00:00,111.67,112.1,111.64,112.0,87554.0,107.4796,107.8935,107.4507,107.7972,87554.0
2023-11-09 11:30:00,112.0,112.26,111.91,112.09,64967.0,107.7972,108.0475,107.7106,107.8838,64967.0
2023-11-09 12:00:00,112.18,112.23,111.98,112.11,20524.0,107.9705,108.0186,107.778,107.9031,20524.0
2023-11-09 12:30:00,112.12,112.2,112.0,112.11,19914.0,107.9127,107.9897,107.7972,107.9031,19914.0
2023-11-09 13:00:00,112.19,112.19,111.51,111.65,301206.0,107.9801,107.9801,107.3256,107.4603,301206.0
2023-11-09 13:30:00,111.64,111.65,111.25,111.37,103856.0,107.4507,107.4603,107.0754,107.1909,103856.0
2023-11-09 14:00:00,111.35,111.4,110.94,111.26,106620.0,107.1716,107.2197,106.777,107.085,106620.0
2023-11-09 14:30:00,111.23,111.33,110.97,110.98,106642.0,107.0561,107.1524,106.8059,106.8155,106642.0
2023-11-09 15:00:00,110.95,110.96,110.29,110.31,48900.0,106.7866,106.7962,106.1514,106.1706,48900.0
2023-11-09 15:30:00,110.31,110.36,110.07,110.36,201216.0,106.1706,106.2188,105.9396,106.2188,201216.0
2023-11-10 09:30:00,110.55,110.89,110.14,110.46,131395.0,106.4016,106.7289,106.007,106.315,131395.0
2023-11-10 10:00:00,110.46,110.92,110.16,110.61,112293.0,106.315,106.7577,106.0263,106.4594,112293.0
2023-11-10 10:30:00,110.6,111.1,110.51,110.8,117733.0,106.4497,106.931,106.3631,106.6422,117733.0
2023-11-10 11:00:00,110.81,111.4,110.63,111.13,71609.0,106.6519,107.2197,106.4786,106.9599,71609.0
2023-11-10 11:30:00,111.13,111.21,111.0,111.11,59679.0,106.9599,107.0369,106.8347,106.9406,59679.0
2023-11-10 12:00:00,111.13,111.27,110.75,111.02,63970.0,106.9599,107.0946,106.5941,106.854,63970.0
2023-11-10 12:30:00,111.08,111.5,111.06,111.45,33093.0,106.9117,107.316,106.8925,107.2679,33093.0
2023-11-10 13:00:00,111.45,111.5,111.14,111.19,33063.0,107.2679,107.316,106.9695,107.0176,33063.0
2023-11-10 13:30:00,111.2,111.43,111.17,111.42,46765.0,107.0272,107.2486,106.9984,107.239,46765.0
2023-11-10 14:00:00,111.42,111.44,111.19,111.42,79286.0,107.239,107.2582,107.0176,107.239,79286.0
2023-11-10 14:30:00,111.44,111.46,111.33,111.35,48998.0,107.2582,107.2775,107.1524,107.1716,48998.0
2023-11-10 15:00:00,111.36,111.77,111.36,111.77,90718.0,107.1812,107.5758,107.1812,107.5758,90718.0
2023-11-10 15:30:00,111.78,111.87,111.59,111.73,369407.0,107.5855,107.6721,107.4026,107.5373,369407.0
2023-11-13 09:30:00,111.41,112.03,111.14,111.28,144728.0,107.2294,107.8261,106.9695,107.1042,144728.0
2023-11-13 10:00:00,111.26,111.6,111.04,111.56,41399.0,107.085,107.4122,106.8732,107.3737,41399.0
2023-11-13 10:30:00,111.64,112.18,111.57,111.85,63217.0,107.4507,107.9705,107.3833,107.6528,63217.0
2023-11-13 11:00:00,111.84,112.25,111.56,112.22,54820.0,107.6432,108.0378,107.3737,108.009,54820.0
2023-11-13 11:30:00,112.25,113.03,112.22,112.84,112637.0,108.0378,108.7886,108.009,108.6057,112637.0
2023-11-13 12:00:00,112.89,113.04,112.57,112.87,66861.0,108.6538,108.7982,108.3458,108.6346,66861.0
2023-11-13 12:30:00,112.85,112.86,112.64,112.7,56004.0,108.6153,108.6249,108.4132,108.4709,56004.0
2023-11-13 13:00:00,112.71,112.83,112.52,112.76,73409.0,108.4806,108.5961,108.2977,108.5287,73409.0
2023-11-13 13:30:00,112.75,112.93,112.68,112.78,121604.0,108.5191,108.6923,108.4517,108.5479,121604.0
2023-11-13 14:00:00,112.8,112.8,112.4,112.63,59948.0,108.5672,108.5672,108.1822,108.4036,59948.0
2023-11-13 14:30:00,112.63,112.83,112.39,112.44,39265.0,108.4036,108.5961,108.1726,108.2207,39265.0
2023-11-13 15:00:00,112.44,112.56,112.32,112.44,82274.0,108.2207,108.3362,108.1052,108.2207,82274.0
2023-11-13 15:30:00,112.44,112.75,112.43,112.54,188839.0,108.2207,108.5191,108.2111,108.317,188839.0
2023-11-14 09:30:00,113.98,114.52,113.32,113.64,75355.0,109.7029,110.2227,109.0677,109.3757,75355.0
2023-11-14 10:00:00,113.64,114.05,113.49,113.99,72621.0,109.3757,109.7703,109.2313,109.7125,72621.0
2023-11-14 10:30:00,113.97,114.1,113.64,113.75,52063.0,109.6933,109.8184,109.3757,109.4815,52063.0
2023-11-14 11:00:00,113.83,114.02,113.59,113.95,50021.0,109.5585,109.7414,109.3275,109.674,50021.0
2023-11-14 11:30:00,113.92,114.06,113.85,113.98,44193.0,109.6452,109.7799,109.5778,109.7029,44193.0
2023-11-14 12:00:00,114.01,114.1,113.86,113.88,26645.0,109.7318,109.8184,109.5874,109.6067,26645.0
2023-11-14 12:30:00,113.85,114.34,113.85,114.26,28698.0,109.5778,110.0494,109.5778,109.9724,28698.0
2023-11-14 13:00:00,114.29,114.36,114.09,114.33,44660.0,110.0013,110.0687,109.8088,110.0398,44660.0
2023-11-14 13:30:00,114.37,114.69,114.36,114.62,29063.0,110.0783,110.3863,110.0687,110.3189,29063.0
2023-11-14 14:00:00,114.6,114.81,114.6,114.79,34889.0,110.2996,110.5018,110.2996,110.4825,34889.0
2023-11-14 14:30:00,114.83,114.96,114.78,114.89,40669.0,110.521,110.6461,110.4729,110.5788,40669.0
2023-11-14 15:00:00,114.93,115.1,114.86,115.09,75817.0,110.6173,110.7809,110.5499,110.7713,75817.0
2023-11-14 15:30:00,115.11,115.13,114.62,114.64,385442.0,110.7905,110.8098,110.3189,110.3381,385442.0
2023-11-15 09:30:00,115.21,115.72,114.86,115.65,49128.0,110.8868,111.3776,110.5499,111.3102,49128.0
2023-11-15 10:00:00,115.7,115.95,115.48,115.83,52981.0,111.3584,111.599,111.1466,111.4835,52981.0
2023-11-15 10:30:00,115.86,116.1,115.8,115.85,44770.0,111.5124,111.7434,111.4546,111.5027,44770.0
2023-11-15 11:00:00,115.87,115.91,115.33,115.38,28786.0,111.522,111.5605,111.0023,111.0504,28786.0
2023-11-15 11:30:00,115.33,115.37,114.93,115.06,19526.0,111.0023,111.0408,110.6173,110.7424,19526.0
2023-11-15 12:00:00,115.06,115.22,114.8,115.12,16752.0,110.7424,110.8964,110.4921,110.8001,16752.0
2023-11-15 12:30:00,115.1,115.23,115.03,115.1,13504.0,110.7809,110.906,110.7135,110.7809,13504.0
2023-11-15 13:00:00,115.15,115.17,114.83,114.93,20361.0,110.829,110.8483,110.521,110.6173,20361.0
2023-11-15 13:30:00,114.91,115.16,114.86,115.09,27569.0,110.598,110.8386,110.5499,110.7713,27569.0
2023-11-15 14:00:00,115.09,115.1,114.5,114.75,62642.0,110.7713,110.7809,110.2034,110.444,62642.0
2023-11-15 14:30:00,114.76,114.77,114.37,114.45,42997.0,110.4536,110.4633,110.0783,110.1553,42997.0
2023-11-15 15:00:00,114.42,114.42,113.86,114.04,70199.0,110.1264,110.1264,109.5874,109.7607,70199.0
2023-11-15 15:30:00,114.04,114.2,113.72,114.2,239965.0,109.7607,109.9147,109.4527,109.9147,239965.0
2023-11-16 09:30:00,113.82,114.72,113.76,114.42,41556.0,109.5489,110.4151,109.4912,110.1264,41556.0
2023-11-16 10:00:00,114.4,114.61,114.12,114.55,46168.0,110.1072,110.3093,109.8377,110.2515,46168.0
2023-11-16 10:30:00,114.56,114.7,114.34,114.57,37118.0,110.2611,110.3959,110.0494,110.2708,37118.0
2023-11-16 11:00:00,114.6,114.65,113.58,113.58,30838.0,110.2996,110.3478,109.3179,109.3179,30838.0
2023-11-16 11:30:00,113.6,113.74,113.42,113.49,25540.0,109.3372,109.4719,109.1639,109.2313,25540.0
2023-11-16 12:00:00,113.5,113.71,113.43,113.53,24787.0,109.2409,109.443,109.1736,109.2698,24787.0
2023-11-16 12:30:00,113.52,113.84,113.51,113.73,28125.0,109.2602,109.5682,109.2506,109.4623,28125.0
2023-11-16 13:00:00,113.71,113.82,113.64,113.75,34913.0,109.443,109.5489,109.3757,109.4815,34913.0
2023-11-16 13:30:00,113.77,113.96,113.74,113.8,25599.0,109.5008,109.6837,109.4719,109.5297,25599.0
2023-11-16 14:00:00,113.84,114.03,113.68,113.68,36272.0,109.5682,109.751,109.4142,109.4142,36272.0
2023-11-16 14:30:00,113.68,113.98,113.68,113.89,33999.0,109.4142,109.7029,109.4142,109.6163,33999.0
2023-11-16 15:00:00,113.91,114.23,113.85,114.16,45781.0,109.6355,109.9435,109.5778,109.8762,45781.0
2023-11-16 15:30:00,114.11,114.37,113.89,114.1,148351.0,109.828,110.0783,109.6163,109.8184,148351.0
2023-11-17 09:30:00,114.8,115.56,114.5,114.97,91951.0,110.4921,111.2236,110.2034,110.6558,91951.0
2023-11-17 10:00:00,114.97,115.31,114.82,115.29,47344.0,110.6558,110.983,110.5114,110.9638,47344.0
2023-11-17 10:30:00,115.28,115.45,115.15,115.27,24133.0,110.9541,111.1178,110.829,110.9445,24133.0
2023-11-17 11:00:00,115.3,115.36,114.9,114.92,25412.0,110.9734,111.0311,110.5884,110.6076,25412.0
2023-11-17 11:30:00,114.9,115.06,114.77,115.05,33109.0,110.5884,110.7424,110.4633,110.7328,33109.0
2023-11-17 12:00:00,115.03,115.34,115.02,115.2,18005.0,110.7135,111.0119,110.7039,110.8771,18005.0
2023-11-17 12:30:00,115.24,115.4,115.24,115.28,15407.0,110.9156,111.0696,110.9156,110.9541,15407.0
2023-11-17 13:00:00,115.28,115.31,115.09,115.1,15854.0,110.9541,110.983,110.7713,110.7809,15854.0
2023-11-17 13:30:00,115.11,115.4,115.1,115.25,19626.0,110.7905,111.0696,110.7809,110.9253,19626.0
2023-11-17 14:00:00,115.24,115.34,115.11,115.17,19126.0,110.9156,111.0119,110.7905,110.8483,19126.0
2023-11-17 14:30:00,115.19,115.36,115.11,115.12,28328.0,110.8675,111.0311,110.7905,110.8001,28328.0
2023-11-17 15:00:00,115.14,115.16,114.85,115.02,33102.0,110.8194,110.8386,110.5403,110.7039,33102.0
2023-11-17 15:30:00,115.02,115.34,114.91,115.34,174275.0,110.7039,111.0119,110.598,111.0119,174275.0
2023-11-20 09:30:00,115.06,115.24,114.36,114.66,38948.0,110.7424,110.9156,110.0687,110.3574,38948.0
2023-11-20 10:00:00,114.73,114.85,114.5,114.52,29369.0,110.4248,110.5403,110.2034,110.2227,29369.0
2023-11-20 10:30:00,114.5,114.83,114.46,114.68,22483.0,110.2034,110.521,110.1649,110.3766,22483.0
2023-11-20 11:00:00,114.7,114.98,114.7,114.78,13727.0,110.3959,110.6654,110.3959,110.4729,13727.0
2023-11-20 11:30:00,114.75,114.99,114.67,114.93,24012.0,110.444,110.675,110.367,110.6173,24012.0
2023-11-20 12:00:00,114.86,114.99,114.84,114.85,30141.0,110.5499,110.675,110.5306,110.5403,30141.0
2023-11-20 12:30:00,114.84,114.84,114.56,114.69,20796.0,110.5306,110.5306,110.2611,110.3863,20796.0
2023-11-20 13:00:00,114.68,115.03,114.67,115.02,12127.0,110.3766,110.7135,110.367,110.7039,12127.0
2023-11-20 13:30:00,115.04,115.22,114.99,115.13,20212.0,110.7231,110.8964,110.675,110.8098,20212.0
2023-11-20 14:00:00,115.11,115.18,115.01,115.03,15355.0,110.7905,110.8579,110.6943,110.7135,15355.0
2023-11-20 14:30:00,115.03,115.17,114.95,115.01,23440.0,110.7135,110.8483,110.6365,110.6943,23440.0
2023-11-20 15:00:00,115.01,115.14,114.93,114.95,29945.0,110.6943,110.8194,110.6173,110.6365,29945.0
2023-11-20 15:30:00,114.95,114.95,114.57,114.64,165152.0,110.6365,110.6365,110.2708,110.3381,165152.0
2023-11-21 09:30:00,115.0,115.34,114.55,115.06,60349.0,110.6846,111.0119,110.2515,110.7424,60349.0
2023-11-21 10:00:00,114.97,115.28,114.7,114.86,47846.0,110.6558,110.9541,110.3959,110.5499,47846.0
2023-11-21 10:30:00,114.88,114.89,114.6,114.78,29037.0,110.5691,110.5788,110.2996,110.4729,29037.0
2023-11-21 11:00:00,114.81,114.91,114.58,114.61,15242.0,110.5018,110.598,110.2804,110.3093,15242.0
2023-11-21 11:30:00,114.65,114.81,114.42,114.47,17158.0,110.3478,110.5018,110.1264,110.1745,17158.0
2023-11-21 12:00:00,114.42,114.48,114.22,114.35,26514.0,110.1264,110.1842,109.9339,110.059,26514.0
2023-11-21 12:30:00,114.38,114.54,114.28,114.4,19218.0,110.0879,110.2419,109.9917,110.1072,19218.0
2023-11-21 13:00:00,114.42,114.42,114.18,114.18,13959.0,110.1264,110.1264,109.8954,109.8954,13959.0
2023-11-21 13:30:00,114.17,114.42,114.16,114.35,29890.0,109.8858,110.1264,109.8762,110.059,29890.0
2023-11-21 14:00:00,114.35,114.54,114.23,114.46,25093.0,110.059,110.2419,109.9435,110.1649,25093.0
2023-11-21 14:30:00,114.49,114.49,114.32,114.4,26785.0,110.1938,110.1938,110.0302,110.1072,26785.0
2023-11-21 15:00:00,114.4,114.45,114.16,114.37,50535.0,110.1072,110.1553,109.8762,110.0783,50535.0
2023-11-21 15:30:00,114.37,114.6,114.3,114.47,222193.0,110.0783,110.2996,110.0109,110.1745,222193.0
2023-11-22 09:30:00,114.46,114.64,113.7,113.75,56356.0,110.1649,110.3381,109.4334,109.4815,56356.0
2023-11-22 10:00:00,113.72,113.88,113.35,113.88,46400.0,109.4527,109.6067,109.0966,109.6067,46400.0
2023-11-22 10:30:00,113.9,114.21,113.8,113.99,36314.0,109.6259,109.9243,109.5297,109.7125,36314.0
2023-11-22 11:00:00,113.97,114.22,113.92,114.16,35279.0,109.6933,109.9339,109.6452,109.8762,35279.0
2023-11-22 11:30:00,114.15,114.45,114.15,114.41,30445.0,109.8665,110.1553,109.8665,110.1168,30445.0
2023-11-22 12:00:00,114.48,114.54,114.32,114.5,22299.0,110.1842,110.2419,110.0302,110.2034,22299.0
2023-11-22 12:30:00,114.5,114.5,114.08,114.19,26693.0,110.2034,110.2034,109.7992,109.905,26693.0
2023-11-22 13:00:00,114.19,114.39,114.18,114.28,14220.0,109.905,110.0975,109.8954,109.9917,14220.0
2023-11-22 13:30:00,114.38,114.47,114.14,114.21,22921.0,110.0879,110.1745,109.8569,109.9243,22921.0
2023-11-22 14:00:00,114.22,114.29,113.97,114.06,40033.0,109.9339,110.0013,109.6933,109.7799,40033.0
2023-11-22 14:30:00,114.07,114.16,113.79,114.1,46734.0,109.7895,109.8762,109.52,109.8184,46734.0
2023-11-22 15:00:00,114.12,114.12,113.79,113.9,61021.0,109.8377,109.8377,109.52,109.6259,61021.0
2023-11-22 15:30:00,113.9,113.98,113.63,113.81,246882.0,109.6259,109.7029,109.366,109.5393,246882.0
2023-11-24 09:30:00,115.0,115.53,114.6,115.5,135772.0,110.6846,111.1948,110.2996,111.1659,135772.0
2023-11-24 10:00:00,115.43,115.69,115.42,115.69,52157.0,111.0985,111.3487,111.0889,111.3487,52157.0
2023-11-24 10:30:00,115.7,115.8,115.57,115.59,40964.0,111.3584,111.4546,111.2332,111.2525,40964.0
2023-11-24 11:00:00,115.57,115.68,115.44,115.49,29953.0,111.2332,111.3391,111.1081,111.1563,29953.0
2023-11-24 11:30:00,115.5,115.53,115.21,115.23,41131.0,111.1659,111.1948,110.8868,110.906,41131.0
2023-11-24 12:00:00,115.22,115.36,115.08,115.08,25695.0,110.8964,111.0311,110.7616,110.7616,25695.0
2023-11-24 12:30:00,115.05,115.39,115.05,115.39,62750.0,110.7328,111.06,110.7328,111.06,62750.0
2023-11-27 09:30:00,114.03,114.36,112.51,112.86,106045.0,109.751,110.0687,108.2881,108.6249,106045.0
2023-11-27 10:00:00,112.82,113.17,112.63,113.16,83082.0,108.5864,108.9233,108.4036,108.9137,83082.0
2023-11-27 10:30:00,113.19,113.35,112.99,113.1,39511.0,108.9426,109.0966,108.7501,108.8559,39511.0
2023-11-27 11:00:00,113.09,113.09,112.56,112.58,61644.0,108.8463,108.8463,108.3362,108.3554,61644.0
2023-11-27 11:30:00,112.58,112.61,112.04,112.19,31338.0,108.3554,108.3843,107.8357,107.9801,31338.0
2023-11-27 12:00:00,112.12,112.37,111.99,112.2,54087.0,107.9127,108.1533,107.7876,107.9897,54087.0
2023-11-27 12:30:00,112.14,112.46,112.12,112.36,41181.0,107.932,108.24,107.9127,108.1437,41181.0
2023-11-27 13:00:00,112.33,112.35,112.1,112.22,22994.0,108.1148,108.1341,107.8935,108.009,22994.0
2023-11-27 13:30:00,112.24,112.48,112.13,112.48,19146.0,108.0282,108.2592,107.9223,108.2592,19146.0
2023-11-27 14:00:00,112.5,112.58,112.41,112.43,33230.0,108.2785,108.3554,108.1918,108.2111,33230.0
2023-11-27 14:30:00,112.4,112.49,112.14,112.32,38178.0,108.1822,108.2688,107.932,108.1052,38178.0
2023-11-27 15:00:00,112.33,112.33,112.04,112.07,95412.0,108.1148,108.1148,107.8357,107.8646,95412.0
2023-11-27 15:30:00,112.07,112.28,111.94,111.96,197947.0,107.8646,108.0667,107.7395,107.7587,197947.0
2023-11-28 09:30:00,112.16,113.27,112.01,112.51,61759.0,107.9512,109.0196,107.8068,108.2881,61759.0
2023-11-28 10:00:00,112.5,112.84,112.45,112.65,80300.0,108.2785,108.6057,108.2303,108.4228,80300.0
2023-11-28 10:30:00,112.66,113.01,112.53,112.86,38195.0,108.4324,108.7693,108.3073,108.6249,38195.0
2023-11-28 11:00:00,112.83,113.18,112.68,113.04,36270.0,108.5961,108.9329,108.4517,108.7982,36270.0
2023-11-28 11:30:00,113.02,113.13,112.87,113.06,26346.0,108.7789,108.8848,108.6346,108.8174,26346.0
2023-11-28 12:00:00,113.07,113.11,112.58,112.64,66693.0,108.8271,108.8656,108.3554,108.4132,66693.0
2023-11-28 12:30:00,112.63,112.63,112.41,112.48,22607.0,108.4036,108.4036,108.1918,108.2592,22607.0
2023-11-28 13:00:00,112.41,112.47,112.08,112.35,23378.0,108.1918,108.2496,107.8742,108.1341,23378.0
2023-11-28 13:30:00,112.38,112.75,112.37,112.54,16128.0,108.163,108.5191,108.1533,108.317,16128.0
2023-11-28 14:00:00,112.56,112.96,112.55,112.89,35527.0,108.3362,108.7212,108.3266,108.6538,35527.0
2023-11-28 14:30:00,112.9,113.3,112.88,113.25,41191.0,108.6634,109.0484,108.6442,109.0003,41191.0
2023-11-28 15:00:00,113.25,113.31,113.01,113.26,40725.0,109.0003,109.0581,108.7693,109.0099,40725.0
2023-11-28 15:30:00,113.26,113.37,112.8,112.9,232391.0,109.0099,109.1158,108.5672,108.6634,232391.0
2023-11-29 09:30:00,113.16,113.58,112.66,113.48,40592.0,108.9137,109.3179,108.4324,109.2217,40592.0
2023-11-29 10:00:00,113.51,113.77,113.4,113.74,39592.0,109.2506,109.5008,109.1447,109.4719,39592.0
2023-11-29 10:30:00,113.82,114.05,113.56,114.0,41301.0,109.5489,109.7703,109.2987,109.7222,41301.0
2023-11-29 11:00:00,114.01,114.16,113.82,113.85,42981.0,109.7318,109.8762,109.5489,109.5778,42981.0
2023-11-29 11:30:00,113.88,114.02,113.77,114.0,34302.0,109.6067,109.7414,109.5008,109.7222,34302.0
2023-11-29 12:00:00,114.01,114.27,113.97,114.27,22187.0,109.7318,109.982,109.6933,109.982,22187.0
2023-11-29 12:30:00,114.25,114.43,114.21,114.4,31033.0,109.9628,110.136,109.9243,110.1072,31033.0
2023-11-29 13:00:00,114.41,114.55,114.27,114.52,30752.0,110.1168,110.2515,109.982,110.2227,30752.0
2023-11-29 13:30:00,114.54,114.77,114.52,114.75,25935.0,110.2419,110.4633,110.2227,110.444,25935.0
2023-11-29 14:00:00,114.75,114.87,114.6,114.6,33239.0,110.444,110.5595,110.2996,110.2996,33239.0
2023-11-29 14:30:00,114.6,114.62,114.36,114.53,33813.0,110.2996,110.3189,110.0687,110.2323,33813.0
2023-11-29 15:00:00,114.55,114.65,114.16,114.19,47944.0,110.2515,110.3478,109.8762,109.905,47944.0
2023-11-29 15:30:00,114.17,114.49,114.09,114.44,127605.0,109.8858,110.1938,109.8088,110.1457,127605.0
2023-11-30 09:30:00,114.98,115.07,114.03,114.34,38555.0,110.6654,110.752,109.751,110.0494,38555.0
2023-11-30 10:00:00,114.36,114.56,114.12,114.32,40863.0,110.0687,110.2611,109.8377,110.0302,40863.0
2023-11-30 10:30:00,114.3,114.81,114.25,114.77,48692.0,110.0109,110.5018,109.9628,110.4633,48692.0
2023-11-30 11:00:00,114.84,114.94,114.45,114.53,17062.0,110.5306,110.6269,110.1553,110.2323,17062.0
2023-11-30 11:30:00,114.48,114.49,114.13,114.19,20937.0,110.1842,110.1938,109.8473,109.905,20937.0
2023-11-30 12:00:00,114.19,114.36,113.94,113.98,57045.0,109.905,110.0687,109.6644,109.7029,57045.0
2023-11-30 12:30:00,113.93,114.4,113.93,114.36,24922.0,109.6548,110.1072,109.6548,110.0687,24922.0
2023-11-30 13:00:00,114.39,114.53,114.32,114.49,13729.0,110.0975,110.2323,110.0302,110.1938,13729.0
2023-11-30 13:30:00,114.47,114.61,114.32,114.6,34805.0,110.1745,110.3093,110.0302,110.2996,34805.0
2023-11-30 14:00:00,114.63,114.99,114.63,114.88,31931.0,110.3285,110.675,110.3285,110.5691,31931.0
2023-11-30 14:30:00,114.86,115.1,114.84,115.05,22927.0,110.5499,110.7809,110.5306,110.7328,22927.0
2023-11-30 15:00:00,115.08,115.2,114.93,115.06,35261.0,110.7616,110.8771,110.6173,110.7424,35261.0
2023-11-30 15:30:00,115.08,116.4,115.05,115.97,386406.0,110.7616,112.0321,110.7328,111.6182,386406.0
2023-12-01 09:30:00,116.09,117.07,115.8,117.02,48157.0,111.7337,112.677,111.4546,112.6288,48157.0
2023-12-01 10:00:00,117.11,117.37,116.62,116.75,37826.0,112.7155,112.9657,112.2438,112.369,37826.0
2023-12-01 10:30:00,116.72,117.32,116.71,117.11,29759.0,112.3401,112.9176,112.3305,112.7155,29759.0
2023-12-01 11:00:00,116.99,117.38,116.9,117.31,31836.0,112.6,112.9753,112.5133,112.908,31836.0
2023-12-01 11:30:00,117.3,117.76,117.21,117.67,29151.0,112.8983,113.3411,112.8117,113.2544,29151.0
2023-12-01 12:00:00,117.65,117.84,117.51,117.68,33278.0,113.2352,113.4181,113.1005,113.2641,33278.0
2023-12-01 12:30:00,117.68,118.02,117.56,118.01,27302.0,113.2641,113.5913,113.1486,113.5817,27302.0
2023-12-01 13:00:00,118.01,118.2,117.88,118.18,41426.0,113.5817,113.7646,113.4566,113.7453,41426.0
2023-12-01 13:30:00,118.18,118.26,118.08,118.22,32797.0,113.7453,113.8223,113.6491,113.7838,32797.0
2023-12-01 14:00:00,118.24,118.3,118.05,118.13,31963.0,113.8031,113.8608,113.6202,113.6972,31963.0
2023-12-01 14:30:00,118.15,118.33,117.95,118.24,61189.0,113.7164,113.8897,113.5239,113.8031,61189.0
2023-12-01 15:00:00,118.2,118.4,118.03,118.39,55574.0,113.7646,113.9571,113.6009,113.9474,55574.0
2023-12-01 15:30:00,118.38,118.87,118.37,118.72,173202.0,113.9378,114.4094,113.9282,114.265,173202.0
2023-12-04 09:30:00,117.67,118.86,117.25,118.38,35378.0,113.2544,114.3998,112.8502,113.9378,35378.0
2023-12-04 10:00:00,118.34,118.85,118.22,118.44,33195.0,113.8993,114.3902,113.7838,113.9956,33195.0
2023-12-04 10:30:00,118.42,118.42,117.65,117.84,73776.0,113.9763,113.9763,113.2352,113.4181,73776.0
2023-12-04 11:00:00,117.8,117.99,117.3,117.98,41777.0,113.3796,113.5624,112.8983,113.5528,41777.0
2023-12-04 11:30:00,117.97,118.48,117.9,118.48,26523.0,113.5432,114.0341,113.4758,114.0341,26523.0
2023-12-04 12:00:00,118.48,118.85,118.47,118.71,37726.0,114.0341,114.3902,114.0244,114.2554,37726.0
2023-12-04 12:30:00,118.74,118.86,118.56,118.78,38361.0,114.2843,114.3998,114.1111,114.3228,38361.0
2023-12-04 13:00:00,118.79,118.8,118.41,118.52,26150.0,114.3324,114.342,113.9667,114.0726,26150.0
2023-12-04 13:30:00,118.46,118.78,118.44,118.6,30778.0,114.0148,114.3228,113.9956,114.1495,30778.0
2023-12-04 14:00:00,118.62,118.81,118.52,118.67,32503.0,114.1688,114.3517,114.0726,114.2169,32503.0
2023-12-04 14:30:00,118.68,118.73,118.43,118.67,55650.0,114.2265,114.2747,113.9859,114.2169,55650.0
2023-12-04 15:00:00,118.69,118.84,118.59,118.64,52548.0,114.2362,114.3805,114.1399,114.188,52548.0
2023-12-04 15:30:00,118.66,118.8,118.44,118.69,141212.0,114.2073,114.342,113.9956,114.2362,141212.0
2023-12-05 09:30:00,118.04,118.17,117.24,117.28,55701.0,113.6106,113.7357,112.8406,112.8791,55701.0
2023-12-05 10:00:00,117.28,117.7,117.23,117.54,49339.0,112.8791,113.2833,112.831,113.1293,49339.0
2023-12-05 10:30:00,117.55,117.74,117.32,117.71,40463.0,113.139,113.3218,112.9176,113.2929,40463.0
2023-12-05 11:00:00,117.77,117.86,117.24,117.62,27531.0,113.3507,113.4373,112.8406,113.2063,27531.0
2023-12-05 11:30:00,117.62,117.9,117.42,117.45,48732.0,113.2063,113.4758,113.0138,113.0427,48732.0
2023-12-05 12:00:00,117.5,117.99,117.46,117.96,31768.0,113.0908,113.5624,113.0523,113.5336,31768.0
2023-12-05 12:30:00,117.95,118.0,117.73,118.0,22231.0,113.5239,113.5721,113.3122,113.5721,22231.0
2023-12-05 13:00:00,118.02,118.23,117.96,117.97,35848.0,113.5913,113.7934,113.5336,113.5432,35848.0
2023-12-05 13:30:00,117.95,118.13,117.89,117.98,26845.0,113.5239,113.6972,113.4662,113.5528,26845.0
2023-12-05 14:00:00,117.99,118.06,117.56,117.6,29533.0,113.5624,113.6298,113.1486,113.1871,29533.0
2023-12-05 14:30:00,117.59,117.6,117.29,117.35,29651.0,113.1774,113.1871,112.8887,112.9465,29651.0
2023-12-05 15:00:00,117.33,117.36,117.2,117.2,27332.0,112.9272,112.9561,112.8021,112.8021,27332.0
2023-12-05 15:30:00,117.19,117.41,117.07,117.21,151582.0,112.7925,113.0042,112.677,112.8117,151582.0
2023-12-06 09:30:00,117.42,118.42,117.42,117.92,51683.0,113.5712,114.5384,113.5712,114.0548,51683.0
2023-12-06 10:00:00,117.88,118.22,117.81,118.03,23618.0,114.0161,114.345,113.9484,114.1612,23618.0
2023-12-06 10:30:00,118.05,118.31,117.99,118.19,24231.0,114.1805,114.432,114.1225,114.3159,24231.0
2023-12-06 11:00:00,118.22,118.22,117.58,117.66,28427.0,114.345,114.345,113.7259,113.8033,28427.0
2023-12-06 11:30:00,117.67,117.68,117.4,117.45,19406.0,113.813,113.8227,113.5518,113.6002,19406.0
2023-12-06 12:00:00,117.5,117.67,117.39,117.39,19259.0,113.6486,113.813,113.5422,113.5422,19259.0
2023-12-06 12:30:00,117.37,117.63,117.35,117.57,16271.0,113.5228,113.7743,113.5035,113.7163,16271.0
2023-12-06 13:00:00,117.56,118.1,117.55,118.09,17708.0,113.7066,114.2289,113.6969,114.2192,17708.0
2023-12-06 13:30:00,118.08,118.27,118.03,118.04,17892.0,114.2096,114.3933,114.1612,114.1709,17892.0
2023-12-06 14:00:00,118.05,118.29,117.97,118.01,37341.0,114.1805,114.4127,114.1032,114.1418,37341.0
2023-12-06 14:30:00,118.02,118.09,117.92,117.94,29034.0,114.1515,114.2192,114.0548,114.0741,29034.0
2023-12-06 15:00:00,117.96,118.0,117.61,117.67,37570.0,114.0935,114.1322,113.755,113.813,37570.0
2023-12-06 15:30:00,117.64,118.0,117.53,117.78,148452.0,113.784,114.1322,113.6776,113.9194,148452.0
2023-12-07 09:30:00,118.33,118.39,117.52,117.67,88267.0,114.4514,114.5094,113.6679,113.813,88267.0
2023-12-07 10:00:00,117.68,117.96,117.27,117.96,24320.0,113.8227,114.0935,113.4261,114.0935,24320.0
2023-12-07 10:30:00,118.0,118.44,117.92,118.44,67983.0,114.1322,114.5578,114.0548,114.5578,67983.0
2023-12-07 11:00:00,118.46,118.76,118.41,118.41,54482.0,114.5771,114.8673,114.5287,114.5287,54482.0
2023-12-07 11:30:00,118.49,118.64,118.4,118.53,20669.0,114.6061,114.7512,114.5191,114.6448,20669.0
2023-12-07 12:00:00,118.48,118.57,118.35,118.52,23659.0,114.5964,114.6835,114.4707,114.6351,23659.0
2023-12-07 12:30:00,118.56,118.97,118.53,118.91,37170.0,114.6738,115.0704,114.6448,115.0123,37170.0
2023-12-07 13:00:00,118.9,119.14,118.8,118.84,37704.0,115.0027,115.2348,114.906,114.9446,37704.0
2023-12-07 13:30:00,118.85,118.9,118.57,118.57,34978.0,114.9543,115.0027,114.6835,114.6835,34978.0
2023-12-07 14:00:00,118.53,118.75,118.48,118.75,44797.0,114.6448,114.8576,114.5964,114.8576,44797.0
2023-12-07 14:30:00,118.76,118.88,118.73,118.76,41733.0,114.8673,114.9833,114.8382,114.8673,41733.0
2023-12-07 15:00:00,118.74,118.81,118.61,118.61,58273.0,114.8479,114.9156,114.7222,114.7222,58273.0
2023-12-07 15:30:00,118.63,118.68,118.24,118.38,232721.0,114.7415,114.7899,114.3643,114.4997,232721.0
2023-12-08 09:30:00,118.3,118.95,118.26,118.33,40587.0,114.4223,115.051,114.3837,114.4514,40587.0
2023-12-08 10:00:00,118.47,119.45,118.45,119.23,50814.0,114.5868,115.5346,114.5674,115.3219,50814.0
2023-12-08 10:30:00,119.26,119.29,118.77,119.11,21779.0,115.3509,115.3799,114.8769,115.2058,21779.0
2023-12-08 11:00:00,119.11,119.11,118.37,118.62,35736.0,115.2058,115.2058,114.49,114.7319,35736.0
2023-12-08 11:30:00,118.61,118.69,118.41,118.5,10696.0,114.7222,114.7996,114.5287,114.6158,10696.0
2023-12-08 12:00:00,118.48,118.8,118.32,118.73,29471.0,114.5964,114.906,114.4417,114.8382,29471.0
2023-12-08 12:30:00,118.75,118.94,118.65,118.69,35340.0,114.8576,115.0414,114.7609,114.7996,35340.0
2023-12-08 13:00:00,118.71,118.74,118.48,118.74,13402.0,114.8189,114.8479,114.5964,114.8479,13402.0
2023-12-08 13:30:00,118.68,118.7,118.35,118.36,16477.0,114.7899,114.8092,114.4707,114.4804,16477.0
2023-12-08 14:00:00,118.38,118.55,118.33,118.34,17378.0,114.4997,114.6641,114.4514,114.461,17378.0
2023-12-08 14:30:00,118.29,118.37,118.11,118.25,22600.0,114.4127,114.49,114.2386,114.374,22600.0
2023-12-08 15:00:00,118.26,118.34,118.13,118.15,39070.0,114.3837,114.461,114.2579,114.2773,39070.0
2023-12-08 15:30:00,118.08,118.2,117.77,117.77,145987.0,114.2096,114.3256,113.9097,113.9097,145987.0
2023-12-11 09:30:00,117.92,118.7,117.78,118.69,58512.0,114.0548,114.8092,113.9194,114.7996,58512.0
2023-12-11 10:00:00,118.68,119.08,118.24,118.32,93094.0,114.7899,115.1768,114.3643,114.4417,93094.0
2023-12-11 10:30:00,118.32,118.46,118.09,118.33,29916.0,114.4417,114.5771,114.2192,114.4514,29916.0
2023-12-11 11:00:00,118.3,118.59,118.29,118.47,19479.0,114.4223,114.7028,114.4127,114.5868,19479.0
2023-12-11 11:30:00,118.45,118.8,118.36,118.71,13411.0,114.5674,114.906,114.4804,114.8189,13411.0
2023-12-11 12:00:00,118.7,118.72,118.56,118.59,9291.0,114.8092,114.8286,114.6738,114.7028,9291.0
2023-12-11 12:30:00,118.59,118.63,118.4,118.4,26727.0,114.7028,114.7415,114.5191,114.5191,26727.0
2023-12-11 13:00:00,118.4,118.54,118.35,118.5,27105.0,114.5191,114.6545,114.4707,114.6158,27105.0
2023-12-11 13:30:00,118.5,118.86,118.48,118.86,33088.0,114.6158,114.964,114.5964,114.964,33088.0
2023-12-11 14:00:00,118.85,118.91,118.65,118.71,24855.0,114.9543,115.0123,114.7609,114.8189,24855.0
2023-12-11 14:30:00,118.72,118.95,118.69,118.89,29456.0,114.8286,115.051,114.7996,114.993,29456.0
2023-12-11 15:00:00,118.87,118.91,118.74,118.78,29132.0,114.9737,115.0123,114.8479,114.8866,29132.0
2023-12-11 15:30:00,118.76,119.05,118.73,119.03,140746.0,114.8673,115.1478,114.8382,115.1284,140746.0
2023-12-12 09:30:00,119.0,119.0,117.94,118.14,63258.0,115.0994,115.0994,114.0741,114.2676,63258.0
2023-12-12 10:00:00,118.16,118.68,118.09,118.56,23897.0,114.2869,114.7899,114.2192,114.6738,23897.0
2023-12-12 10:30:00,118.54,118.77,118.45,118.59,38855.0,114.6545,114.8769,114.5674,114.7028,38855.0
2023-12-12 11:00:00,118.57,118.62,118.17,118.24,22136.0,114.6835,114.7319,114.2966,114.3643,22136.0
2023-12-12 11:30:00,118.21,118.21,117.82,117.89,22278.0,114.3353,114.3353,113.9581,114.0258,22278.0
2023-12-12 12:00:00,117.98,118.38,117.95,118.21,35070.0,114.1128,114.4997,114.0838,114.3353,35070.0
2023-12-12 12:30:00,118.24,118.35,118.1,118.31,45625.0,114.3643,114.4707,114.2289,114.432,45625.0
2023-12-12 13:00:00,118.3,118.31,118.01,118.19,34625.0,114.4223,114.432,114.1418,114.3159,34625.0
2023-12-12 13:30:00,118.18,118.27,117.87,117.91,23859.0,114.3063,114.3933,114.0064,114.0451,23859.0
2023-12-12 14:00:00,117.92,118.02,117.79,118.0,29739.0,114.0548,114.1515,113.9291,114.1322,29739.0
2023-12-12 14:30:00,118.0,118.24,117.89,118.24,47790.0,114.1322,114.3643,114.0258,114.3643,47790.0
2023-12-12 15:00:00,118.22,118.68,118.2,118.62,37757.0,114.345,114.7899,114.3256,114.7319,37757.0
2023-12-12 15:30:00,118.62,119.1,118.55,119.06,159928.0,114.7319,115.1961,114.6641,115.1574,159928.0
2023-12-13 09:30:00,118.85,118.85,117.73,117.93,47673.0,114.9543,114.9543,113.871,114.0645,47673.0
2023-12-13 10:00:00,117.87,118.28,117.69,118.16,14154.0,114.0064,114.403,113.8323,114.2869,14154.0
2023-12-13 10:30:00,118.18,118.63,118.18,118.48,16435.0,114.3063,114.7415,114.3063,114.5964,16435.0
2023-12-13 11:00:00,118.44,118.5,118.27,118.38,11479.0,114.5578,114.6158,114.3933,114.4997,11479.0
2023-12-13 11:30:00,118.35,118.48,118.01,118.42,40705.0,114.4707,114.5964,114.1418,114.5384,40705.0
2023-12-13 12:00:00,118.41,118.44,118.02,118.03,21989.0,114.5287,114.5578,114.1515,114.1612,21989.0
2023-12-13 12:30:00,118.06,118.11,117.73,117.73,24546.0,114.1902,114.2386,113.871,113.871,24546.0
2023-12-13 13:00:00,117.73,117.74,117.34,117.34,31241.0,113.871,113.8807,113.4938,113.4938,31241.0
2023-12-13 13:30:00,117.33,117.9,117.31,117.9,12706.0,113.4841,114.0355,113.4648,114.0355,12706.0
2023-12-13 14:00:00,117.93,118.92,117.93,118.89,18770.0,114.0645,115.022,114.0645,114.993,18770.0
2023-12-13 14:30:00,118.91,119.79,118.79,119.67,46318.0,115.0123,115.8635,114.8963,115.7474,46318.0
2023-12-13 15:00:00,119.72,119.8,119.01,119.22,48514.0,115.7958,115.8732,115.1091,115.3122,48514.0
2023-12-13 15:30:00,119.21,120.04,119.08,119.93,146829.0,115.3025,116.1053,115.1768,115.9989,146829.0
2023-12-14 09:30:00,119.68,121.45,119.58,120.9,66951.0,115.7571,117.4691,115.6604,116.9371,66951.0
2023-12-14 10:00:00,120.95,121.11,120.54,120.67,91562.0,116.9855,117.1402,116.5889,116.7147,91562.0
2023-12-14 10:30:00,120.65,121.23,120.6,121.13,47496.0,116.6953,117.2563,116.647,117.1596,47496.0
2023-12-14 11:00:00,121.13,121.14,120.68,120.81,32573.0,117.1596,117.1693,116.7243,116.8501,32573.0
2023-12-14 11:30:00,120.84,120.9,120.5,120.6,83183.0,116.8791,116.9371,116.5502,116.647,83183.0
2023-12-14 12:00:00,120.59,121.26,120.56,121.06,97856.0,116.6373,117.2853,116.6083,117.0919,97856.0
2023-12-14 12:30:00,121.03,121.3,120.79,120.92,58798.0,117.0629,117.324,116.8307,116.9565,58798.0
2023-12-14 13:00:00,120.85,121.2,120.53,120.99,90389.0,116.8888,117.2273,116.5792,117.0242,90389.0
2023-12-14 13:30:00,120.97,121.1,120.77,121.01,95735.0,117.0048,117.1306,116.8114,117.0435,95735.0
2023-12-14 14:00:00,120.97,121.15,120.68,121.08,62314.0,117.0048,117.1789,116.7243,117.1112,62314.0
2023-12-14 14:30:00,121.1,121.19,120.85,121.08,78625.0,117.1306,117.2176,116.8888,117.1112,78625.0
2023-12-14 15:00:00,121.06,121.15,120.82,120.89,73706.0,117.0919,117.1789,116.8597,116.9274,73706.0
2023-12-14 15:30:00,120.91,121.03,120.61,120.92,313369.0,116.9468,117.0629,116.6566,116.9565,313369.0
2023-12-15 09:30:00,120.57,120.76,119.97,120.46,48800.0,116.6179,116.8017,116.0376,116.5115,48800.0
2023-12-15 10:00:00,120.44,120.91,120.39,120.72,52537.0,116.4922,116.9468,116.4438,116.763,52537.0
2023-12-15 10:30:00,120.73,121.15,120.71,121.11,50336.0,116.7727,117.1789,116.7533,117.1402,50336.0
2023-12-15 11:00:00,121.13,121.43,120.95,121.1,36103.0,117.1596,117.4497,116.9855,117.1306,36103.0
2023-12-15 11:30:00,121.1,121.16,120.56,120.62,34511.0,117.1306,117.1886,116.6083,116.6663,34511.0
2023-12-15 12:00:00,120.64,120.7,120.42,120.65,24229.0,116.6856,116.7437,116.4729,116.6953,24229.0
2023-12-15 12:30:00,120.67,120.96,120.66,120.93,15348.0,116.7147,116.9952,116.705,116.9661,15348.0
2023-12-15 13:00:00,120.95,120.96,120.44,120.63,13841.0,116.9855,116.9952,116.4922,116.676,13841.0
2023-12-15 13:30:00,120.65,120.69,120.44,120.57,21960.0,116.6953,116.734,116.4922,116.6179,21960.0
2023-12-15 14:00:00,120.57,120.62,120.28,120.36,25722.0,116.6179,116.6663,116.3374,116.4148,25722.0
2023-12-15 14:30:00,120.39,120.75,120.31,120.44,27574.0,116.4438,116.792,116.3665,116.4922,27574.0
2023-12-15 15:00:00,120.44,120.45,120.12,120.28,21892.0,116.4922,116.5019,116.1827,116.3374,21892.0
2023-12-15 15:30:00,120.27,120.59,120.1,120.31,266907.0,116.3278,116.6373,116.1633,116.3665,266907.0
2023-12-18 09:30:00,120.93,121.71,120.58,121.43,34122.0,116.9661,117.7206,116.6276,117.4497,34122.0
2023-12-18 10:00:00,121.48,121.63,120.71,120.79,26013.0,117.4981,117.6432,116.7533,116.8307,26013.0
2023-12-18 10:30:00,120.82,120.82,120.26,120.61,25008.0,116.8597,116.8597,116.3181,116.6566,25008.0
2023-12-18 11:00:00,120.56,120.61,120.38,120.6,23043.0,116.6083,116.6566,116.4342,116.647,23043.0
2023-12-18 11:30:00,120.59,120.64,120.37,120.56,19231.0,116.6373,116.6856,116.4245,116.6083,19231.0
2023-12-18 12:00:00,120.6,121.18,120.6,121.18,28309.0,116.647,117.2079,116.647,117.2079,28309.0
2023-12-18 12:30:00,121.16,121.23,121.0,121.14,16741.0,117.1886,117.2563,117.0338,117.1693,16741.0
2023-12-18 13:00:00,121.12,121.19,121.02,121.11,33856.0,117.1499,117.2176,117.0532,117.1402,33856.0
2023-12-18 13:30:00,121.11,121.12,120.92,121.01,24631.0,117.1402,117.1499,116.9565,117.0435,24631.0
2023-12-18 14:00:00,121.01,121.01,120.66,120.84,22327.0,117.0435,117.0435,116.705,116.8791,22327.0
2023-12-18 14:30:00,120.84,121.2,120.83,121.14,51947.0,116.8791,117.2273,116.8694,117.1693,51947.0
2023-12-18 15:00:00,121.12,121.25,120.96,121.22,33187.0,117.1499,117.2756,116.9952,117.2466,33187.0
2023-12-18 15:30:00,121.19,121.32,120.87,120.9,169023.0,117.2176,117.3434,116.9081,116.9371,169023.0
2023-12-19 09:30:00,120.78,122.12,120.65,121.8,31397.0,116.8211,118.1171,116.6953,117.8076,31397.0
2023-12-19 10:00:00,121.85,122.41,121.77,122.21,29528.0,117.856,118.3976,117.7786,118.2042,29528.0
2023-12-19 10:30:00,122.23,122.55,122.07,122.15,42746.0,118.2235,118.533,118.0688,118.1461,42746.0
2023-12-19 11:00:00,122.13,122.34,122.13,122.29,24211.0,118.1268,118.3299,118.1268,118.2816,24211.0
2023-12-19 11:30:00,122.28,122.28,122.04,122.12,17098.0,118.2719,118.2719,118.0398,118.1171,17098.0
2023-12-19 12:00:00,122.12,122.54,122.12,122.52,22446.0,118.1171,118.5234,118.1171,118.504,22446.0
2023-12-19 12:30:00,122.52,122.64,122.4,122.53,37326.0,118.504,118.6201,118.388,118.5137,37326.0
2023-12-19 13:00:00,122.51,122.56,122.37,122.43,33264.0,118.4943,118.5427,118.3589,118.417,33264.0
2023-12-19 13:30:00,122.46,122.77,122.44,122.73,20803.0,118.446,118.7458,118.4266,118.7071,20803.0
2023-12-19 14:00:00,122.72,122.78,122.45,122.61,26577.0,118.6975,118.7555,118.4363,118.5911,26577.0
2023-12-19 14:30:00,122.64,122.73,122.5,122.53,20553.0,118.6201,118.7071,118.4847,118.5137,20553.0
2023-12-19 15:00:00,122.53,122.59,122.42,122.55,40935.0,118.5137,118.5717,118.4073,118.533,40935.0
2023-12-19 15:30:00,122.56,122.95,122.56,122.95,153226.0,118.5427,118.9199,118.5427,118.9199,153226.0
2023-12-20 09:30:00,122.45,123.54,122.31,123.47,54622.0,118.4363,119.4906,118.3009,119.4229,54622.0
2023-12-20 10:00:00,123.41,124.11,123.41,124.1,103884.0,119.3648,120.0419,119.3648,120.0322,103884.0
2023-12-20 10:30:00,124.15,124.53,123.89,124.09,112655.0,120.0806,120.4481,119.8291,120.0226,112655.0
2023-12-20 11:00:00,124.06,124.15,123.8,124.09,37302.0,119.9935,120.0806,119.7421,120.0226,37302.0
2023-12-20 11:30:00,124.1,124.14,123.95,124.09,38141.0,120.0322,120.0709,119.8871,120.0226,38141.0
2023-12-20 12:00:00,124.09,124.27,124.02,124.2,28298.0,120.0226,120.1967,119.9548,120.1289,28298.0
2023-12-20 12:30:00,124.22,124.47,124.2,124.42,21580.0,120.1483,120.3901,120.1289,120.3417,21580.0
2023-12-20 13:00:00,124.44,124.49,124.28,124.36,20363.0,120.3611,120.4094,120.2063,120.2837,20363.0
2023-12-20 13:30:00,124.36,124.41,124.2,124.25,20008.0,120.2837,120.3321,120.1289,120.1773,20008.0
2023-12-20 14:00:00,124.25,124.37,124.15,124.16,27026.0,120.1773,120.2934,120.0806,120.0903,27026.0
2023-12-20 14:30:00,124.16,124.19,123.05,123.08,53062.0,120.0903,120.1193,119.0166,119.0457,53062.0
2023-12-20 15:00:00,123.04,123.07,122.56,122.61,43659.0,119.007,119.036,118.5427,118.5911,43659.0
2023-12-20 15:30:00,122.64,122.76,122.13,122.2,168168.0,118.6201,118.7362,118.1268,118.1945,168168.0
2023-12-21 09:30:00,122.99,123.72,122.87,123.48,46062.0,118.9586,119.6647,118.8425,119.4325,46062.0
2023-12-21 10:00:00,123.51,124.12,123.23,123.95,25685.0,119.4616,120.0516,119.1907,119.8871,25685.0
2023-12-21 10:30:00,123.93,124.0,123.75,123.8,23104.0,119.8678,119.9355,119.6937,119.7421,23104.0
2023-12-21 11:00:00,123.8,123.87,123.51,123.72,58048.0,119.7421,119.8098,119.4616,119.6647,58048.0
2023-12-21 11:30:00,123.74,123.76,123.32,123.32,14497.0,119.684,119.7034,119.2778,119.2778,14497.0
2023-12-21 12:00:00,123.26,123.35,122.89,122.97,13224.0,119.2198,119.3068,118.8619,118.9393,13224.0
2023-12-21 12:30:00,122.99,123.23,122.89,123.06,45034.0,118.9586,119.1907,118.8619,119.0263,45034.0
2023-12-21 13:00:00,123.09,123.3,122.92,123.3,23290.0,119.0553,119.2585,118.8909,119.2585,23290.0
2023-12-21 13:30:00,123.27,123.51,123.25,123.45,13119.0,119.2294,119.4616,119.2101,119.4035,13119.0
2023-12-21 14:00:00,123.44,123.6,123.41,123.56,31273.0,119.3939,119.5486,119.3648,119.5099,31273.0
2023-12-21 14:30:00,123.58,123.63,123.45,123.51,32411.0,119.5293,119.5776,119.4035,119.4616,32411.0
2023-12-21 15:00:00,123.48,123.65,123.4,123.61,26083.0,119.4325,119.597,119.3552,119.5583,26083.0
2023-12-21 15:30:00,123.62,123.77,123.53,123.6,159036.0,119.568,119.713,119.4809,119.5486,159036.0
2023-12-22 09:30:00,124.0,125.27,124.0,125.17,43381.0,119.9355,121.1639,119.9355,121.0672,43381.0
2023-12-22 10:00:00,125.16,125.39,124.76,124.9,52587.0,121.0575,121.2799,120.6706,120.806,52587.0
2023-12-22 10:30:00,124.9,125.19,124.71,124.72,24936.0,120.806,121.0865,120.6222,120.6319,24936.0
2023-12-22 11:00:00,124.67,125.0,124.61,124.84,25280.0,120.5835,120.9027,120.5255,120.748,25280.0
2023-12-22 11:30:00,124.88,125.07,124.85,124.94,47730.0,120.7867,120.9704,120.7576,120.8447,47730.0
2023-12-22 12:00:00,124.93,125.0,124.67,124.82,40694.0,120.835,120.9027,120.5835,120.7286,40694.0
2023-12-22 12:30:00,124.8,124.92,124.79,124.9,14463.0,120.7093,120.8253,120.6996,120.806,14463.0
2023-12-22 13:00:00,124.91,125.08,124.87,125.05,14539.0,120.8157,120.9801,120.777,120.9511,14539.0
2023-12-22 13:30:00,125.09,125.13,124.95,124.99,16517.0,120.9898,121.0285,120.8544,120.8931,16517.0
2023-12-22 14:00:00,124.98,125.05,124.65,124.7,29538.0,120.8834,120.9511,120.5642,120.6126,29538.0
2023-12-22 14:30:00,124.69,125.15,124.63,125.15,21858.0,120.6029,121.0478,120.5449,121.0478,21858.0
2023-12-22 15:00:00,125.15,125.2,125.02,125.16,26157.0,121.0478,121.0962,120.9221,121.0575,26157.0
2023-12-22 15:30:00,125.17,125.22,124.87,124.96,114918.0,121.0672,121.1155,120.777,120.864,114918.0
2023-12-26 09:30:00,124.84,125.3,124.7,125.02,16136.0,120.748,121.1929,120.6126,120.9221,16136.0
2023-12-26 10:00:00,124.93,125.47,124.77,125.18,12333.0,120.835,121.3573,120.6803,121.0768,12333.0
2023-12-26 10:30:00,125.27,125.37,125.14,125.37,8372.0,121.1639,121.2606,121.0381,121.2606,8372.0
2023-12-26 11:00:00,125.4,125.43,125.18,125.18,7271.0,121.2896,121.3186,121.0768,121.0768,7271.0
2023-12-26 11:30:00,125.22,125.24,125.12,125.18,8034.0,121.1155,121.1349,121.0188,121.0768,8034.0
2023-12-26 12:00:00,125.16,125.38,125.12,125.33,13215.0,121.0575,121.2703,121.0188,121.2219,13215.0
2023-12-26 12:30:00,125.26,125.3,125.13,125.26,14905.0,121.1542,121.1929,121.0285,121.1542,14905.0
2023-12-26 13:00:00,125.26,125.47,125.23,125.47,36268.0,121.1542,121.3573,121.1252,121.3573,36268.0
2023-12-26 13:30:00,125.51,125.61,125.19,125.3,38595.0,121.396,121.4927,121.0865,121.1929,38595.0
2023-12-26 14:00:00,125.31,125.8,125.3,125.64,36979.0,121.2026,121.6765,121.1929,121.5217,36979.0
2023-12-26 14:30:00,125.68,125.9,125.59,125.88,40556.0,121.5604,121.7732,121.4734,121.7539,40556.0
2023-12-26 15:00:00,125.9,125.9,125.4,125.4,38714.0,121.7732,121.7732,121.2896,121.2896,38714.0
2023-12-26 15:30:00,125.44,125.7,125.37,125.55,98092.0,121.3283,121.5798,121.2606,121.4347,98092.0
2023-12-27 09:30:00,125.09,126.62,125.09,126.35,42664.0,120.9898,122.4696,120.9898,122.2085,42664.0
2023-12-27 10:00:00,126.3,126.64,126.25,126.47,22223.0,122.1601,122.489,122.1118,122.3245,22223.0
2023-12-27 10:30:00,126.5,126.56,126.12,126.17,10766.0,122.3536,122.4116,121.986,122.0344,10766.0
2023-12-27 11:00:00,126.17,126.41,125.99,126.27,17461.0,122.0344,122.2665,121.8603,122.1311,17461.0
2023-12-27 11:30:00,126.21,126.38,126.01,126.37,17857.0,122.0731,122.2375,121.8796,122.2278,17857.0
2023-12-27 12:00:00,126.31,126.54,126.21,126.52,14172.0,122.1698,122.3922,122.0731,122.3729,14172.0
2023-12-27 12:30:00,126.5,126.54,126.32,126.39,18656.0,122.3536,122.3922,122.1795,122.2472,18656.0
2023-12-27 13:00:00,126.41,126.68,126.33,126.34,16583.0,122.2665,122.5277,122.1891,122.1988,16583.0
2023-12-27 13:30:00,126.36,126.43,126.0,126.0,19319.0,122.2181,122.2859,121.8699,121.8699,19319.0
2023-12-27 14:00:00,125.91,126.01,125.7,126.0,16823.0,121.7829,121.8796,121.5798,121.8699,16823.0
2023-12-27 14:30:00,125.97,126.05,125.76,125.82,14124.0,121.8409,121.9183,121.6378,121.6958,14124.0
2023-12-27 15:00:00,125.83,125.87,125.69,125.7,17188.0,121.7055,121.7442,121.5701,121.5798,17188.0
2023-12-27 15:30:00,125.7,125.83,125.54,125.83,79283.0,121.5798,121.7055,121.425,121.7055,79283.0
2023-12-28 09:30:00,125.83,126.48,125.81,126.42,45392.0,121.7055,122.3342,121.6862,122.2762,45392.0
2023-12-28 10:00:00,126.38,126.45,125.96,126.06,37409.0,122.2375,122.3052,121.8313,121.928,37409.0
2023-12-28 10:30:00,126.09,126.09,125.53,125.59,19677.0,121.957,121.957,121.4154,121.4734,19677.0
2023-12-28 11:00:00,125.63,125.66,125.39,125.57,13628.0,121.5121,121.5411,121.2799,121.454,13628.0
2023-12-28 11:30:00,125.61,125.64,125.41,125.41,11104.0,121.4927,121.5217,121.2993,121.2993,11104.0
2023-12-28 12:00:00,125.44,125.54,125.22,125.24,22985.0,121.3283,121.425,121.1155,121.1349,22985.0
2023-12-28 12:30:00,125.25,125.33,125.15,125.15,24551.0,121.1445,121.2219,121.0478,121.0478,24551.0
2023-12-28 13:00:00,125.2,125.21,124.83,124.9,22829.0,121.0962,121.1058,120.7383,120.806,22829.0
2023-12-28 13:30:00,124.93,124.98,124.78,124.86,16016.0,120.835,120.8834,120.6899,120.7673,16016.0
2023-12-28 14:00:00,124.89,124.93,124.79,124.86,15924.0,120.7963,120.835,120.6996,120.7673,15924.0
2023-12-28 14:30:00,124.88,125.03,124.8,125.03,14630.0,120.7867,120.9317,120.7093,120.9317,14630.0
2023-12-28 15:00:00,125.04,125.17,124.99,125.13,21280.0,120.9414,121.0672,120.8931,121.0285,21280.0
2023-12-28 15:30:00,125.13,125.36,124.94,125.1,118143.0,121.0285,121.2509,120.8447,120.9994,118143.0
2023-12-29 09:30:00,125.11,125.32,124.78,125.32,25909.0,121.0091,121.2122,120.6899,121.2122,25909.0
2023-12-29 10:00:00,125.27,125.7,125.27,125.64,24050.0,121.1639,121.5798,121.1639,121.5217,24050.0
2023-12-29 10:30:00,125.63,125.86,125.53,125.62,27206.0,121.5121,121.7345,121.4154,121.5024,27206.0
2023-12-29 11:00:00,125.65,125.69,125.33,125.33,30577.0,121.5314,121.5701,121.2219,121.2219,30577.0
2023-12-29 11:30:00,125.35,125.5,125.34,125.34,22021.0,121.2413,121.3863,121.2316,121.2316,22021.0
2023-12-29 12:00:00,125.32,125.44,125.22,125.33,16970.0,121.2122,121.3283,121.1155,121.2219,16970.0
2023-12-29 12:30:00,125.37,125.66,125.36,125.66,16157.0,121.2606,121.5411,121.2509,121.5411,16157.0
2023-12-29 13:00:00,125.67,125.67,125.41,125.41,16780.0,121.5508,121.5508,121.2993,121.2993,16780.0
2023-12-29 13:30:00,125.41,125.65,125.38,125.38,19043.0,121.2993,121.5314,121.2703,121.2703,19043.0
2023-12-29 14:00:00,125.4,125.51,125.32,125.46,23312.0,121.2896,121.396,121.2122,121.3476,23312.0
2023-12-29 14:30:00,125.47,125.6,125.47,125.54,24498.0,121.3573,121.4831,121.3573,121.425,24498.0
2023-12-29 15:00:00,125.58,125.74,125.45,125.74,73708.0,121.4637,121.6185,121.338,121.6185,73708.0
2023-12-29 15:30:00,125.72,125.79,125.58,125.64,123618.0,121.5991,121.6668,121.4637,121.5217,123618.0
2024-01-02 09:30:00,124.36,125.51,124.05,125.43,44229.0,120.2837,121.396,119.9839,121.3186,44229.0
2024-01-02 10:00:00,125.51,125.75,125.25,125.42,60886.0,121.396,121.6281,121.1445,121.309,60886.0
2024-01-02 10:30:00,125.38,125.44,124.88,125.04,36608.0,121.2703,121.3283,120.7867,120.9414,36608.0
2024-01-02 11:00:00,125.03,125.35,124.99,125.01,9944.0,120.9317,121.2413,120.8931,120.9124,9944.0
2024-01-02 11:30:00,124.99,125.44,124.98,125.22,17770.0,120.8931,121.3283,120.8834,121.1155,17770.0
2024-01-02 12:00:00,125.2,125.42,125.11,125.19,12719.0,121.0962,121.309,121.0091,121.0865,12719.0
2024-01-02 12:30:00,125.17,125.38,125.12,125.31,17830.0,121.0672,121.2703,121.0188,121.2026,17830.0
2024-01-02 13:00:00,125.29,125.42,125.23,125.29,31851.0,121.1832,121.309,121.1252,121.1832,31851.0
2024-01-02 13:30:00,125.26,125.37,125.11,125.16,9693.0,121.1542,121.2606,121.0091,121.0575,9693.0
2024-01-02 14:00:00,125.13,125.21,124.99,125.09,51365.0,121.0285,121.1058,120.8931,120.9898,51365.0
2024-01-02 14:30:00,125.05,125.14,124.92,124.97,22651.0,120.9511,121.0381,120.8253,120.8737,22651.0
2024-01-02 15:00:00,124.99,125.03,124.83,124.87,40462.0,120.8931,120.9317,120.7383,120.777,40462.0
2024-01-02 15:30:00,124.86,125.46,124.74,125.42,205557.0,120.7673,121.3476,120.6512,121.309,205557.0
2024-01-03 09:30:00,124.91,125.59,124.69,125.02,57091.0,120.8157,121.4734,120.6029,120.9221,57091.0
2024-01-03 10:00:00,125.05,125.5,124.93,125.07,28036.0,120.9511,121.3863,120.835,120.9704,28036.0
2024-01-03 10:30:00,125.02,125.16,124.7,125.1,34377.0,120.9221,121.0575,120.6126,120.9994,34377.0
2024-01-03 11:00:00,125.08,125.83,125.05,125.81,80687.0,120.9801,121.7055,120.9511,121.6862,80687.0
2024-01-03 11:30:00,125.82,125.95,125.66,125.78,25170.0,121.6958,121.8216,121.5411,121.6572,25170.0
2024-01-03 12:00:00,125.74,125.82,125.65,125.68,33038.0,121.6185,121.6958,121.5314,121.5604,33038.0
2024-01-03 12:30:00,125.71,125.86,125.59,125.71,26882.0,121.5895,121.7345,121.4734,121.5895,26882.0
2024-01-03 13:00:00,125.73,125.89,125.71,125.82,25780.0,121.6088,121.7636,121.5895,121.6958,25780.0
2024-01-03 13:30:00,125.8,125.85,125.57,125.57,24100.0,121.6765,121.7249,121.454,121.454,24100.0
2024-01-03 14:00:00,125.57,125.8,125.29,125.67,35127.0,121.454,121.6765,121.1832,121.5508,35127.0
2024-01-03 14:30:00,125.7,125.77,125.54,125.57,30322.0,121.5798,121.6475,121.425,121.454,30322.0
2024-01-03 15:00:00,125.54,125.54,125.14,125.21,39672.0,121.425,121.425,121.0381,121.1058,39672.0
2024-01-03 15:30:00,125.2,125.3,125.02,125.06,165568.0,121.0962,121.1929,120.9221,120.9608,165568.0
2024-01-04 09:30:00,125.32,125.58,124.88,125.54,48917.0,121.2122,121.4637,120.7867,121.425,48917.0
2024-01-04 10:00:00,125.48,125.64,125.21,125.57,31781.0,121.367,121.5217,121.1058,121.454,31781.0
2024-01-04 10:30:00,125.52,126.13,125.5,126.03,17442.0,121.4057,121.9957,121.3863,121.899,17442.0
2024-01-04 11:00:00,126.06,126.2,125.92,126.2,45569.0,121.928,122.0634,121.7926,122.0634,45569.0
2024-01-04 11:30:00,126.2,126.2,125.7,125.82,55425.0,122.0634,122.0634,121.5798,121.6958,55425.0
2024-01-04 12:00:00,125.82,125.97,125.64,125.97,42075.0,121.6958,121.8409,121.5217,121.8409,42075.0
2024-01-04 12:30:00,125.95,125.98,125.81,125.91,18056.0,121.8216,121.8506,121.6862,121.7829,18056.0
2024-01-04 13:00:00,125.92,126.09,125.85,126.04,13759.0,121.7926,121.957,121.7249,121.9086,13759.0
2024-01-04 13:30:00,126.05,126.12,125.89,125.9,13419.0,121.9183,121.986,121.7636,121.7732,13419.0
2024-01-04 14:00:00,125.88,125.99,125.85,125.96,20234.0,121.7539,121.8603,121.7249,121.8313,20234.0
2024-01-04 14:30:00,125.95,126.04,125.76,125.88,20653.0,121.8216,121.9086,121.6378,121.7539,20653.0
2024-01-04 15:00:00,125.9,126.08,125.84,125.99,26497.0,121.7732,121.9473,121.7152,121.8603,26497.0
2024-01-04 15:30:00,125.97,126.21,125.79,125.79,192814.0,121.8409,122.0731,121.6668,121.6668,192814.0
2024-01-05 09:30:00,125.72,126.37,125.18,126.19,54692.0,121.5991,122.2278,121.0768,122.0537,54692.0
2024-01-05 10:00:00,126.24,127.15,126.2,126.91,81205.0,122.1021,122.9823,122.0634,122.7501,81205.0
2024-01-05 10:30:00,126.87,126.93,126.53,126.61,59774.0,122.7114,122.7695,122.3826,122.46,59774.0
2024-01-05 11:00:00,126.6,126.63,126.07,126.07,25627.0,122.4503,122.4793,121.9377,121.9377,25627.0
2024-01-05 11:30:00,126.09,126.27,126.09,126.16,18276.0,121.957,122.1311,121.957,122.0247,18276.0
2024-01-05 12:00:00,126.16,126.16,125.59,125.84,26786.0,122.0247,122.0247,121.4734,121.7152,26786.0
2024-01-05 12:30:00,125.83,126.05,125.7,126.04,18687.0,121.7055,121.9183,121.5798,121.9086,18687.0
2024-01-05 13:00:00,126.02,126.07,125.79,126.07,25406.0,121.8893,121.9377,121.6668,121.9377,25406.0
2024-01-05 13:30:00,126.1,126.23,126.1,126.17,17874.0,121.9667,122.0924,121.9667,122.0344,17874.0
2024-01-05 14:00:00,126.19,126.38,126.15,126.27,20771.0,122.0537,122.2375,122.015,122.1311,20771.0
2024-01-05 14:30:00,126.27,126.34,125.78,125.86,27080.0,122.1311,122.1988,121.6572,121.7345,27080.0
2024-01-05 15:00:00,125.85,125.86,125.65,125.71,27159.0,121.7249,121.7345,121.5314,121.5895,27159.0
2024-01-05 15:30:00,125.69,125.95,125.64,125.87,125684.0,121.5701,121.8216,121.5217,121.7442,125684.0
2024-01-08 09:30:00,125.43,125.66,124.13,124.51,77538.0,121.3186,121.5411,120.0612,120.4288,77538.0
2024-01-08 10:00:00,124.51,124.76,124.34,124.62,66683.0,120.4288,120.6706,120.2644,120.5352,66683.0
2024-01-08 10:30:00,124.62,124.81,124.62,124.7,18118.0,120.5352,120.719,120.5352,120.6126,18118.0
2024-01-08 11:00:00,124.69,124.96,124.62,124.91,23471.0,120.6029,120.864,120.5352,120.8157,23471.0
2024-01-08 11:30:00,124.94,125.02,124.79,124.94,25176.0,120.8447,120.9221,120.6996,120.8447,25176.0
2024-01-08 12:00:00,124.96,125.03,124.74,124.83,11434.0,120.864,120.9317,120.6512,120.7383,11434.0
2024-01-08 12:30:00,124.83,124.84,124.54,124.68,21778.0,120.7383,120.748,120.4578,120.5932,21778.0
2024-01-08 13:00:00,124.71,124.79,124.49,124.59,13268.0,120.6222,120.6996,120.4094,120.5062,13268.0
2024-01-08 13:30:00,124.61,124.64,124.38,124.49,21254.0,120.5255,120.5545,120.303,120.4094,21254.0
2024-01-08 14:00:00,124.5,124.88,124.41,124.86,28046.0,120.4191,120.7867,120.3321,120.7673,28046.0
2024-01-08 14:30:00,124.87,124.96,124.76,124.88,35017.0,120.777,120.864,120.6706,120.7867,35017.0
2024-01-08 15:00:00,124.85,124.96,124.74,124.94,39436.0,120.7576,120.864,120.6512,120.8447,39436.0
2024-01-08 15:30:00,124.95,125.31,124.87,125.25,131838.0,120.8544,121.2026,120.777,121.1445,131838.0
2024-01-09 09:30:00,124.63,124.96,123.76,123.81,26665.0,120.5449,120.864,119.7034,119.7517,26665.0
2024-01-09 10:00:00,123.84,124.4,123.63,124.24,22923.0,119.7807,120.3224,119.5776,120.1676,22923.0
2024-01-09 10:30:00,124.25,124.44,123.79,123.8,39719.0,120.1773,120.3611,119.7324,119.7421,39719.0
2024-01-09 11:00:00,123.75,124.25,123.75,124.06,20221.0,119.6937,120.1773,119.6937,119.9935,20221.0
2024-01-09 11:30:00,124.07,124.32,123.99,124.31,45124.0,120.0032,120.245,119.9258,120.2353,45124.0
2024-01-09 12:00:00,124.32,124.57,124.21,124.57,33734.0,120.245,120.4868,120.1386,120.4868,33734.0
2024-01-09 12:30:00,124.58,124.73,124.5,124.65,18766.0,120.4965,120.6416,120.4191,120.5642,18766.0
2024-01-09 13:00:00,124.67,124.75,124.51,124.58,14603.0,120.5835,120.6609,120.4288,120.4965,14603.0
2024-01-09 13:30:00,124.56,124.77,124.41,124.73,24241.0,120.4771,120.6803,120.3321,120.6416,24241.0
2024-01-09 14:00:00,124.73,124.76,124.2,124.24,21571.0,120.6416,120.6706,120.1289,120.1676,21571.0
2024-01-09 14:30:00,124.24,124.33,124.0,124.19,21572.0,120.1676,120.2547,119.9355,120.1193,21572.0
2024-01-09 15:00:00,124.21,124.23,123.9,123.98,32704.0,120.1386,120.158,119.8388,119.9162,32704.0
2024-01-09 15:30:00,123.99,124.17,123.54,123.64,234562.0,119.9258,120.0999,119.4906,119.5873,234562.0
2024-01-10 09:30:00,123.37,124.23,123.05,123.91,39096.0,119.3262,120.158,119.0166,119.8485,39096.0
2024-01-10 10:00:00,123.89,124.05,123.68,123.74,53723.0,119.8291,119.9839,119.626,119.684,53723.0
2024-01-10 10:30:00,123.78,124.24,123.66,124.21,25020.0,119.7227,120.1676,119.6066,120.1386,25020.0
2024-01-10 11:00:00,124.18,124.18,123.74,123.93,18497.0,120.1096,120.1096,119.684,119.8678,18497.0
2024-01-10 11:30:00,123.85,123.85,123.59,123.68,25621.0,119.7904,119.7904,119.5389,119.626,25621.0
2024-01-10 12:00:00,123.69,123.76,123.56,123.68,25221.0,119.6357,119.7034,119.5099,119.626,25221.0
2024-01-10 12:30:00,123.69,123.94,123.62,123.92,27793.0,119.6357,119.8775,119.568,119.8581,27793.0
2024-01-10 13:00:00,123.93,124.16,123.92,124.13,34634.0,119.8678,120.0903,119.8581,120.0612,34634.0
2024-01-10 13:30:00,124.13,124.17,124.04,124.08,14794.0,120.0612,120.0999,119.9742,120.0129,14794.0
2024-01-10 14:00:00,124.07,124.07,123.91,124.06,24615.0,120.0032,120.0032,119.8485,119.9935,24615.0
2024-01-10 14:30:00,124.08,124.2,123.98,124.02,28858.0,120.0129,120.1289,119.9162,119.9548,28858.0
2024-01-10 15:00:00,124.02,124.21,123.87,124.07,63688.0,119.9548,120.1386,119.8098,120.0032,63688.0
2024-01-10 15:30:00,124.06,124.44,123.84,124.35,225574.0,119.9935,120.3611,119.7807,120.274,225574.0
2024-01-11 09:30:00,124.36,124.77,123.53,123.91,86999.0,120.2837,120.6803,119.4809,119.8485,86999.0
2024-01-11 10:00:00,123.95,123.96,122.97,123.39,67930.0,119.8871,119.8968,118.9393,119.3455,67930.0
2024-01-11 10:30:00,123.4,123.75,123.25,123.47,43974.0,119.3552,119.6937,119.2101,119.4229,43974.0
2024-01-11 11:00:00,123.5,123.67,123.1,123.59,35673.0,119.4519,119.6163,119.065,119.5389,35673.0
2024-01-11 11:30:00,123.6,123.65,123.29,123.43,70668.0,119.5486,119.597,119.2488,119.3842,70668.0
2024-01-11 12:00:00,123.39,123.64,123.39,123.51,21793.0,119.3455,119.5873,119.3455,119.4616,21793.0
2024-01-11 12:30:00,123.61,123.99,123.52,123.9,30154.0,119.5583,119.9258,119.4712,119.8388,30154.0
2024-01-11 13:00:00,123.89,124.2,123.89,124.14,21882.0,119.8291,120.1289,119.8291,120.0709,21882.0
2024-01-11 13:30:00,124.14,124.24,124.03,124.22,20843.0,120.0709,120.1676,119.9645,120.1483,20843.0
2024-01-11 14:00:00,124.24,124.41,124.12,124.4,30556.0,120.1676,120.3321,120.0516,120.3224,30556.0
2024-01-11 14:30:00,124.39,124.6,124.34,124.51,27587.0,120.3127,120.5158,120.2644,120.4288,27587.0
2024-01-11 15:00:00,124.51,124.51,123.98,124.23,52094.0,120.4288,120.4288,119.9162,120.158,52094.0
2024-01-11 15:30:00,124.22,124.64,124.22,124.5,214558.0,120.1483,120.5545,120.1483,120.4191,214558.0
2024-01-12 09:30:00,124.74,126.15,124.74,125.2,77044.0,120.6512,122.015,120.6512,121.0962,77044.0
2024-01-12 10:00:00,125.23,125.38,124.97,125.05,28435.0,121.1252,121.2703,120.8737,120.9511,28435.0
2024-01-12 10:30:00,125.1,125.22,124.65,124.65,24014.0,120.9994,121.1155,120.5642,120.5642,24014.0
2024-01-12 11:00:00,124.63,125.1,124.6,125.03,26876.0,120.5449,120.9994,120.5158,120.9317,26876.0
2024-01-12 11:30:00,125.04,125.08,124.53,124.73,32313.0,120.9414,120.9801,120.4481,120.6416,32313.0
2024-01-12 12:00:00,124.68,124.69,124.48,124.6,17838.0,120.5932,120.6029,120.3998,120.5158,17838.0
2024-01-12 12:30:00,124.61,124.88,124.59,124.78,18767.0,120.5255,120.7867,120.5062,120.6899,18767.0
2024-01-12 13:00:00,124.77,125.09,124.74,124.76,28839.0,120.6803,120.9898,120.6512,120.6706,28839.0
2024-01-12 13:30:00,124.77,125.03,124.76,124.96,16659.0,120.6803,120.9317,120.6706,120.864,16659.0
2024-01-12 14:00:00,124.93,125.43,124.91,125.43,40233.0,120.835,121.3186,120.8157,121.3186,40233.0
2024-01-12 14:30:00,125.41,125.47,125.32,125.46,46480.0,121.2993,121.3573,121.2122,121.3476,46480.0
2024-01-12 15:00:00,125.45,125.73,125.4,125.63,72957.0,121.338,121.6088,121.2896,121.5121,72957.0
2024-01-12 15:30:00,125.63,126.25,125.45,126.23,307861.0,121.5121,122.1118,121.338,122.0924,307861.0
2024-01-16 09:30:00,125.16,125.36,123.97,124.92,90938.0,121.0575,121.2509,119.9065,120.8253,90938.0
2024-01-16 10:00:00,125.02,125.86,124.99,125.74,36135.0,120.9221,121.7345,120.8931,121.6185,36135.0
2024-01-16 10:30:00,125.7,125.8,125.46,125.67,30237.0,121.5798,121.6765,121.3476,121.5508,30237.0
2024-01-16 11:00:00,125.68,125.7,125.25,125.52,32195.0,121.5604,121.5798,121.1445,121.4057,32195.0
2024-01-16 11:30:00,125.48,125.77,125.33,125.56,18778.0,121.367,121.6475,121.2219,121.4444,18778.0
2024-01-16 12:00:00,125.54,125.6,125.24,125.24,16779.0,121.425,121.4831,121.1349,121.1349,16779.0
2024-01-16 12:30:00,125.26,125.44,125.16,125.16,14020.0,121.1542,121.3283,121.0575,121.0575,14020.0
2024-01-16 13:00:00,125.14,125.4,125.07,125.35,11578.0,121.0381,121.2896,120.9704,121.2413,11578.0
2024-01-16 13:30:00,125.44,125.55,125.28,125.3,14856.0,121.3283,121.4347,121.1735,121.1929,14856.0
2024-01-16 14:00:00,125.33,125.37,125.0,125.0,16267.0,121.2219,121.2606,120.9027,120.9027,16267.0
2024-01-16 14:30:00,124.95,124.97,124.81,124.9,18023.0,120.8544,120.8737,120.719,120.806,18023.0
2024-01-16 15:00:00,124.94,124.94,124.75,124.75,17842.0,120.8447,120.8447,120.6609,120.6609,17842.0
2024-01-16 15:30:00,124.8,125.12,124.73,125.09,88241.0,120.7093,121.0188,120.6416,120.9898,88241.0
2024-01-17 09:30:00,124.65,124.65,123.28,123.45,64274.0,120.5642,120.5642,119.2391,119.4035,64274.0
2024-01-17 10:00:00,123.47,124.13,123.29,123.99,24476.0,119.4229,120.0612,119.2488,119.9258,24476.0
2024-01-17 10:30:00,123.98,124.02,123.55,123.71,33321.0,119.9162,119.9548,119.5003,119.655,33321.0
2024-01-17 11:00:00,123.85,123.93,123.17,123.17,27298.0,119.7904,119.8678,119.1327,119.1327,27298.0
2024-01-17 11:30:00,123.21,123.5,122.75,122.77,31920.0,119.1714,119.4519,118.7265,118.7458,31920.0
2024-01-17 12:00:00,122.8,122.99,122.52,122.62,20662.0,118.7748,118.9586,118.504,118.6007,20662.0
2024-01-17 12:30:00,122.59,123.09,122.59,122.91,15808.0,118.5717,119.0553,118.5717,118.8812,15808.0
2024-01-17 13:00:00,122.93,123.02,122.48,122.49,13679.0,118.9006,118.9876,118.4653,118.475,13679.0
2024-01-17 13:30:00,122.49,122.85,122.39,122.81,20562.0,118.475,118.8232,118.3783,118.7845,20562.0
2024-01-17 14:00:00,122.8,123.07,122.72,123.02,22645.0,118.7748,119.036,118.6975,118.9876,22645.0
2024-01-17 14:30:00,122.97,123.08,122.81,122.93,22545.0,118.9393,119.0457,118.7845,118.9006,22545.0
2024-01-17 15:00:00,122.94,122.95,122.38,122.58,51133.0,118.9103,118.9199,118.3686,118.5621,51133.0
2024-01-17 15:30:00,122.56,122.89,122.54,122.75,133692.0,118.5427,118.8619,118.5234,118.7265,133692.0
2024-01-18 09:30:00,122.75,124.12,122.75,123.87,44569.0,118.7265,120.0516,118.7265,119.8098,44569.0
2024-01-18 10:00:00,123.91,124.4,123.9,124.35,26798.0,119.8485,120.3224,119.8388,120.274,26798.0
2024-01-18 10:30:00,124.36,124.55,123.97,124.01,36011.0,120.2837,120.4675,119.9065,119.9452,36011.0
2024-01-18 11:00:00,124.01,124.5,123.9,124.46,25216.0,119.9452,120.4191,119.8388,120.3804,25216.0
2024-01-18 11:30:00,124.46,124.57,124.2,124.36,58597.0,120.3804,120.4868,120.1289,120.2837,58597.0
2024-01-18 12:00:00,124.39,124.39,124.04,124.35,51602.0,120.3127,120.3127,119.9742,120.274,51602.0
2024-01-18 12:30:00,124.34,124.34,124.1,124.1,35593.0,120.2644,120.2644,120.0322,120.0322,35593.0
2024-01-18 13:00:00,124.1,124.24,123.92,124.12,21615.0,120.0322,120.1676,119.8581,120.0516,21615.0
2024-01-18 13:30:00,124.17,124.86,124.15,124.81,15224.0,120.0999,120.7673,120.0806,120.719,15224.0
2024-01-18 14:00:00,124.87,125.06,124.75,125.04,25380.0,120.777,120.9608,120.6609,120.9414,25380.0
2024-01-18 14:30:00,125.05,125.1,124.71,124.8,28567.0,120.9511,120.9994,120.6222,120.7093,28567.0
2024-01-18 15:00:00,124.83,124.98,124.81,124.82,52427.0,120.7383,120.8834,120.719,120.7286,52427.0
2024-01-18 15:30:00,124.84,124.99,124.72,124.73,153662.0,120.748,120.8931,120.6319,120.6416,153662.0
2024-01-19 09:30:00,124.04,124.83,123.35,124.48,105928.0,119.9742,120.7383,119.3068,120.3998,105928.0
2024-01-19 10:00:00,124.55,124.82,124.37,124.68,34086.0,120.4675,120.7286,120.2934,120.5932,34086.0
2024-01-19 10:30:00,124.71,124.93,124.49,124.83,27794.0,120.6222,120.835,120.4094,120.7383,27794.0
2024-01-19 11:00:00,124.83,125.36,124.73,125.36,21657.0,120.7383,121.2509,120.6416,121.2509,21657.0
2024-01-19 11:30:00,125.32,125.41,125.09,125.41,21567.0,121.2122,121.2993,120.9898,121.2993,21567.0
2024-01-19 12:00:00,125.43,125.82,125.35,125.79,26637.0,121.3186,121.6958,121.2413,121.6668,26637.0
2024-01-19 12:30:00,125.81,126.14,125.78,126.14,52891.0,121.6862,122.0054,121.6572,122.0054,52891.0
2024-01-19 13:00:00,126.18,126.23,126.02,126.16,30972.0,122.044,122.0924,121.8893,122.0247,30972.0
2024-01-19 13:30:00,126.18,126.24,125.97,126.15,32149.0,122.044,122.1021,121.8409,122.015,32149.0
2024-01-19 14:00:00,126.17,126.56,126.0,126.43,51671.0,122.0344,122.4116,121.8699,122.2859,51671.0
2024-01-19 14:30:00,126.46,126.51,126.3,126.47,71577.0,122.3149,122.3632,122.1601,122.3245,71577.0
2024-01-19 15:00:00,126.46,126.62,126.11,126.29,50368.0,122.3149,122.4696,121.9763,122.1504,50368.0
2024-01-19 15:30:00,126.29,126.4,126.11,126.15,188838.0,122.1504,122.2568,121.9763,122.015,188838.0
2024-01-22 09:30:00,126.66,126.69,125.95,126.45,151719.0,122.5083,122.5373,121.8216,122.3052,151719.0
2024-01-22 10:00:00,126.46,126.47,125.94,126.04,148521.0,122.3149,122.3245,121.8119,121.9086,148521.0
2024-01-22 10:30:00,125.95,125.95,125.31,125.31,121815.0,121.8216,121.8216,121.2026,121.2026,121815.0
2024-01-22 11:00:00,125.34,125.43,125.1,125.36,52056.0,121.2316,121.3186,120.9994,121.2509,52056.0
2024-01-22 11:30:00,125.37,125.43,125.09,125.09,79117.0,121.2606,121.3186,120.9898,120.9898,79117.0
2024-01-22 12:00:00,125.08,125.08,124.85,125.02,33534.0,120.9801,120.9801,120.7576,120.9221,33534.0
2024-01-22 12:30:00,125.03,125.04,124.8,124.87,22666.0,120.9317,120.9414,120.7093,120.777,22666.0
2024-01-22 13:00:00,124.86,124.94,124.72,124.94,23804.0,120.7673,120.8447,120.6319,120.8447,23804.0
2024-01-22 13:30:00,124.92,125.03,124.77,124.95,35763.0,120.8253,120.9317,120.6803,120.8544,35763.0
2024-01-22 14:00:00,124.97,125.01,124.65,124.7,31044.0,120.8737,120.9124,120.5642,120.6126,31044.0
2024-01-22 14:30:00,124.7,125.03,124.65,125.03,28100.0,120.6126,120.9317,120.5642,120.9317,28100.0
2024-01-22 15:00:00,125.02,125.02,124.73,124.9,37097.0,120.9221,120.9221,120.6416,120.806,37097.0
2024-01-22 15:30:00,124.9,124.94,124.49,124.74,229626.0,120.806,120.8447,120.4094,120.6512,229626.0
2024-01-23 09:30:00,124.83,125.77,124.54,125.33,48212.0,120.7383,121.6475,120.4578,121.2219,48212.0
2024-01-23 10:00:00,125.37,125.78,125.37,125.68,61597.0,121.2606,121.6572,121.2606,121.5604,61597.0
2024-01-23 10:30:00,125.68,125.68,125.12,125.21,69263.0,121.5604,121.5604,121.0188,121.1058,69263.0
2024-01-23 11:00:00,125.24,125.44,125.15,125.29,61815.0,121.1349,121.3283,121.0478,121.1832,61815.0
2024-01-23 11:30:00,125.25,125.58,125.16,125.57,48717.0,121.1445,121.4637,121.0575,121.454,48717.0
2024-01-23 12:00:00,125.59,125.89,125.56,125.74,65626.0,121.4734,121.7636,121.4444,121.6185,65626.0
2024-01-23 12:30:00,125.72,125.81,125.67,125.72,45393.0,121.5991,121.6862,121.5508,121.5991,45393.0
2024-01-23 13:00:00,125.72,125.83,125.68,125.8,52452.0,121.5991,121.7055,121.5604,121.6765,52452.0
2024-01-23 13:30:00,125.78,125.84,125.56,125.64,52584.0,121.6572,121.7152,121.4444,121.5217,52584.0
2024-01-23 14:00:00,125.64,125.95,125.6,125.76,56339.0,121.5217,121.8216,121.4831,121.6378,56339.0
2024-01-23 14:30:00,125.76,125.94,125.67,125.86,80209.0,121.6378,121.8119,121.5508,121.7345,80209.0
2024-01-23 15:00:00,125.87,125.92,125.53,125.61,130615.0,121.7442,121.7926,121.4154,121.4927,130615.0
2024-01-23 15:30:00,125.62,125.99,125.59,125.77,300636.0,121.5024,121.8603,121.4734,121.6475,300636.0
2024-01-24 09:30:00,126.66,127.43,122.44,123.38,552711.0,122.5083,123.2531,118.4266,119.3358,552711.0
2024-01-24 10:00:00,123.39,123.54,122.23,123.18,192439.0,119.3455,119.4906,118.2235,119.1424,192439.0
2024-01-24 10:30:00,123.13,124.38,123.08,124.16,133071.0,119.094,120.303,119.0457,120.0903,133071.0
2024-01-24 11:00:00,124.16,124.62,123.98,124.12,87747.0,120.0903,120.5352,119.9162,120.0516,87747.0
2024-01-24 11:30:00,124.11,124.18,123.75,123.83,53180.0,120.0419,120.1096,119.6937,119.7711,53180.0
2024-01-24 12:00:00,123.81,124.01,123.48,123.92,114263.0,119.7517,119.9452,119.4325,119.8581,114263.0
2024-01-24 12:30:00,123.92,124.79,123.92,124.6,90359.0,119.8581,120.6996,119.8581,120.5158,90359.0
2024-01-24 13:00:00,124.59,124.63,124.24,124.35,60918.0,120.5062,120.5449,120.1676,120.274,60918.0
2024-01-24 13:30:00,124.34,124.34,123.62,123.71,38248.0,120.2644,120.2644,119.568,119.655,38248.0
2024-01-24 14:00:00,123.69,123.69,123.09,123.15,71610.0,119.6357,119.6357,119.0553,119.1134,71610.0
2024-01-24 14:30:00,123.13,123.47,123.13,123.28,76186.0,119.094,119.4229,119.094,119.2391,76186.0
2024-01-24 15:00:00,123.28,123.54,123.08,123.1,67904.0,119.2391,119.4906,119.0457,119.065,67904.0
2024-01-24 15:30:00,123.1,123.31,122.93,122.93,333312.0,119.065,119.2681,118.9006,118.9006,333312.0
2024-01-25 09:30:00,123.81,124.3,122.51,123.77,114547.0,119.7517,120.2257,118.4943,119.713,114547.0
2024-01-25 10:00:00,123.76,123.84,123.03,123.39,77562.0,119.7034,119.7807,118.9973,119.3455,77562.0
2024-01-25 10:30:00,123.42,123.61,122.38,122.38,174386.0,119.3745,119.5583,118.3686,118.3686,174386.0
2024-01-25 11:00:00,122.41,123.1,122.36,123.04,102051.0,118.3976,119.065,118.3493,119.007,102051.0
2024-01-25 11:30:00,123.01,123.32,122.91,123.3,41248.0,118.978,119.2778,118.8812,119.2585,41248.0
2024-01-25 12:00:00,123.27,123.49,123.06,123.31,49854.0,119.2294,119.4422,119.0263,119.2681,49854.0
2024-01-25 12:30:00,123.32,123.38,122.99,123.09,39783.0,119.2778,119.3358,118.9586,119.0553,39783.0
2024-01-25 13:00:00,123.09,123.24,122.86,122.94,53118.0,119.0553,119.2004,118.8329,118.9103,53118.0
2024-01-25 13:30:00,122.92,122.96,122.67,122.73,37278.0,118.8909,118.9296,118.6491,118.7071,37278.0
2024-01-25 14:00:00,122.71,123.14,122.66,123.12,40933.0,118.6878,119.1037,118.6394,119.0844,40933.0
2024-01-25 14:30:00,123.12,123.51,123.09,123.48,85541.0,119.0844,119.4616,119.0553,119.4325,85541.0
2024-01-25 15:00:00,123.46,123.59,123.26,123.53,57472.0,119.4132,119.5389,119.2198,119.4809,57472.0
2024-01-25 15:30:00,123.54,123.8,123.5,123.67,185760.0,119.4906,119.7421,119.4519,119.6163,185760.0
2024-01-26 09:30:00,124.03,124.82,123.44,123.55,72902.0,119.9645,120.7286,119.3939,119.5003,72902.0
2024-01-26 10:00:00,123.54,123.93,123.5,123.76,71842.0,119.4906,119.8678,119.4519,119.7034,71842.0
2024-01-26 10:30:00,123.76,124.12,123.57,124.12,59656.0,119.7034,120.0516,119.5196,120.0516,59656.0
2024-01-26 11:00:00,124.09,124.2,123.99,124.09,25771.0,120.0226,120.1289,119.9258,120.0226,25771.0
2024-01-26 11:30:00,124.09,124.11,123.86,124.04,30192.0,120.0226,120.0419,119.8001,119.9742,30192.0
2024-01-26 12:00:00,124.03,124.03,123.8,123.92,106139.0,119.9645,119.9645,119.7421,119.8581,106139.0
2024-01-26 12:30:00,123.93,124.15,123.87,124.15,14997.0,119.8678,120.0806,119.8098,120.0806,14997.0
2024-01-26 13:00:00,124.12,124.25,124.12,124.15,20891.0,120.0516,120.1773,120.0516,120.0806,20891.0
2024-01-26 13:30:00,124.16,124.17,123.87,124.08,21518.0,120.0903,120.0999,119.8098,120.0129,21518.0
2024-01-26 14:00:00,124.05,124.14,123.95,124.05,37636.0,119.9839,120.0709,119.8871,119.9839,37636.0
2024-01-26 14:30:00,124.08,124.2,123.94,124.17,25762.0,120.0129,120.1289,119.8775,120.0999,25762.0
2024-01-26 15:00:00,124.17,124.23,123.75,123.76,36974.0,120.0999,120.158,119.6937,119.7034,36974.0
2024-01-26 15:30:00,123.77,124.23,123.72,123.94,152163.0,119.713,120.158,119.6647,119.8775,152163.0
2024-01-29 09:30:00,123.44,123.94,123.05,123.07,78019.0,119.3939,119.8775,119.0166,119.036,78019.0
2024-01-29 10:00:00,123.08,123.15,122.75,122.75,115328.0,119.0457,119.1134,118.7265,118.7265,115328.0
2024-01-29 10:30:00,122.77,123.0,122.63,122.79,49898.0,118.7458,118.9683,118.6104,118.7652,49898.0
2024-01-29 11:00:00,122.79,122.9,122.63,122.72,34356.0,118.7652,118.8716,118.6104,118.6975,34356.0
2024-01-29 11:30:00,122.72,122.91,122.63,122.91,31839.0,118.6975,118.8812,118.6104,118.8812,31839.0
2024-01-29 12:00:00,122.88,123.2,122.84,123.07,51841.0,118.8522,119.1617,118.8135,119.036,51841.0
2024-01-29 12:30:00,123.09,123.1,122.78,122.87,41624.0,119.0553,119.065,118.7555,118.8425,41624.0
2024-01-29 13:00:00,122.87,123.28,122.8,123.26,31113.0,118.8425,119.2391,118.7748,119.2198,31113.0
2024-01-29 13:30:00,123.29,123.51,123.25,123.39,29847.0,119.2488,119.4616,119.2101,119.3455,29847.0
2024-01-29 14:00:00,123.38,123.51,123.37,123.47,29173.0,119.3358,119.4616,119.3262,119.4229,29173.0
2024-01-29 14:30:00,123.48,123.67,123.48,123.66,32233.0,119.4325,119.6163,119.4325,119.6066,32233.0
2024-01-29 15:00:00,123.66,124.1,123.65,124.02,71834.0,119.6066,120.0322,119.597,119.9548,71834.0
2024-01-29 15:30:00,124.05,124.22,123.88,124.09,186393.0,119.9839,120.1483,119.8194,120.0226,186393.0
2024-01-30 09:30:00,123.73,124.24,123.61,124.21,47428.0,119.6744,120.1676,119.5583,120.1386,47428.0
2024-01-30 10:00:00,124.25,124.39,123.96,124.35,36010.0,120.1773,120.3127,119.8968,120.274,36010.0
2024-01-30 10:30:00,124.39,124.96,124.23,124.85,54704.0,120.3127,120.864,120.158,120.7576,54704.0
2024-01-30 11:00:00,124.86,124.93,124.58,124.66,28391.0,120.7673,120.835,120.4965,120.5739,28391.0
2024-01-30 11:30:00,124.73,125.42,124.73,125.32,21958.0,120.6416,121.309,120.6416,121.2122,21958.0
2024-01-30 12:00:00,125.3,125.5,125.26,125.46,14327.0,121.1929,121.3863,121.1542,121.3476,14327.0
2024-01-30 12:30:00,125.45,125.55,125.14,125.14,22458.0,121.338,121.4347,121.0381,121.0381,22458.0
2024-01-30 13:00:00,125.14,125.15,124.81,124.84,14089.0,121.0381,121.0478,120.719,120.748,14089.0
2024-01-30 13:30:00,124.85,125.02,124.8,124.93,30100.0,120.7576,120.9221,120.7093,120.835,30100.0
2024-01-30 14:00:00,124.99,125.03,124.83,124.97,25875.0,120.8931,120.9317,120.7383,120.8737,25875.0
2024-01-30 14:30:00,124.96,125.04,124.88,125.01,45205.0,120.864,120.9414,120.7867,120.9124,45205.0
2024-01-30 15:00:00,125.02,125.07,124.88,125.01,45131.0,120.9221,120.9704,120.7867,120.9124,45131.0
2024-01-30 15:30:00,125.02,125.29,124.91,125.05,219180.0,120.9221,121.1832,120.8157,120.9511,219180.0
2024-01-31 09:30:00,125.3,126.17,125.11,125.92,95777.0,121.1929,122.0344,121.0091,121.7926,95777.0
2024-01-31 10:00:00,125.91,126.23,125.83,126.08,62983.0,121.7829,122.0924,121.7055,121.9473,62983.0
2024-01-31 10:30:00,126.05,126.18,125.86,125.97,37128.0,121.9183,122.044,121.7345,121.8409,37128.0
2024-01-31 11:00:00,125.97,126.1,125.61,125.66,31249.0,121.8409,121.9667,121.4927,121.5411,31249.0
2024-01-31 11:30:00,125.62,125.63,125.03,125.19,33907.0,121.5024,121.5121,120.9317,121.0865,33907.0
2024-01-31 12:00:00,125.16,125.57,125.15,125.46,29469.0,121.0575,121.454,121.0478,121.3476,29469.0
2024-01-31 12:30:00,125.49,125.49,125.13,125.33,26197.0,121.3767,121.3767,121.0285,121.2219,26197.0
2024-01-31 13:00:00,125.33,125.36,125.12,125.24,20944.0,121.2219,121.2509,121.0188,121.1349,20944.0
2024-01-31 13:30:00,125.2,125.84,125.2,125.83,21233.0,121.0962,121.7152,121.0962,121.7055,21233.0
2024-01-31 14:00:00,125.86,125.9,125.26,125.4,27295.0,121.7345,121.7732,121.1542,121.2896,27295.0
2024-01-31 14:30:00,125.37,125.75,124.74,124.84,60284.0,121.2606,121.6281,120.6512,120.748,60284.0
2024-01-31 15:00:00,124.87,124.87,123.96,124.36,78212.0,120.777,120.777,119.8968,120.2837,78212.0
2024-01-31 15:30:00,124.35,124.61,123.99,124.02,200393.0,120.274,120.5255,119.9258,119.9548,200393.0
2024-02-01 09:30:00,124.48,125.95,124.48,125.4,80158.0,120.3998,121.8216,120.3998,121.2896,80158.0
2024-02-01 10:00:00,125.4,125.73,125.14,125.54,37120.0,121.2896,121.6088,121.0381,121.425,37120.0
2024-02-01 10:30:00,125.54,125.7,125.21,125.28,57434.0,121.425,121.5798,121.1058,121.1735,57434.0
2024-02-01 11:00:00,125.28,125.34,124.73,125.27,51737.0,121.1735,121.2316,120.6416,121.1639,51737.0
2024-02-01 11:30:00,125.29,125.93,125.25,125.75,69013.0,121.1832,121.8022,121.1445,121.6281,69013.0
2024-02-01 12:00:00,125.79,126.23,125.77,126.08,28418.0,121.6668,122.0924,121.6475,121.9473,28418.0
2024-02-01 12:30:00,126.09,126.14,125.82,126.02,47591.0,121.957,122.0054,121.6958,121.8893,47591.0
2024-02-01 13:00:00,125.99,126.25,125.82,126.25,58044.0,121.8603,122.1118,121.6958,122.1118,58044.0
2024-02-01 13:30:00,126.25,126.55,126.24,126.5,35883.0,122.1118,122.4019,122.1021,122.3536,35883.0
2024-02-01 14:00:00,126.51,126.69,126.14,126.31,48393.0,122.3632,122.5373,122.0054,122.1698,48393.0
2024-02-01 14:30:00,126.26,126.65,126.05,126.65,34053.0,122.1214,122.4986,121.9183,122.4986,34053.0
2024-02-01 15:00:00,126.67,126.75,126.48,126.63,44095.0,122.518,122.5954,122.3342,122.4793,44095.0
2024-02-01 15:30:00,126.66,127.15,126.64,126.92,183399.0,122.5083,122.9823,122.489,122.7598,183399.0
2024-02-02 09:30:00,126.67,126.7,125.52,125.65,36254.0,122.518,122.547,121.4057,121.5314,36254.0
2024-02-02 10:00:00,125.8,125.96,125.2,125.82,49836.0,121.6765,121.8313,121.0962,121.6958,49836.0
2024-02-02 10:30:00,125.83,126.5,125.7,126.48,32592.0,121.7055,122.3536,121.5798,122.3342,32592.0
2024-02-02 11:00:00,126.5,126.73,126.35,126.72,41895.0,122.3536,122.576,122.2085,122.5663,41895.0
2024-02-02 11:30:00,126.72,126.77,126.46,126.52,16748.0,122.5663,122.6147,122.3149,122.3729,16748.0
2024-02-02 12:00:00,126.54,126.68,126.33,126.45,11600.0,122.3922,122.5277,122.1891,122.3052,11600.0
2024-02-02 12:30:00,126.43,126.53,125.94,126.35,16690.0,122.2859,122.3826,121.8119,122.2085,16690.0
2024-02-02 13:00:00,126.37,126.76,126.37,126.66,27378.0,122.2278,122.605,122.2278,122.5083,27378.0
2024-02-02 13:30:00,126.65,126.89,126.6,126.63,36384.0,122.4986,122.7308,122.4503,122.4793,36384.0
2024-02-02 14:00:00,126.63,126.92,126.61,126.77,30382.0,122.4793,122.7598,122.46,122.6147,30382.0
2024-02-02 14:30:00,126.8,127.06,126.76,126.91,25136.0,122.6437,122.8952,122.605,122.7501,25136.0
2024-02-02 15:00:00,126.92,126.94,126.52,126.68,48185.0,122.7598,122.7791,122.3729,122.5277,48185.0
2024-02-02 15:30:00,126.67,126.96,126.35,126.73,180240.0,122.518,122.7985,122.2085,122.576,180240.0
2024-02-05 09:30:00,126.51,127.03,125.86,127.03,52049.0,122.3632,122.8662,121.7345,122.8662,52049.0
2024-02-05 10:00:00,127.15,127.15,126.11,126.44,42255.0,122.9823,122.9823,121.9763,122.2955,42255.0
2024-02-05 10:30:00,126.39,126.57,125.94,125.98,19832.0,122.2472,122.4213,121.8119,121.8506,19832.0
2024-02-05 11:00:00,125.96,126.39,125.93,126.36,35867.0,121.8313,122.2472,121.8022,122.2181,35867.0
2024-02-05 11:30:00,126.39,126.45,126.11,126.39,29763.0,122.2472,122.3052,121.9763,122.2472,29763.0
2024-02-05 12:00:00,126.4,126.7,126.37,126.69,25192.0,122.2568,122.547,122.2278,122.5373,25192.0
2024-02-05 12:30:00,126.73,126.84,126.67,126.78,18873.0,122.576,122.6824,122.518,122.6244,18873.0
2024-02-05 13:00:00,126.8,126.85,126.75,126.81,22906.0,122.6437,122.6921,122.5954,122.6534,22906.0
2024-02-05 13:30:00,126.8,126.87,126.62,126.63,20261.0,122.6437,122.7114,122.4696,122.4793,20261.0
2024-02-05 14:00:00,126.61,126.67,126.44,126.67,44789.0,122.46,122.518,122.2955,122.518,44789.0
2024-02-05 14:30:00,126.68,126.86,126.67,126.8,31162.0,122.5277,122.7018,122.518,122.6437,31162.0
2024-02-05 15:00:00,126.79,126.86,126.33,126.57,38802.0,122.6341,122.7018,122.1891,122.4213,38802.0
2024-02-05 15:30:00,126.58,126.61,126.34,126.36,123602.0,122.4309,122.46,122.1988,122.2181,123602.0
2024-02-06 09:30:00,126.3,127.41,126.17,127.19,41362.0,122.1601,123.2337,122.0344,123.0209,41362.0
2024-02-06 10:00:00,127.21,127.38,126.96,127.25,81842.0,123.0403,123.2047,122.7985,123.079,81842.0
2024-02-06 10:30:00,127.27,127.72,127.21,127.57,37791.0,123.0983,123.5336,123.0403,123.3885,37791.0
2024-02-06 11:00:00,127.58,127.96,127.48,127.94,35611.0,123.3982,123.7657,123.3014,123.7464,35611.0
2024-02-06 11:30:00,127.93,128.18,127.8,128.07,56169.0,123.7367,123.9785,123.6109,123.8721,56169.0
2024-02-06 12:00:00,128.07,128.25,127.91,128.21,32187.0,123.8721,124.0462,123.7173,124.0075,32187.0
2024-02-06 12:30:00,128.19,128.35,128.14,128.28,24538.0,123.9882,124.1429,123.9398,124.0752,24538.0
2024-02-06 13:00:00,128.23,128.35,128.09,128.21,21535.0,124.0269,124.1429,123.8914,124.0075,21535.0
2024-02-06 13:30:00,128.22,128.43,128.21,128.38,30010.0,124.0172,124.2203,124.0075,124.1719,30010.0
2024-02-06 14:00:00,128.42,128.42,127.95,128.0,40590.0,124.2106,124.2106,123.756,123.8044,40590.0
2024-02-06 14:30:00,128.02,128.23,127.89,128.15,37585.0,123.8237,124.0269,123.698,123.9495,37585.0
2024-02-06 15:00:00,128.15,128.39,128.15,128.31,45456.0,123.9495,124.1816,123.9495,124.1042,45456.0
2024-02-06 15:30:00,128.31,128.36,127.99,128.27,169713.0,124.1042,124.1526,123.7947,124.0655,169713.0
2024-02-07 09:30:00,128.75,129.03,128.15,128.78,30200.0,124.5298,124.8006,123.9495,124.5588,30200.0
2024-02-07 10:00:00,128.83,129.46,128.61,129.45,26237.0,124.6072,125.2165,124.3944,125.2069,26237.0
2024-02-07 10:30:00,129.47,129.47,129.04,129.11,33288.0,125.2262,125.2262,124.8103,124.878,33288.0
2024-02-07 11:00:00,129.16,129.45,129.06,129.36,26148.0,124.9264,125.2069,124.8296,125.1198,26148.0
2024-02-07 11:30:00,129.38,129.44,129.2,129.39,16608.0,125.1392,125.1972,124.9651,125.1488,16608.0
2024-02-07 12:00:00,129.37,129.66,129.31,129.48,47591.0,125.1295,125.41,125.0715,125.2359,47591.0
2024-02-07 12:30:00,129.52,129.54,129.24,129.24,21059.0,125.2746,125.2939,125.0037,125.0037,21059.0
2024-02-07 13:00:00,129.23,129.55,129.17,129.43,34265.0,124.9941,125.3036,124.936,125.1875,34265.0
2024-02-07 13:30:00,129.47,129.47,129.14,129.21,31892.0,125.2262,125.2262,124.907,124.9747,31892.0
2024-02-07 14:00:00,129.24,129.59,129.23,129.49,27785.0,125.0037,125.3423,124.9941,125.2456,27785.0
2024-02-07 14:30:00,129.49,129.65,129.42,129.47,42869.0,125.2456,125.4003,125.1778,125.2262,42869.0
2024-02-07 15:00:00,129.43,129.43,128.99,129.12,54695.0,125.1875,125.1875,124.7619,124.8877,54695.0
2024-02-07 15:30:00,129.13,129.31,129.02,129.13,149630.0,124.8974,125.0715,124.791,124.8974,149630.0
2024-02-08 09:30:00,129.06,129.19,128.39,128.81,48444.0,124.8296,124.9554,124.1816,124.5878,48444.0
2024-02-08 10:00:00,128.81,128.83,128.21,128.33,42285.0,124.5878,124.6072,124.0075,124.1236,42285.0
2024-02-08 10:30:00,128.38,128.45,128.07,128.44,36861.0,124.1719,124.2396,123.8721,124.23,36861.0
2024-02-08 11:00:00,128.37,128.46,128.08,128.08,19714.0,124.1623,124.2493,123.8818,123.8818,19714.0
2024-02-08 11:30:00,128.12,128.39,128.05,128.36,31047.0,123.9205,124.1816,123.8528,124.1526,31047.0
2024-02-08 12:00:00,128.36,128.5,128.26,128.32,20233.0,124.1526,124.288,124.0559,124.1139,20233.0
2024-02-08 12:30:00,128.31,128.38,128.22,128.28,16795.0,124.1042,124.1719,124.0172,124.0752,16795.0
2024-02-08 13:00:00,128.29,128.48,128.19,128.31,59138.0,124.0849,124.2687,123.9882,124.1042,59138.0
2024-02-08 13:30:00,128.31,128.34,128.07,128.23,27436.0,124.1042,124.1332,123.8721,124.0269,27436.0
2024-02-08 14:00:00,128.26,128.35,128.22,128.28,53613.0,124.0559,124.1429,124.0172,124.0752,53613.0
2024-02-08 14:30:00,128.27,128.37,128.27,128.33,41281.0,124.0655,124.1623,124.0655,124.1236,41281.0
2024-02-08 15:00:00,128.36,128.41,128.25,128.32,80654.0,124.1526,124.201,124.0462,124.1139,80654.0
2024-02-08 15:30:00,128.31,128.37,128.09,128.2,212760.0,124.1042,124.1623,123.8914,123.9978,212760.0
2024-02-09 09:30:00,128.47,128.66,127.92,128.27,21367.0,124.259,124.4428,123.727,124.0655,21367.0
2024-02-09 10:00:00,128.27,128.42,127.91,128.05,19481.0,124.0655,124.2106,123.7173,123.8528,19481.0
2024-02-09 10:30:00,128.08,128.4,128.0,128.23,48453.0,123.8818,124.1913,123.8044,124.0269,48453.0
2024-02-09 11:00:00,128.17,128.53,128.14,128.44,17218.0,123.9688,124.317,123.9398,124.23,17218.0
2024-02-09 11:30:00,128.47,128.6,128.38,128.38,17116.0,124.259,124.3847,124.1719,124.1719,17116.0
2024-02-09 12:00:00,128.4,128.49,128.28,128.33,28076.0,124.1913,124.2783,124.0752,124.1236,28076.0
2024-02-09 12:30:00,128.35,128.43,128.13,128.2,28768.0,124.1429,124.2203,123.9301,123.9978,28768.0
2024-02-09 13:00:00,128.2,128.46,128.17,128.46,27498.0,123.9978,124.2493,123.9688,124.2493,27498.0
2024-02-09 13:30:00,128.49,128.77,128.42,128.77,21066.0,124.2783,124.5492,124.2106,124.5492,21066.0
2024-02-09 14:00:00,128.76,129.0,128.75,128.77,26513.0,124.5395,124.7716,124.5298,124.5492,26513.0
2024-02-09 14:30:00,128.77,128.82,128.53,128.63,37931.0,124.5492,124.5975,124.317,124.4137,37931.0
2024-02-09 15:00:00,128.64,128.75,128.6,128.68,31219.0,124.4234,124.5298,124.3847,124.4621,31219.0
2024-02-09 15:30:00,128.67,128.69,128.49,128.59,151169.0,124.4524,124.4718,124.2783,124.3751,151169.0
2024-02-12 09:30:00,128.47,128.66,127.99,128.59,18400.0,124.259,124.4428,123.7947,124.3751,18400.0
2024-02-12 10:00:00,128.6,128.6,128.3,128.52,8936.0,124.3847,124.3847,124.0946,124.3073,8936.0
2024-02-12 10:30:00,128.55,128.6,128.42,128.55,10031.0,124.3364,124.3847,124.2106,124.3364,10031.0
2024-02-12 11:00:00,128.54,129.05,128.54,128.69,20685.0,124.3267,124.82,124.3267,124.4718,20685.0
2024-02-12 11:30:00,128.69,128.77,128.64,128.71,16342.0,124.4718,124.5492,124.4234,124.4911,16342.0
2024-02-12 12:00:00,128.71,128.85,128.63,128.7,30329.0,124.4911,124.6265,124.4137,124.4814,30329.0
2024-02-12 12:30:00,128.71,128.71,128.37,128.49,15021.0,124.4911,124.4911,124.1623,124.2783,15021.0
2024-02-12 13:00:00,128.53,128.63,128.35,128.37,13917.0,124.317,124.4137,124.1429,124.1623,13917.0
2024-02-12 13:30:00,128.43,128.43,128.11,128.2,14093.0,124.2203,124.2203,123.9108,123.9978,14093.0
2024-02-12 14:00:00,128.19,128.34,127.94,128.06,14805.0,123.9882,124.1332,123.7464,123.8624,14805.0
2024-02-12 14:30:00,128.03,128.28,128.0,128.27,23695.0,123.8334,124.0752,123.8044,124.0655,23695.0
2024-02-12 15:00:00,128.25,128.49,128.22,128.34,43907.0,124.0462,124.2783,124.0172,124.1332,43907.0
2024-02-12 15:30:00,128.37,128.49,128.09,128.45,146608.0,124.1623,124.2783,123.8914,124.2396,146608.0
2024-02-13 09:30:00,126.61,127.0,125.67,125.77,78696.0,122.46,122.8372,121.5508,121.6475,78696.0
2024-02-13 10:00:00,125.75,125.95,125.34,125.94,19552.0,121.6281,121.8216,121.2316,121.8119,19552.0
2024-02-13 10:30:00,125.93,126.14,125.68,125.98,46879.0,121.8022,122.0054,121.5604,121.8506,46879.0
2024-02-13 11:00:00,126.03,126.31,125.97,126.1,30932.0,121.899,122.1698,121.8409,121.9667,30932.0
2024-02-13 11:30:00,126.14,126.2,125.9,126.0,22180.0,122.0054,122.0634,121.7732,121.8699,22180.0
2024-02-13 12:00:00,126.02,126.07,125.65,125.65,22975.0,121.8893,121.9377,121.5314,121.5314,22975.0
2024-02-13 12:30:00,125.66,126.04,125.62,125.92,29470.0,121.5411,121.9086,121.5024,121.7926,29470.0
2024-02-13 13:00:00,125.89,125.99,125.73,125.79,15091.0,121.7636,121.8603,121.6088,121.6668,15091.0
2024-02-13 13:30:00,125.74,125.87,125.61,125.79,16591.0,121.6185,121.7442,121.4927,121.6668,16591.0
2024-02-13 14:00:00,125.79,125.79,125.42,125.6,24221.0,121.6668,121.6668,121.309,121.4831,24221.0
2024-02-13 14:30:00,125.6,125.64,124.96,125.08,46557.0,121.4831,121.5217,120.864,120.9801,46557.0
2024-02-13 15:00:00,125.06,125.47,124.98,125.42,36659.0,120.9608,121.3573,120.8834,121.309,36659.0
2024-02-13 15:30:00,125.44,125.69,125.25,125.49,259143.0,121.3283,121.5701,121.1445,121.3767,259143.0
2024-02-14 09:30:00,126.12,126.93,125.92,126.76,96394.0,121.986,122.7695,121.7926,122.605,96394.0
2024-02-14 10:00:00,126.85,127.04,126.56,126.76,44239.0,122.6921,122.8759,122.4116,122.605,44239.0
2024-02-14 10:30:00,126.79,127.07,126.59,126.74,35666.0,122.6341,122.9049,122.4406,122.5857,35666.0
2024-02-14 11:00:00,126.71,127.41,126.67,127.29,74417.0,122.5567,123.2337,122.518,123.1177,74417.0
2024-02-14 11:30:00,127.34,127.68,127.33,127.6,125607.0,123.166,123.4949,123.1564,123.4175,125607.0
2024-02-14 12:00:00,127.56,127.79,127.32,127.79,60934.0,123.3788,123.6013,123.1467,123.6013,60934.0
2024-02-14 12:30:00,127.83,128.13,127.8,128.06,52419.0,123.64,123.9301,123.6109,123.8624,52419.0
2024-02-14 13:00:00,128.05,128.24,127.97,128.09,150430.0,123.8528,124.0365,123.7754,123.8914,150430.0
2024-02-14 13:30:00,128.1,128.39,128.05,128.09,68179.0,123.9011,124.1816,123.8528,123.8914,68179.0
2024-02-14 14:00:00,128.12,128.26,128.02,128.16,119833.0,123.9205,124.0559,123.8237,123.9591,119833.0
2024-02-14 14:30:00,128.18,128.39,128.16,128.33,70930.0,123.9785,124.1816,123.9591,124.1236,70930.0
2024-02-14 15:00:00,128.33,128.86,128.25,128.67,210566.0,124.1236,124.6362,124.0462,124.4524,210566.0
2024-02-14 15:30:00,128.68,128.89,128.53,128.85,224535.0,124.4621,124.6652,124.317,124.6265,224535.0
2024-02-15 09:30:00,128.9,129.89,128.86,129.58,64956.0,124.6749,125.6324,124.6362,125.3326,64956.0
2024-02-15 10:00:00,129.53,129.91,129.43,129.71,24335.0,125.2842,125.6518,125.1875,125.4583,24335.0
2024-02-15 10:30:00,129.65,129.72,129.37,129.38,26958.0,125.4003,125.468,125.1295,125.1392,26958.0
2024-02-15 11:00:00,129.42,129.42,128.87,129.13,31027.0,125.1778,125.1778,124.6459,124.8974,31027.0
2024-02-15 11:30:00,129.11,129.38,129.08,129.37,22239.0,124.878,125.1392,124.849,125.1295,22239.0
2024-02-15 12:00:00,129.39,129.55,129.31,129.35,18556.0,125.1488,125.3036,125.0715,125.1101,18556.0
2024-02-15 12:30:00,129.35,129.4,129.06,129.3,15156.0,125.1101,125.1585,124.8296,125.0618,15156.0
2024-02-15 13:00:00,129.34,129.69,129.3,129.35,19446.0,125.1005,125.439,125.0618,125.1101,19446.0
2024-02-15 13:30:00,129.4,129.54,129.19,129.43,31290.0,125.1585,125.2939,124.9554,125.1875,31290.0
2024-02-15 14:00:00,129.44,129.72,129.39,129.55,66074.0,125.1972,125.468,125.1488,125.3036,66074.0
2024-02-15 14:30:00,129.57,129.83,129.55,129.7,35088.0,125.3229,125.5744,125.3036,125.4487,35088.0
2024-02-15 15:00:00,129.74,129.88,129.54,129.88,28417.0,125.4874,125.6228,125.2939,125.6228,28417.0
2024-02-15 15:30:00,129.87,129.96,129.8,129.89,138943.0,125.6131,125.7001,125.5454,125.6324,138943.0
2024-02-16 09:30:00,129.59,129.82,129.19,129.54,48150.0,125.3423,125.5647,124.9554,125.2939,48150.0
2024-02-16 10:00:00,129.56,129.99,129.55,129.96,24296.0,125.3133,125.7292,125.3036,125.7001,24296.0
2024-02-16 10:30:00,129.94,130.14,129.87,130.03,30796.0,125.6808,125.8742,125.6131,125.7679,30796.0
2024-02-16 11:00:00,130.03,130.09,129.87,129.88,15486.0,125.7679,125.8259,125.6131,125.6228,15486.0
2024-02-16 11:30:00,129.91,130.32,129.91,130.28,18241.0,125.6518,126.0483,125.6518,126.0097,18241.0
2024-02-16 12:00:00,130.3,130.38,130.09,130.38,11792.0,126.029,126.1064,125.8259,126.1064,11792.0
2024-02-16 12:30:00,130.39,130.44,130.21,130.44,13474.0,126.1161,126.1644,125.942,126.1644,13474.0
2024-02-16 13:00:00,130.46,130.53,130.32,130.42,24497.0,126.1838,126.2515,126.0483,126.1451,24497.0
2024-02-16 13:30:00,130.42,130.45,130.18,130.31,14460.0,126.1451,126.1741,125.9129,126.0387,14460.0
2024-02-16 14:00:00,130.31,130.4,130.25,130.35,14447.0,126.0387,126.1257,125.9806,126.0774,14447.0
2024-02-16 14:30:00,130.34,130.34,129.79,129.85,15727.0,126.0677,126.0677,125.5357,125.5938,15727.0
2024-02-16 15:00:00,129.89,130.11,129.81,130.04,18471.0,125.6324,125.8452,125.5551,125.7775,18471.0
2024-02-16 15:30:00,130.07,130.07,129.66,129.84,80451.0,125.8065,125.8065,125.41,125.5841,80451.0
2024-02-20 09:30:00,129.78,129.88,128.44,128.48,70562.0,125.526,125.6228,124.23,124.2687,70562.0
2024-02-20 10:00:00,128.45,128.81,128.39,128.61,47389.0,124.2396,124.5878,124.1816,124.3944,47389.0
2024-02-20 10:30:00,128.64,128.86,128.44,128.86,58310.0,124.4234,124.6362,124.23,124.6362,58310.0
2024-02-20 11:00:00,128.82,128.88,128.54,128.63,43908.0,124.5975,124.6555,124.3267,124.4137,43908.0
2024-02-20 11:30:00,128.63,128.67,128.37,128.51,54976.0,124.4137,124.4524,124.1623,124.2977,54976.0
2024-02-20 12:00:00,128.54,128.56,128.33,128.33,16704.0,124.3267,124.346,124.1236,124.1236,16704.0
2024-02-20 12:30:00,128.3,128.6,128.15,128.56,29312.0,124.0946,124.3847,123.9495,124.346,29312.0
2024-02-20 13:00:00,128.56,128.59,128.16,128.25,29962.0,124.346,124.3751,123.9591,124.0462,29962.0
2024-02-20 13:30:00,128.27,128.27,128.12,128.15,9979.0,124.0655,124.0655,123.9205,123.9495,9979.0
2024-02-20 14:00:00,128.15,128.18,127.79,127.88,53279.0,123.9495,123.9785,123.6013,123.6883,53279.0
2024-02-20 14:30:00,127.9,127.95,127.66,127.72,48824.0,123.7077,123.756,123.4755,123.5336,48824.0
2024-02-20 15:00:00,127.72,127.9,127.6,127.9,43369.0,123.5336,123.7077,123.4175,123.7077,43369.0
2024-02-20 15:30:00,127.92,128.09,127.63,128.01,158274.0,123.727,123.8914,123.4465,123.8141,158274.0
2024-02-21 09:30:00,128.22,128.61,127.51,128.5,28502.0,124.0172,124.3944,123.3305,124.288,28502.0
2024-02-21 10:00:00,128.45,128.6,128.19,128.41,27048.0,124.2396,124.3847,123.9882,124.201,27048.0
2024-02-21 10:30:00,128.41,128.44,128.03,128.19,24386.0,124.201,124.23,123.8334,123.9882,24386.0
2024-02-21 11:00:00,128.2,128.66,128.19,128.5,18243.0,123.9978,124.4428,123.9882,124.288,18243.0
2024-02-21 11:30:00,128.53,128.53,128.33,128.37,14235.0,124.317,124.317,124.1236,124.1623,14235.0
2024-02-21 12:00:00,128.39,128.77,128.34,128.7,24185.0,124.1816,124.5492,124.1332,124.4814,24185.0
2024-02-21 12:30:00,128.67,128.74,128.56,128.71,13868.0,124.4524,124.5201,124.346,124.4911,13868.0
2024-02-21 13:00:00,128.7,128.71,128.33,128.52,21226.0,124.4814,124.4911,124.1236,124.3073,21226.0
2024-02-21 13:30:00,128.56,128.62,128.44,128.54,12922.0,124.346,124.4041,124.23,124.3267,12922.0
2024-02-21 14:00:00,128.47,128.58,128.35,128.47,13844.0,124.259,124.3654,124.1429,124.259,13844.0
2024-02-21 14:30:00,128.54,128.56,128.39,128.53,23628.0,124.3267,124.346,124.1816,124.317,23628.0
2024-02-21 15:00:00,128.52,128.63,128.29,128.35,31114.0,124.3073,124.4137,124.0849,124.1429,31114.0
2024-02-21 15:30:00,128.35,129.15,128.35,129.07,107611.0,124.1429,124.9167,124.1429,124.8393,107611.0
2024-02-22 09:30:00,130.0,130.74,129.68,130.59,88256.0,125.7388,126.4546,125.4293,126.3095,88256.0
2024-02-22 10:00:00,130.64,130.68,129.77,129.77,41268.0,126.3579,126.3965,125.5164,125.5164,41268.0
2024-02-22 10:30:00,129.84,129.94,129.63,129.75,37229.0,125.5841,125.6808,125.381,125.497,37229.0
2024-02-22 11:00:00,129.74,130.51,129.73,130.5,32045.0,125.4874,126.2321,125.4777,126.2224,32045.0
2024-02-22 11:30:00,130.5,130.52,130.1,130.16,17075.0,126.2224,126.2418,125.8356,125.8936,17075.0
2024-02-22 12:00:00,130.16,130.28,130.02,130.22,19290.0,125.8936,126.0097,125.7582,125.9516,19290.0
2024-02-22 12:30:00,130.27,130.56,130.23,130.47,22660.0,126.0,126.2805,125.9613,126.1934,22660.0
2024-02-22 13:00:00,130.44,130.53,130.35,130.53,22438.0,126.1644,126.2515,126.0774,126.2515,22438.0
2024-02-22 13:30:00,130.51,130.68,130.49,130.65,15567.0,126.2321,126.3965,126.2128,126.3675,15567.0
2024-02-22 14:00:00,130.66,131.18,130.64,131.11,21985.0,126.3772,126.8802,126.3579,126.8125,21985.0
2024-02-22 14:30:00,131.18,131.19,130.93,131.01,26890.0,126.8802,126.8898,126.6384,126.7157,26890.0
2024-02-22 15:00:00,130.97,131.27,130.97,131.24,35385.0,126.677,126.9672,126.677,126.9382,35385.0
2024-02-22 15:30:00,131.26,131.68,131.13,131.42,165092.0,126.9575,127.3638,126.8318,127.1123,165092.0
2024-02-23 09:30:00,131.75,132.09,131.5,132.09,35422.0,127.4315,127.7603,127.1897,127.7603,35422.0
2024-02-23 10:00:00,132.12,132.12,131.59,131.73,23143.0,127.7893,127.7893,127.2767,127.4121,23143.0
2024-02-23 10:30:00,131.76,131.97,131.71,131.85,15963.0,127.4411,127.6443,127.3928,127.5282,15963.0
2024-02-23 11:00:00,131.83,131.83,131.43,131.69,23112.0,127.5089,127.5089,127.122,127.3734,23112.0
2024-02-23 11:30:00,131.69,131.85,131.46,131.52,13979.0,127.3734,127.5282,127.151,127.209,13979.0
2024-02-23 12:00:00,131.47,131.73,131.45,131.57,15101.0,127.1607,127.4121,127.1413,127.2574,15101.0
2024-02-23 12:30:00,131.56,131.76,131.53,131.67,14325.0,127.2477,127.4411,127.2187,127.3541,14325.0
2024-02-23 13:00:00,131.67,131.7,131.36,131.69,12020.0,127.3541,127.3831,127.0543,127.3734,12020.0
2024-02-23 13:30:00,131.72,131.81,131.3,131.41,14325.0,127.4025,127.4895,126.9962,127.1026,14325.0
2024-02-23 14:00:00,131.43,131.43,131.15,131.2,17282.0,127.122,127.122,126.8511,126.8995,17282.0
2024-02-23 14:30:00,131.24,131.47,131.16,131.47,16923.0,126.9382,127.1607,126.8608,127.1607,16923.0
2024-02-23 15:00:00,131.47,131.53,131.24,131.29,19415.0,127.1607,127.2187,126.9382,126.9866,19415.0
2024-02-23 15:30:00,131.31,131.71,131.24,131.61,160334.0,127.0059,127.3928,126.9382,127.2961,160334.0
2024-02-26 09:30:00,131.1,131.78,131.0,131.57,44015.0,126.8028,127.4605,126.7061,127.2574,44015.0
2024-02-26 10:00:00,131.51,131.55,130.67,131.14,33094.0,127.1993,127.238,126.3869,126.8415,33094.0
2024-02-26 10:30:00,131.21,131.53,131.14,131.43,25401.0,126.9092,127.2187,126.8415,127.122,25401.0
2024-02-26 11:00:00,131.45,131.57,131.3,131.52,23802.0,127.1413,127.2574,126.9962,127.209,23802.0
2024-02-26 11:30:00,131.53,131.83,131.44,131.74,21410.0,127.2187,127.5089,127.1316,127.4218,21410.0
2024-02-26 12:00:00,131.72,131.75,131.59,131.68,14550.0,127.4025,127.4315,127.2767,127.3638,14550.0
2024-02-26 12:30:00,131.69,131.69,131.38,131.52,19358.0,127.3734,127.3734,127.0736,127.209,19358.0
2024-02-26 13:00:00,131.55,131.83,131.45,131.69,17208.0,127.238,127.5089,127.1413,127.3734,17208.0
2024-02-26 13:30:00,131.69,131.88,131.61,131.71,19644.0,127.3734,127.5572,127.2961,127.3928,19644.0
2024-02-26 14:00:00,131.73,132.0,131.73,131.78,33804.0,127.4121,127.6733,127.4121,127.4605,33804.0
2024-02-26 14:30:00,131.78,131.84,131.71,131.79,16982.0,127.4605,127.5185,127.3928,127.4702,16982.0
2024-02-26 15:00:00,131.82,132.1,131.82,132.0,37464.0,127.4992,127.77,127.4992,127.6733,37464.0
2024-02-26 15:30:00,131.99,132.0,131.61,131.61,147859.0,127.6636,127.6733,127.2961,127.2961,147859.0
2024-02-27 09:30:00,131.28,131.85,131.06,131.47,32565.0,126.9769,127.5282,126.7641,127.1607,32565.0
2024-02-27 10:00:00,131.62,131.64,131.27,131.35,17952.0,127.3057,127.3251,126.9672,127.0446,17952.0
2024-02-27 10:30:00,131.42,131.42,131.16,131.33,20007.0,127.1123,127.1123,126.8608,127.0252,20007.0
2024-02-27 11:00:00,131.34,131.35,130.92,130.92,22721.0,127.0349,127.0446,126.6287,126.6287,22721.0
2024-02-27 11:30:00,130.92,131.08,130.81,131.06,26349.0,126.6287,126.7834,126.5223,126.7641,26349.0
2024-02-27 12:00:00,131.06,131.15,130.77,130.91,42858.0,126.7641,126.8511,126.4836,126.619,42858.0
2024-02-27 12:30:00,130.91,131.09,130.91,131.05,16456.0,126.619,126.7931,126.619,126.7544,16456.0
2024-02-27 13:00:00,131.04,131.16,130.88,130.97,25956.0,126.7447,126.8608,126.59,126.677,25956.0
2024-02-27 13:30:00,131.04,131.06,130.85,130.93,13562.0,126.7447,126.7641,126.561,126.6384,13562.0
2024-02-27 14:00:00,130.95,131.13,130.93,130.97,15177.0,126.6577,126.8318,126.6384,126.677,15177.0
2024-02-27 14:30:00,130.99,130.99,130.67,130.92,15962.0,126.6964,126.6964,126.3869,126.6287,15962.0
2024-02-27 15:00:00,130.94,131.0,130.87,130.97,22613.0,126.648,126.7061,126.5803,126.677,22613.0
2024-02-27 15:30:00,130.97,131.37,130.91,131.34,155183.0,126.677,127.0639,126.619,127.0349,155183.0
2024-02-28 09:30:00,130.79,130.9,130.23,130.41,42433.0,126.5029,126.6093,125.9613,126.1354,42433.0
2024-02-28 10:00:00,130.41,130.74,130.32,130.5,43778.0,126.1354,126.4546,126.0483,126.2224,43778.0
2024-02-28 10:30:00,130.5,130.69,130.26,130.42,52199.0,126.2224,126.4062,125.9903,126.1451,52199.0
2024-02-28 11:00:00,130.37,130.39,129.89,130.01,34341.0,126.0967,126.1161,125.6324,125.7485,34341.0
2024-02-28 11:30:00,130.04,130.19,129.92,130.17,30436.0,125.7775,125.9226,125.6615,125.9033,30436.0
2024-02-28 12:00:00,130.15,130.27,130.06,130.06,23518.0,125.8839,126.0,125.7969,125.7969,23518.0
2024-02-28 12:30:00,130.07,130.2,130.06,130.16,26559.0,125.8065,125.9323,125.7969,125.8936,26559.0
2024-02-28 13:00:00,130.14,130.33,130.07,130.32,19099.0,125.8742,126.058,125.8065,126.0483,19099.0
2024-02-28 13:30:00,130.32,130.33,130.12,130.14,14804.0,126.0483,126.058,125.8549,125.8742,14804.0
2024-02-28 14:00:00,130.14,130.18,129.69,129.79,25758.0,125.8742,125.9129,125.439,125.5357,25758.0
2024-02-28 14:30:00,129.75,129.75,129.52,129.68,31263.0,125.497,125.497,125.2746,125.4293,31263.0
2024-02-28 15:00:00,129.67,129.89,129.55,129.88,23991.0,125.4197,125.6324,125.3036,125.6228,23991.0
2024-02-28 15:30:00,129.85,129.99,129.68,129.74,186416.0,125.5938,125.7292,125.4293,125.4874,186416.0
2024-02-29 09:30:00,130.05,130.19,129.54,130.09,39953.0,125.7872,125.9226,125.2939,125.8259,39953.0
2024-02-29 10:00:00,130.19,130.19,129.95,129.98,15849.0,125.9226,125.9226,125.6905,125.7195,15849.0
2024-02-29 10:30:00,129.93,130.07,129.87,129.9,11357.0,125.6711,125.8065,125.6131,125.6421,11357.0
2024-02-29 11:00:00,129.87,130.0,129.72,129.88,16706.0,125.6131,125.7388,125.468,125.6228,16706.0
2024-02-29 11:30:00,129.84,129.85,129.44,129.77,9282.0,125.5841,125.5938,125.1972,125.5164,9282.0
2024-02-29 12:00:00,129.81,129.9,129.69,129.76,11815.0,125.5551,125.6421,125.439,125.5067,11815.0
2024-02-29 12:30:00,129.75,130.03,129.7,129.96,10544.0,125.497,125.7679,125.4487,125.7001,10544.0
2024-02-29 13:00:00,129.97,129.97,129.6,129.6,13534.0,125.7098,125.7098,125.3519,125.3519,13534.0
2024-02-29 13:30:00,129.58,129.72,129.5,129.66,17052.0,125.3326,125.468,125.2552,125.41,17052.0
2024-02-29 14:00:00,129.65,129.85,129.63,129.74,23118.0,125.4003,125.5938,125.381,125.4874,23118.0
2024-02-29 14:30:00,129.75,129.79,129.39,129.54,27680.0,125.497,125.5357,125.1488,125.2939,27680.0
2024-02-29 15:00:00,129.62,129.77,129.38,129.73,30893.0,125.3713,125.5164,125.1392,125.4777,30893.0
2024-02-29 15:30:00,129.72,129.98,129.48,129.67,154862.0,125.468,125.7195,125.2359,125.4197,154862.0
2024-03-01 09:30:00,129.37,129.59,129.19,129.22,32994.0,125.1295,125.3423,124.9554,124.9844,32994.0
2024-03-01 10:00:00,129.26,130.23,129.23,130.21,42830.0,125.0231,125.9613,124.9941,125.942,42830.0
2024-03-01 10:30:00,130.21,130.85,130.07,130.74,40493.0,125.942,126.561,125.8065,126.4546,40493.0
2024-03-01 11:00:00,130.79,130.9,130.37,130.38,32594.0,126.5029,126.6093,126.0967,126.1064,32594.0
2024-03-01 11:30:00,130.33,130.9,130.33,130.88,18562.0,126.058,126.6093,126.058,126.59,18562.0
2024-03-01 12:00:00,130.89,131.18,130.8,130.96,37195.0,126.5997,126.8802,126.5126,126.6674,37195.0
2024-03-01 12:30:00,130.96,131.04,130.81,131.01,17737.0,126.6674,126.7447,126.5223,126.7157,17737.0
2024-03-01 13:00:00,130.98,131.01,130.82,130.82,12392.0,126.6867,126.7157,126.532,126.532,12392.0
2024-03-01 13:30:00,130.84,130.87,130.56,130.57,15703.0,126.5513,126.5803,126.2805,126.2902,15703.0
2024-03-01 14:00:00,130.55,130.66,130.4,130.5,20636.0,126.2708,126.3772,126.1257,126.2224,20636.0
2024-03-01 14:30:00,130.53,130.62,130.48,130.6,19578.0,126.2515,126.3385,126.2031,126.3192,19578.0
2024-03-01 15:00:00,130.6,130.63,130.0,130.0,34468.0,126.3192,126.3482,125.7388,125.7388,34468.0
2024-03-01 15:30:00,130.02,130.42,129.94,130.32,130310.0,125.7582,126.1451,125.6808,126.0483,130310.0
2024-03-04 09:30:00,130.43,130.43,128.71,129.6,82301.0,126.1547,126.1547,124.4911,125.3519,82301.0
2024-03-04 10:00:00,129.67,129.72,128.78,128.93,57789.0,125.4197,125.468,124.5588,124.7039,57789.0
2024-03-04 10:30:00,128.94,129.21,128.89,129.08,95137.0,124.7136,124.9747,124.6652,124.849,95137.0
2024-03-04 11:00:00,129.07,129.14,128.79,129.0,100465.0,124.8393,124.907,124.5685,124.7716,100465.0
2024-03-04 11:30:00,129.01,129.37,129.01,129.24,50832.0,124.7813,125.1295,124.7813,125.0037,50832.0
2024-03-04 12:00:00,129.21,129.43,129.16,129.36,16008.0,124.9747,125.1875,124.9264,125.1198,16008.0
2024-03-04 12:30:00,129.34,129.84,129.34,129.77,48069.0,125.1005,125.5841,125.1005,125.5164,48069.0
2024-03-04 13:00:00,129.78,129.83,129.55,129.81,29442.0,125.526,125.5744,125.3036,125.5551,29442.0
2024-03-04 13:30:00,129.83,129.87,129.58,129.69,31756.0,125.5744,125.6131,125.3326,125.439,31756.0
2024-03-04 14:00:00,129.71,129.99,129.7,129.97,51769.0,125.4583,125.7292,125.4487,125.7098,51769.0
2024-03-04 14:30:00,129.96,130.28,129.94,130.18,86440.0,125.7001,126.0097,125.6808,125.9129,86440.0
2024-03-04 15:00:00,130.18,130.3,130.07,130.09,58431.0,125.9129,126.029,125.8065,125.8259,58431.0
2024-03-04 15:30:00,130.1,130.11,129.54,129.7,89747.0,125.8356,125.8452,125.2939,125.4487,89747.0
2024-03-05 09:30:00,129.75,130.47,129.44,129.95,38880.0,125.497,126.1934,125.1972,125.6905,38880.0
2024-03-05 10:00:00,130.03,130.29,129.68,129.73,24080.0,125.7679,126.0193,125.4293,125.4777,24080.0
2024-03-05 10:30:00,129.73,130.05,129.46,130.0,26246.0,125.4777,125.7872,125.2165,125.7388,26246.0
2024-03-05 11:00:00,130.06,130.07,129.6,129.8,28973.0,125.7969,125.8065,125.3519,125.5454,28973.0
2024-03-05 11:30:00,129.79,129.91,129.67,129.85,17848.0,125.5357,125.6518,125.4197,125.5938,17848.0
2024-03-05 12:00:00,129.82,129.86,129.6,129.76,18454.0,125.5647,125.6034,125.3519,125.5067,18454.0
2024-03-05 12:30:00,129.7,129.71,129.47,129.56,11140.0,125.4487,125.4583,125.2262,125.3133,11140.0
2024-03-05 13:00:00,129.59,129.63,129.42,129.45,20379.0,125.3423,125.381,125.1778,125.2069,20379.0
2024-03-05 13:30:00,129.47,129.62,129.36,129.53,19914.0,125.2262,125.3713,125.1198,125.2842,19914.0
2024-03-05 14:00:00,129.55,130.03,129.48,130.01,41532.0,125.3036,125.7679,125.2359,125.7485,41532.0
2024-03-05 14:30:00,130.02,130.02,129.49,129.5,33491.0,125.7582,125.7582,125.2456,125.2552,33491.0
2024-03-05 15:00:00,129.48,129.55,129.3,129.35,29775.0,125.2359,125.3036,125.0618,125.1101,29775.0
2024-03-05 15:30:00,129.34,129.71,129.34,129.58,147252.0,125.1005,125.4583,125.1005,125.3326,147252.0
2024-03-06 09:30:00,129.8,129.87,129.09,129.58,73507.0,126.1656,126.2336,125.4755,125.9517,73507.0
2024-03-06 10:00:00,129.63,129.86,129.19,129.25,40230.0,126.0003,126.2239,125.5727,125.631,40230.0
2024-03-06 10:30:00,129.23,129.29,128.79,128.97,42322.0,125.6115,125.6699,125.1839,125.3588,42322.0
2024-03-06 11:00:00,128.98,129.2,128.8,129.13,36101.0,125.3685,125.5824,125.1936,125.5143,36101.0
2024-03-06 11:30:00,129.14,129.21,128.85,129.02,23484.0,125.5241,125.5921,125.2422,125.4074,23484.0
2024-03-06 12:00:00,129.02,129.11,128.82,128.83,46253.0,125.4074,125.4949,125.213,125.2227,46253.0
2024-03-06 12:30:00,128.84,128.86,128.12,128.16,39188.0,125.2325,125.2519,124.5326,124.5715,39188.0
2024-03-06 13:00:00,128.16,128.33,127.98,128.14,63667.0,124.5715,124.7367,124.3965,124.5521,63667.0
2024-03-06 13:30:00,128.14,128.14,127.62,127.75,61328.0,124.5521,124.5521,124.0466,124.173,61328.0
2024-03-06 14:00:00,127.74,127.74,127.03,127.35,55024.0,124.1633,124.1633,123.4731,123.7842,55024.0
2024-03-06 14:30:00,127.38,127.39,126.92,127.22,44368.0,123.8133,123.8231,123.3662,123.6578,44368.0
2024-03-06 15:00:00,127.22,127.37,126.62,126.68,76954.0,123.6578,123.8036,123.0746,123.1329,76954.0
2024-03-06 15:30:00,126.69,126.95,126.48,126.95,310707.0,123.1427,123.3954,122.9385,123.3954,310707.0
2024-03-07 09:30:00,127.59,128.01,127.2,128.01,39817.0,124.0175,124.4257,123.6384,124.4257,39817.0
2024-03-07 10:00:00,128.02,128.24,127.56,127.84,28937.0,124.4354,124.6493,123.9883,124.2605,28937.0
2024-03-07 10:30:00,127.88,128.2,127.71,128.13,29263.0,124.2993,124.6104,124.1341,124.5423,29263.0
2024-03-07 11:00:00,128.17,128.33,128.02,128.16,22644.0,124.5812,124.7367,124.4354,124.5715,22644.0
2024-03-07 11:30:00,128.1,128.1,127.65,127.68,23658.0,124.5132,124.5132,124.0758,124.1049,23658.0
2024-03-07 12:00:00,127.63,127.98,127.61,127.88,9497.0,124.0563,124.3965,124.0369,124.2993,9497.0
2024-03-07 12:30:00,127.82,128.23,127.77,128.2,11860.0,124.241,124.6395,124.1924,124.6104,11860.0
2024-03-07 13:00:00,128.18,128.64,128.18,128.64,13440.0,124.5909,125.0381,124.5909,125.0381,13440.0
2024-03-07 13:30:00,128.64,128.68,128.42,128.55,10018.0,125.0381,125.0769,124.8242,124.9506,10018.0
2024-03-07 14:00:00,128.5,128.82,128.49,128.81,17353.0,124.902,125.213,124.8923,125.2033,17353.0
2024-03-07 14:30:00,128.79,129.18,128.77,129.05,36786.0,125.1839,125.5629,125.1644,125.4366,36786.0
2024-03-07 15:00:00,129.02,129.13,128.81,129.05,30706.0,125.4074,125.5143,125.2033,125.4366,30706.0
2024-03-07 15:30:00,129.03,129.33,129.02,129.06,193498.0,125.4171,125.7087,125.4074,125.4463,193498.0
2024-03-08 09:30:00,129.59,129.87,128.98,129.09,44208.0,125.9615,126.2336,125.3685,125.4755,44208.0
2024-03-08 10:00:00,129.09,129.41,129.07,129.22,20448.0,125.4755,125.7865,125.456,125.6018,20448.0
2024-03-08 10:30:00,129.21,129.6,129.14,129.6,19633.0,125.5921,125.9712,125.5241,125.9712,19633.0
2024-03-08 11:00:00,129.58,129.59,129.21,129.3,16062.0,125.9517,125.9615,125.5921,125.6796,16062.0
2024-03-08 11:30:00,129.35,129.56,129.17,129.34,15699.0,125.7282,125.9323,125.5532,125.7185,15699.0
2024-03-08 12:00:00,129.29,129.39,129.08,129.21,15866.0,125.6699,125.7671,125.4657,125.5921,15866.0
2024-03-08 12:30:00,129.22,129.27,128.71,128.73,12414.0,125.6018,125.6504,125.1061,125.1255,12414.0
2024-03-08 13:00:00,128.71,128.84,128.62,128.75,13932.0,125.1061,125.2325,125.0186,125.145,13932.0
2024-03-08 13:30:00,128.76,128.76,128.28,128.39,20608.0,125.1547,125.1547,124.6881,124.7951,20608.0
2024-03-08 14:00:00,128.42,128.77,128.42,128.68,20005.0,124.8242,125.1644,124.8242,125.0769,20005.0
2024-03-08 14:30:00,128.66,128.84,128.62,128.69,23284.0,125.0575,125.2325,125.0186,125.0867,23284.0
2024-03-08 15:00:00,128.68,128.8,128.39,128.4,27554.0,125.0769,125.1936,124.7951,124.8048,27554.0
2024-03-08 15:30:00,128.39,128.76,128.38,128.74,133434.0,124.7951,125.1547,124.7853,125.1353,133434.0
2024-03-11 09:30:00,128.34,128.8,128.17,128.2,33369.0,124.7465,125.1936,124.5812,124.6104,33369.0
2024-03-11 10:00:00,128.2,128.23,127.55,127.57,20885.0,124.6104,124.6395,123.9786,123.998,20885.0
2024-03-11 10:30:00,127.6,128.31,127.48,128.31,31182.0,124.0272,124.7173,123.9105,124.7173,31182.0
2024-03-11 11:00:00,128.31,128.36,128.16,128.17,28890.0,124.7173,124.7659,124.5715,124.5812,28890.0
2024-03-11 11:30:00,128.1,128.56,128.08,128.41,14445.0,124.5132,124.9603,124.4937,124.8145,14445.0
2024-03-11 12:00:00,128.42,128.86,128.41,128.82,13629.0,124.8242,125.2519,124.8145,125.213,13629.0
2024-03-11 12:30:00,128.82,128.87,128.65,128.74,21639.0,125.213,125.2616,125.0478,125.1353,21639.0
2024-03-11 13:00:00,128.76,128.83,128.6,128.62,12498.0,125.1547,125.2227,124.9992,125.0186,12498.0
2024-03-11 13:30:00,128.62,128.66,128.43,128.49,11483.0,125.0186,125.0575,124.8339,124.8923,11483.0
2024-03-11 14:00:00,128.53,128.59,128.37,128.43,10094.0,124.9311,124.9895,124.7756,124.8339,10094.0
2024-03-11 14:30:00,128.47,128.69,128.42,128.62,23758.0,124.8728,125.0867,124.8242,125.0186,23758.0
2024-03-11 15:00:00,128.64,128.66,128.53,128.56,38354.0,125.0381,125.0575,124.9311,124.9603,38354.0
2024-03-11 15:30:00,128.57,128.78,128.22,128.78,106975.0,124.97,125.1741,124.6298,125.1741,106975.0
2024-03-12 09:30:00,128.5,129.27,128.42,128.97,41187.0,124.902,125.6504,124.8242,125.3588,41187.0
2024-03-12 10:00:00,129.0,129.14,128.63,128.94,31239.0,125.388,125.5241,125.0283,125.3297,31239.0
2024-03-12 10:30:00,129.03,129.84,129.02,129.79,10708.0,125.4171,126.2045,125.4074,126.1559,10708.0
2024-03-12 11:00:00,129.84,130.0,129.78,129.95,13880.0,126.2045,126.36,126.1461,126.3114,13880.0
2024-03-12 11:30:00,129.91,129.96,129.53,129.67,26793.0,126.2725,126.3211,125.9031,126.0392,26793.0
2024-03-12 12:00:00,129.68,129.83,129.52,129.59,14569.0,126.0489,126.1947,125.8934,125.9615,14569.0
2024-03-12 12:30:00,129.58,129.59,129.17,129.18,10987.0,125.9517,125.9615,125.5532,125.5629,10987.0
2024-03-12 13:00:00,129.17,129.18,128.92,129.06,12724.0,125.5532,125.5629,125.3102,125.4463,12724.0
2024-03-12 13:30:00,129.06,129.33,129.01,129.31,11348.0,125.4463,125.7087,125.3977,125.6893,11348.0
2024-03-12 14:00:00,129.29,129.58,129.29,129.58,13152.0,125.6699,125.9517,125.6699,125.9517,13152.0
2024-03-12 14:30:00,129.66,129.88,129.49,129.84,26441.0,126.0295,126.2433,125.8643,126.2045,26441.0
2024-03-12 15:00:00,129.84,130.17,129.82,130.16,27427.0,126.2045,126.5252,126.185,126.5155,27427.0
2024-03-12 15:30:00,130.08,130.11,129.84,129.99,150215.0,126.4377,126.4669,126.2045,126.3503,150215.0
2024-03-13 09:30:00,129.99,130.45,129.53,129.63,22011.0,126.3503,126.7974,125.9031,126.0003,22011.0
2024-03-13 10:00:00,129.62,130.0,129.6,130.0,22108.0,125.9906,126.36,125.9712,126.36,22108.0
2024-03-13 10:30:00,130.01,130.13,129.63,129.96,24574.0,126.3697,126.4863,126.0003,126.3211,24574.0
2024-03-13 11:00:00,129.92,130.26,129.77,130.26,15466.0,126.2822,126.6127,126.1364,126.6127,15466.0
2024-03-13 11:30:00,130.22,130.52,130.17,130.45,16753.0,126.5738,126.8654,126.5252,126.7974,16753.0
2024-03-13 12:00:00,130.4,130.41,129.95,130.05,33948.0,126.7488,126.7585,126.3114,126.4086,33948.0
2024-03-13 12:30:00,130.06,130.08,129.68,130.04,44416.0,126.4183,126.4377,126.0489,126.3989,44416.0
2024-03-13 13:00:00,130.03,130.18,129.92,130.13,7529.0,126.3891,126.5349,126.2822,126.4863,7529.0
2024-03-13 13:30:00,130.06,130.1,129.95,130.02,10207.0,126.4183,126.4572,126.3114,126.3794,10207.0
2024-03-13 14:00:00,130.04,130.15,129.96,130.01,13586.0,126.3989,126.5058,126.3211,126.3697,13586.0
2024-03-13 14:30:00,130.03,130.05,129.77,129.85,17638.0,126.3891,126.4086,126.1364,126.2142,17638.0
2024-03-13 15:00:00,129.84,130.17,129.8,129.92,22001.0,126.2045,126.5252,126.1656,126.2822,22001.0
2024-03-13 15:30:00,129.91,130.35,129.9,130.35,118236.0,126.2725,126.7002,126.2628,126.7002,118236.0
2024-03-14 09:30:00,130.18,130.22,128.74,128.74,44605.0,126.5349,126.5738,125.1353,125.1353,44605.0
2024-03-14 10:00:00,128.77,128.92,128.25,128.34,54893.0,125.1644,125.3102,124.659,124.7465,54893.0
2024-03-14 10:30:00,128.33,128.53,128.26,128.36,28102.0,124.7367,124.9311,124.6687,124.7659,28102.0
2024-03-14 11:00:00,128.36,128.4,127.89,128.03,39673.0,124.7659,124.8048,124.3091,124.4451,39673.0
2024-03-14 11:30:00,128.02,128.1,127.82,128.0,33932.0,124.4354,124.5132,124.241,124.416,33932.0
2024-03-14 12:00:00,128.03,128.58,128.01,128.52,25801.0,124.4451,124.9797,124.4257,124.9214,25801.0
2024-03-14 12:30:00,128.52,128.72,128.43,128.43,15851.0,124.9214,125.1158,124.8339,124.8339,15851.0
2024-03-14 13:00:00,128.41,128.45,128.08,128.11,14414.0,124.8145,124.8534,124.4937,124.5229,14414.0
2024-03-14 13:30:00,128.1,128.45,128.01,128.41,26579.0,124.5132,124.8534,124.4257,124.8145,26579.0
2024-03-14 14:00:00,128.43,128.47,128.24,128.24,19808.0,124.8339,124.8728,124.6493,124.6493,19808.0
2024-03-14 14:30:00,128.23,128.43,128.09,128.09,19679.0,124.6395,124.8339,124.5035,124.5035,19679.0
2024-03-14 15:00:00,128.08,128.13,127.57,127.7,58442.0,124.4937,124.5423,123.998,124.1244,58442.0
2024-03-14 15:30:00,127.7,128.18,127.4,128.18,115028.0,124.1244,124.5909,123.8328,124.5909,115028.0
2024-03-15 09:30:00,127.83,128.4,127.83,127.93,30574.0,124.2507,124.8048,124.2507,124.3479,30574.0
2024-03-15 10:00:00,127.94,128.46,127.66,128.4,55627.0,124.3577,124.8631,124.0855,124.8048,55627.0
2024-03-15 10:30:00,128.35,128.87,128.33,128.84,71289.0,124.7562,125.2616,124.7367,125.2325,71289.0
2024-03-15 11:00:00,128.83,128.95,128.68,128.83,29705.0,125.2227,125.3394,125.0769,125.2227,29705.0
2024-03-15 11:30:00,128.81,128.89,128.65,128.66,35627.0,125.2033,125.2811,125.0478,125.0575,35627.0
2024-03-15 12:00:00,128.65,128.78,128.52,128.53,24405.0,125.0478,125.1741,124.9214,124.9311,24405.0
2024-03-15 12:30:00,128.53,128.54,128.1,128.17,13915.0,124.9311,124.9409,124.5132,124.5812,13915.0
2024-03-15 13:00:00,128.14,128.63,128.14,128.55,10288.0,124.5521,125.0283,124.5521,124.9506,10288.0
2024-03-15 13:30:00,128.53,128.64,128.49,128.6,11234.0,124.9311,125.0381,124.8923,124.9992,11234.0
2024-03-15 14:00:00,128.62,128.9,128.58,128.82,20828.0,125.0186,125.2908,124.9797,125.213,20828.0
2024-03-15 14:30:00,128.81,129.01,128.74,128.79,29069.0,125.2033,125.3977,125.1353,125.1839,29069.0
2024-03-15 15:00:00,128.78,128.93,128.55,128.87,25404.0,125.1741,125.3199,124.9506,125.2616,25404.0
2024-03-15 15:30:00,128.86,128.86,128.29,128.61,138608.0,125.2519,125.2519,124.6979,125.0089,138608.0
2024-03-18 09:30:00,129.33,129.33,127.35,129.33,86546.0,125.7087,125.7087,123.7842,125.7087,86546.0
2024-03-18 10:00:00,129.32,129.76,129.29,129.29,35908.0,125.699,126.1267,125.6699,125.6699,35908.0
2024-03-18 10:30:00,129.28,129.79,129.13,129.79,51619.0,125.6601,126.1559,125.5143,126.1559,51619.0
2024-03-18 11:00:00,129.8,129.98,129.58,129.96,31833.0,126.1656,126.3405,125.9517,126.3211,31833.0
2024-03-18 11:30:00,129.98,129.98,129.48,129.77,19393.0,126.3405,126.3405,125.8545,126.1364,19393.0
2024-03-18 12:00:00,129.78,129.91,129.58,129.9,23535.0,126.1461,126.2725,125.9517,126.2628,23535.0
2024-03-18 12:30:00,129.89,130.13,129.76,129.95,44965.0,126.2531,126.4863,126.1267,126.3114,44965.0
2024-03-18 13:00:00,129.93,130.51,129.91,130.51,51930.0,126.2919,126.8557,126.2725,126.8557,51930.0
2024-03-18 13:30:00,130.49,130.49,130.22,130.4,52981.0,126.8363,126.8363,126.5738,126.7488,52981.0
2024-03-18 14:00:00,130.39,130.39,130.15,130.32,26746.0,126.7391,126.7391,126.5058,126.671,26746.0
2024-03-18 14:30:00,130.33,130.42,130.14,130.34,24615.0,126.6807,126.7682,126.4961,126.6905,24615.0
2024-03-18 15:00:00,130.32,130.38,130.15,130.26,26162.0,126.671,126.7293,126.5058,126.6127,26162.0
2024-03-18 15:30:00,130.25,130.32,129.83,130.02,214425.0,126.603,126.671,126.1947,126.3794,214425.0
2024-03-19 09:30:00,129.69,130.09,129.42,129.99,35024.0,126.0587,126.4475,125.7962,126.3503,35024.0
2024-03-19 10:00:00,130.02,130.22,129.31,129.39,38219.0,126.3794,126.5738,125.6893,125.7671,38219.0
2024-03-19 10:30:00,129.46,129.95,129.36,129.88,22653.0,125.8351,126.3114,125.7379,126.2433,22653.0
2024-03-19 11:00:00,129.86,129.92,129.35,129.53,17270.0,126.2239,126.2822,125.7282,125.9031,17270.0
2024-03-19 11:30:00,129.55,129.84,129.53,129.84,16582.0,125.9226,126.2045,125.9031,126.2045,16582.0
2024-03-19 12:00:00,129.86,130.07,129.75,130.06,16855.0,126.2239,126.428,126.117,126.4183,16855.0
2024-03-19 12:30:00,130.11,130.12,129.77,129.98,26731.0,126.4669,126.4766,126.1364,126.3405,26731.0
2024-03-19 13:00:00,130.06,130.4,130.05,130.28,26081.0,126.4183,126.7488,126.4086,126.6321,26081.0
2024-03-19 13:30:00,130.3,130.46,130.16,130.4,22318.0,126.6516,126.8071,126.5155,126.7488,22318.0
2024-03-19 14:00:00,130.39,130.4,129.88,129.9,44601.0,126.7391,126.7488,126.2433,126.2628,44601.0
2024-03-19 14:30:00,129.78,129.86,129.23,129.44,38628.0,126.1461,126.2239,125.6115,125.8157,38628.0
2024-03-19 15:00:00,129.43,129.48,129.08,129.22,40573.0,125.8059,125.8545,125.4657,125.6018,40573.0
2024-03-19 15:30:00,129.21,129.45,129.01,129.02,142223.0,125.5921,125.8254,125.3977,125.4074,142223.0
2024-03-20 09:30:00,128.89,130.08,128.89,130.0,38633.0,125.2811,126.4377,125.2811,126.36,38633.0
2024-03-20 10:00:00,130.03,130.2,129.89,130.05,19958.0,126.3891,126.5544,126.2531,126.4086,19958.0
2024-03-20 10:30:00,130.06,130.24,129.99,130.2,18390.0,126.4183,126.5933,126.3503,126.5544,18390.0
2024-03-20 11:00:00,130.19,130.55,130.19,130.45,18026.0,126.5447,126.8946,126.5447,126.7974,18026.0
2024-03-20 11:30:00,130.44,130.47,130.15,130.45,16665.0,126.7877,126.8168,126.5058,126.7974,16665.0
2024-03-20 12:00:00,130.44,130.51,129.99,130.04,20435.0,126.7877,126.8557,126.3503,126.3989,20435.0
2024-03-20 12:30:00,130.01,130.49,129.93,130.48,15183.0,126.3697,126.8363,126.2919,126.8265,15183.0
2024-03-20 13:00:00,130.51,130.51,130.29,130.48,14015.0,126.8557,126.8557,126.6419,126.8265,14015.0
2024-03-20 13:30:00,130.51,130.6,130.42,130.49,14546.0,126.8557,126.9432,126.7682,126.8363,14546.0
2024-03-20 14:00:00,130.55,131.15,130.55,130.98,24756.0,126.8946,127.4778,126.8946,127.3125,24756.0
2024-03-20 14:30:00,131.02,131.78,130.64,131.57,35709.0,127.3514,128.0901,126.9821,127.886,35709.0
2024-03-20 15:00:00,131.64,131.96,131.44,131.95,50055.0,127.9541,128.2651,127.7597,128.2554,50055.0
2024-03-20 15:30:00,131.94,131.99,131.64,131.86,127870.0,128.2457,128.2943,127.9541,128.1679,127870.0
2024-03-21 09:30:00,132.01,132.9,131.83,132.73,63992.0,128.3137,129.1788,128.1387,129.0135,63992.0
2024-03-21 10:00:00,132.86,132.95,132.3,132.73,46436.0,129.1399,129.2274,128.5956,129.0135,46436.0
2024-03-21 10:30:00,132.71,133.35,132.71,133.34,77817.0,128.9941,129.6162,128.9941,129.6065,77817.0
2024-03-21 11:00:00,133.37,133.37,132.75,132.85,97548.0,129.6356,129.6356,129.033,129.1302,97548.0
2024-03-21 11:30:00,132.84,133.22,132.78,133.11,32436.0,129.1205,129.4898,129.0621,129.3829,32436.0
2024-03-21 12:00:00,133.15,133.39,133.11,133.35,25465.0,129.4218,129.6551,129.3829,129.6162,25465.0
2024-03-21 12:30:00,133.36,133.71,133.35,133.57,27996.0,129.6259,129.9661,129.6162,129.83,27996.0
2024-03-21 13:00:00,133.57,133.71,133.54,133.69,29199.0,129.83,129.9661,129.8009,129.9467,29199.0
2024-03-21 13:30:00,133.69,133.87,133.57,133.74,30402.0,129.9467,130.1216,129.83,129.9953,30402.0
2024-03-21 14:00:00,133.75,134.02,133.74,133.99,59233.0,130.005,130.2674,129.9953,130.2383,59233.0
2024-03-21 14:30:00,134.0,134.0,133.55,133.61,70913.0,130.248,130.248,129.8106,129.8689,70913.0
2024-03-21 15:00:00,133.62,133.69,133.37,133.38,42143.0,129.8786,129.9467,129.6356,129.6453,42143.0
2024-03-21 15:30:00,133.39,133.44,132.69,132.78,244366.0,129.6551,129.7037,128.9747,129.0621,244366.0
2024-03-22 09:30:00,133.0,133.11,131.94,131.94,17883.0,129.276,129.3829,128.2457,128.2457,17883.0
2024-03-22 10:00:00,131.93,132.18,131.85,132.03,20397.0,128.2359,128.4789,128.1582,128.3331,20397.0
2024-03-22 10:30:00,131.98,132.08,131.73,131.8,9389.0,128.2845,128.3817,128.0415,128.1096,9389.0
2024-03-22 11:00:00,131.8,131.91,131.52,131.83,37592.0,128.1096,128.2165,127.8374,128.1387,37592.0
2024-03-22 11:30:00,131.86,131.94,131.76,131.82,16904.0,128.1679,128.2457,128.0707,128.129,16904.0
2024-03-22 12:00:00,131.83,131.83,131.56,131.72,15641.0,128.1387,128.1387,127.8763,128.0318,15641.0
2024-03-22 12:30:00,131.73,132.08,131.71,131.96,16212.0,128.0415,128.3817,128.0221,128.2651,16212.0
2024-03-22 13:00:00,131.95,132.01,131.75,131.85,8223.0,128.2554,128.3137,128.061,128.1582,8223.0
2024-03-22 13:30:00,131.85,131.93,131.8,131.86,9687.0,128.1582,128.2359,128.1096,128.1679,9687.0
2024-03-22 14:00:00,131.84,131.89,131.74,131.85,11735.0,128.1485,128.1971,128.0513,128.1582,11735.0
2024-03-22 14:30:00,131.8,131.9,131.72,131.87,17461.0,128.1096,128.2068,128.0318,128.1776,17461.0
2024-03-22 15:00:00,131.86,131.91,131.66,131.81,25460.0,128.1679,128.2165,127.9735,128.1193,25460.0
2024-03-22 15:30:00,131.8,132.07,131.69,131.79,188719.0,128.1096,128.372,128.0027,128.0999,188719.0
2024-03-25 09:30:00,131.7,131.73,130.88,131.32,52239.0,128.0124,128.0415,127.2153,127.643,52239.0
2024-03-25 10:00:00,131.32,131.59,131.28,131.46,13700.0,127.643,127.9055,127.6041,127.7791,13700.0
2024-03-25 10:30:00,131.45,131.66,131.22,131.38,20708.0,127.7694,127.9735,127.5458,127.7013,20708.0
2024-03-25 11:00:00,131.37,131.78,131.29,131.73,14463.0,127.6916,128.0901,127.6139,128.0415,14463.0
2024-03-25 11:30:00,131.72,131.74,131.44,131.53,13972.0,128.0318,128.0513,127.7597,127.8471,13972.0
2024-03-25 12:00:00,131.51,131.51,130.95,130.99,11777.0,127.8277,127.8277,127.2834,127.3223,11777.0
2024-03-25 12:30:00,130.99,131.2,130.88,131.15,15637.0,127.3223,127.5264,127.2153,127.4778,15637.0
2024-03-25 13:00:00,131.19,131.21,130.86,131.0,20685.0,127.5167,127.5361,127.1959,127.332,20685.0
2024-03-25 13:30:00,131.01,131.16,130.98,131.0,35598.0,127.3417,127.4875,127.3125,127.332,35598.0
2024-03-25 14:00:00,131.01,131.01,130.63,130.77,44552.0,127.3417,127.3417,126.9723,127.1084,44552.0
2024-03-25 14:30:00,130.77,130.85,130.54,130.67,43496.0,127.1084,127.1862,126.8849,127.0112,43496.0
2024-03-25 15:00:00,130.66,130.68,130.03,130.06,65632.0,127.0015,127.0209,126.3891,126.4183,65632.0
2024-03-25 15:30:00,130.04,130.11,129.69,129.78,226515.0,126.3989,126.4669,126.0587,126.1461,226515.0
2024-03-26 09:30:00,129.99,130.74,129.89,130.59,56569.0,126.3503,127.0793,126.2531,126.9335,56569.0
2024-03-26 10:00:00,130.51,130.63,130.02,130.1,27683.0,126.8557,126.9723,126.3794,126.4572,27683.0
2024-03-26 10:30:00,130.22,130.72,130.1,130.67,54989.0,126.5738,127.0598,126.4572,127.0112,54989.0
2024-03-26 11:00:00,130.68,130.97,130.64,130.91,42400.0,127.0209,127.3028,126.9821,127.2445,42400.0
2024-03-26 11:30:00,130.91,131.02,130.76,130.87,79287.0,127.2445,127.3514,127.0987,127.2056,79287.0
2024-03-26 12:00:00,130.85,130.87,130.56,130.58,36950.0,127.1862,127.2056,126.9043,126.9237,36950.0
2024-03-26 12:30:00,130.58,130.61,130.42,130.42,16305.0,126.9237,126.9529,126.7682,126.7682,16305.0
2024-03-26 13:00:00,130.42,130.9,130.42,130.88,24658.0,126.7682,127.2348,126.7682,127.2153,24658.0
2024-03-26 13:30:00,130.86,130.93,130.56,130.61,18103.0,127.1959,127.2639,126.9043,126.9529,18103.0
2024-03-26 14:00:00,130.58,130.73,130.58,130.7,32363.0,126.9237,127.0695,126.9237,127.0404,32363.0
2024-03-26 14:30:00,130.7,130.89,130.56,130.82,42123.0,127.0404,127.2251,126.9043,127.157,42123.0
2024-03-26 15:00:00,130.81,130.98,130.75,130.77,37606.0,127.1473,127.3125,127.089,127.1084,37606.0
2024-03-26 15:30:00,130.76,130.85,129.97,130.17,128702.0,127.0987,127.1862,126.3308,126.5252,128702.0
2024-03-27 09:30:00,130.7,131.22,130.48,131.22,37131.0,127.0404,127.5458,126.8265,127.5458,37131.0
2024-03-27 10:00:00,131.27,131.38,131.06,131.31,30252.0,127.5944,127.7013,127.3903,127.6333,30252.0
2024-03-27 10:30:00,131.33,131.34,131.05,131.22,30206.0,127.6527,127.6625,127.3806,127.5458,30206.0
2024-03-27 11:00:00,131.22,131.46,131.19,131.28,16727.0,127.5458,127.7791,127.5167,127.6041,16727.0
2024-03-27 11:30:00,131.28,131.45,130.96,130.97,14384.0,127.6041,127.7694,127.2931,127.3028,14384.0
2024-03-27 12:00:00,130.95,131.1,130.77,131.03,19154.0,127.2834,127.4292,127.1084,127.3611,19154.0
2024-03-27 12:30:00,131.05,131.29,131.05,131.27,14531.0,127.3806,127.6139,127.3806,127.5944,14531.0
2024-03-27 13:00:00,131.29,131.59,131.24,131.55,13935.0,127.6139,127.9055,127.5653,127.8666,13935.0
2024-03-27 13:30:00,131.56,131.63,131.3,131.38,11620.0,127.8763,127.9443,127.6236,127.7013,11620.0
2024-03-27 14:00:00,131.35,131.49,131.35,131.47,32530.0,127.6722,127.8083,127.6722,127.7888,32530.0
2024-03-27 14:30:00,131.47,131.53,131.18,131.27,22680.0,127.7888,127.8471,127.5069,127.5944,22680.0
2024-03-27 15:00:00,131.27,131.4,131.17,131.38,35995.0,127.5944,127.7208,127.4972,127.7013,35995.0
2024-03-27 15:30:00,131.39,131.69,131.33,131.65,129654.0,127.7111,128.0027,127.6527,127.9638,129654.0
2024-03-28 09:30:00,131.75,132.49,131.65,132.49,55841.0,128.061,128.7803,127.9638,128.7803,55841.0
2024-03-28 10:00:00,132.49,132.55,131.8,131.99,38784.0,128.7803,128.8386,128.1096,128.2943,38784.0
2024-03-28 10:30:00,132.02,132.56,131.99,132.34,42157.0,128.3234,128.8483,128.2943,128.6345,42157.0
2024-03-28 11:00:00,132.38,132.71,132.22,132.63,44192.0,128.6733,128.9941,128.5178,128.9163,44192.0
2024-03-28 11:30:00,132.63,132.73,132.45,132.62,36669.0,128.9163,129.0135,128.7414,128.9066,36669.0
2024-03-28 12:00:00,132.61,132.61,132.18,132.28,12711.0,128.8969,128.8969,128.4789,128.5761,12711.0
2024-03-28 12:30:00,132.3,132.38,132.16,132.22,21960.0,128.5956,128.6733,128.4595,128.5178,21960.0
2024-03-28 13:00:00,132.19,132.19,131.92,132.02,13983.0,128.4887,128.4887,128.2262,128.3234,13983.0
2024-03-28 13:30:00,132.01,132.09,131.93,132.0,23625.0,128.3137,128.3915,128.2359,128.304,23625.0
2024-03-28 14:00:00,131.96,131.99,131.51,131.61,17300.0,128.2651,128.2943,127.8277,127.9249,17300.0
2024-03-28 14:30:00,131.57,131.75,131.4,131.73,20163.0,127.886,128.061,127.7208,128.0415,20163.0
2024-03-28 15:00:00,131.74,131.9,131.55,131.89,53340.0,128.0513,128.2068,127.8666,128.1971,53340.0
2024-03-28 15:30:00,131.89,131.99,131.68,131.68,115664.0,128.1971,128.2943,127.9929,127.9929,115664.0
2024-04-01 09:30:00,131.98,131.98,131.25,131.63,17389.0,128.2845,128.2845,127.575,127.9443,17389.0
2024-04-01 10:00:00,131.58,131.58,130.87,131.14,45664.0,127.8957,127.8957,127.2056,127.4681,45664.0
2024-04-01 10:30:00,131.09,131.46,130.96,131.2,9103.0,127.4195,127.7791,127.2931,127.5264,9103.0
2024-04-01 11:00:00,131.27,131.31,131.11,131.24,10026.0,127.5944,127.6333,127.4389,127.5653,10026.0
2024-04-01 11:30:00,131.24,131.25,130.92,131.02,19479.0,127.5653,127.575,127.2542,127.3514,19479.0
2024-04-01 12:00:00,131.04,131.38,130.96,131.26,13652.0,127.3709,127.7013,127.2931,127.5847,13652.0
2024-04-01 12:30:00,131.25,131.37,131.19,131.33,15968.0,127.575,127.6916,127.5167,127.6527,15968.0
2024-04-01 13:00:00,131.29,131.35,130.99,131.02,11455.0,127.6139,127.6722,127.3223,127.3514,11455.0
2024-04-01 13:30:00,131.04,131.2,130.98,131.18,15510.0,127.3709,127.5264,127.3125,127.5069,15510.0
2024-04-01 14:00:00,131.16,131.39,131.04,131.39,74153.0,127.4875,127.7111,127.3709,127.7111,74153.0
2024-04-01 14:30:00,131.41,131.54,131.32,131.37,24972.0,127.7305,127.8569,127.643,127.6916,24972.0
2024-04-01 15:00:00,131.36,131.45,131.23,131.4,26747.0,127.6819,127.7694,127.5555,127.7208,26747.0
2024-04-01 15:30:00,131.42,131.55,131.2,131.48,210346.0,127.7402,127.8666,127.5264,127.7985,210346.0
2024-04-02 09:30:00,130.84,131.4,130.29,131.22,69718.0,127.1765,127.7208,126.6419,127.5458,69718.0
2024-04-02 10:00:00,131.26,131.76,131.19,131.47,35863.0,127.5847,128.0707,127.5167,127.7888,35863.0
2024-04-02 10:30:00,131.47,131.51,130.96,130.96,23925.0,127.7888,127.8277,127.2931,127.2931,23925.0
2024-04-02 11:00:00,130.97,131.27,130.74,130.77,30726.0,127.3028,127.5944,127.0793,127.1084,30726.0
2024-04-02 11:30:00,130.77,130.85,130.62,130.72,17730.0,127.1084,127.1862,126.9626,127.0598,17730.0
2024-04-02 12:00:00,130.71,130.75,130.35,130.51,14914.0,127.0501,127.089,126.7002,126.8557,14914.0
2024-04-02 12:30:00,130.52,130.53,130.37,130.45,14890.0,126.8654,126.8751,126.7196,126.7974,14890.0
2024-04-02 13:00:00,130.46,130.46,130.05,130.11,15791.0,126.8071,126.8071,126.4086,126.4669,15791.0
2024-04-02 13:30:00,130.1,130.14,129.99,130.03,16917.0,126.4572,126.4961,126.3503,126.3891,16917.0
2024-04-02 14:00:00,130.03,130.22,129.97,130.16,40524.0,126.3891,126.5738,126.3308,126.5155,40524.0
2024-04-02 14:30:00,130.16,130.25,129.96,129.96,25706.0,126.5155,126.603,126.3211,126.3211,25706.0
2024-04-02 15:00:00,129.97,130.45,129.94,130.4,105111.0,126.3308,126.7974,126.3017,126.7488,105111.0
2024-04-02 15:30:00,130.4,130.65,130.26,130.3,111773.0,126.7488,126.9918,126.6127,126.6516,111773.0
2024-04-03 09:30:00,129.68,130.76,129.68,130.58,55017.0,126.0489,127.0987,126.0489,126.9237,55017.0
2024-04-03 10:00:00,130.61,131.2,130.61,130.9,26753.0,126.9529,127.5264,126.9529,127.2348,26753.0
2024-04-03 10:30:00,130.86,131.67,130.85,131.56,38584.0,127.1959,127.9832,127.1862,127.8763,38584.0
2024-04-03 11:00:00,131.52,131.69,131.4,131.42,25487.0,127.8374,128.0027,127.7208,127.7402,25487.0
2024-04-03 11:30:00,131.46,131.61,131.35,131.56,19809.0,127.7791,127.9249,127.6722,127.8763,19809.0
2024-04-03 12:00:00,131.57,131.62,131.31,131.47,22942.0,127.886,127.9346,127.6333,127.7888,22942.0
2024-04-03 12:30:00,131.48,131.56,131.18,131.32,18760.0,127.7985,127.8763,127.5069,127.643,18760.0
2024-04-03 13:00:00,131.34,131.34,131.12,131.26,15088.0,127.6625,127.6625,127.4486,127.5847,15088.0
2024-04-03 13:30:00,131.28,131.39,131.2,131.3,15360.0,127.6041,127.7111,127.5264,127.6236,15360.0
2024-04-03 14:00:00,131.27,131.32,131.05,131.13,18177.0,127.5944,127.643,127.3806,127.4583,18177.0
2024-04-03 14:30:00,131.09,131.16,130.8,130.83,25963.0,127.4195,127.4875,127.1376,127.1667,25963.0
2024-04-03 15:00:00,130.8,130.82,130.33,130.36,61412.0,127.1376,127.157,126.6807,126.7099,61412.0
2024-04-03 15:30:00,130.35,130.8,130.27,130.58,130506.0,126.7002,127.1376,126.6224,126.9237,130506.0
2024-04-04 09:30:00,131.35,131.65,130.66,131.04,37421.0,127.6722,127.9638,127.0015,127.3709,37421.0
2024-04-04 10:00:00,131.08,131.43,131.01,131.23,43980.0,127.4097,127.7499,127.3417,127.5555,43980.0
2024-04-04 10:30:00,131.23,131.47,131.13,131.4,25206.0,127.5555,127.7888,127.4583,127.7208,25206.0
2024-04-04 11:00:00,131.39,131.77,131.24,131.65,23400.0,127.7111,128.0804,127.5653,127.9638,23400.0
2024-04-04 11:30:00,131.68,131.71,131.38,131.55,22222.0,127.9929,128.0221,127.7013,127.8666,22222.0
2024-04-04 12:00:00,131.51,131.7,131.48,131.52,18386.0,127.8277,128.0124,127.7985,127.8374,18386.0
2024-04-04 12:30:00,131.5,131.5,131.18,131.22,16348.0,127.818,127.818,127.5069,127.5458,16348.0
2024-04-04 13:00:00,131.24,131.39,131.23,131.38,18899.0,127.5653,127.7111,127.5555,127.7013,18899.0
2024-04-04 13:30:00,131.38,131.41,130.77,130.78,34951.0,127.7013,127.7305,127.1084,127.1181,34951.0
2024-04-04 14:00:00,130.79,130.79,129.64,129.64,40831.0,127.1279,127.1279,126.0101,126.0101,40831.0
2024-04-04 14:30:00,129.54,129.54,129.0,129.13,28653.0,125.9129,125.9129,125.388,125.5143,28653.0
2024-04-04 15:00:00,129.11,129.17,128.79,128.84,43656.0,125.4949,125.5532,125.1839,125.2325,43656.0
2024-04-04 15:30:00,128.8,129.32,128.5,129.02,242676.0,125.1936,125.699,124.902,125.4074,242676.0
2024-04-05 09:30:00,129.0,129.45,128.56,129.0,88200.0,125.388,125.8254,124.9603,125.388,88200.0
2024-04-05 10:00:00,128.96,129.02,128.45,128.91,40444.0,125.3491,125.4074,124.8534,125.3005,40444.0
2024-04-05 10:30:00,128.9,129.46,128.88,129.46,41690.0,125.2908,125.8351,125.2713,125.8351,41690.0
2024-04-05 11:00:00,129.42,129.42,128.86,129.13,20717.0,125.7962,125.7962,125.2519,125.5143,20717.0
2024-04-05 11:30:00,129.13,129.54,129.02,129.5,47324.0,125.5143,125.9129,125.4074,125.874,47324.0
2024-04-05 12:00:00,129.53,129.56,129.36,129.48,20321.0,125.9031,125.9323,125.7379,125.8545,20321.0
2024-04-05 12:30:00,129.4,130.14,129.4,130.14,23173.0,125.7768,126.4961,125.7768,126.4961,23173.0
2024-04-05 13:00:00,130.11,130.2,129.71,129.89,25148.0,126.4669,126.5544,126.0781,126.2531,25148.0
2024-04-05 13:30:00,129.93,130.02,129.45,129.5,15770.0,126.2919,126.3794,125.8254,125.874,15770.0
2024-04-05 14:00:00,129.44,129.72,129.29,129.3,28251.0,125.8157,126.0878,125.6699,125.6796,28251.0
2024-04-05 14:30:00,129.33,129.53,129.25,129.45,29992.0,125.7087,125.9031,125.631,125.8254,29992.0
2024-04-05 15:00:00,129.45,129.57,129.39,129.49,48008.0,125.8254,125.942,125.7671,125.8643,48008.0
2024-04-05 15:30:00,129.47,129.89,129.46,129.74,128051.0,125.8448,126.2531,125.8351,126.1073,128051.0
2024-04-08 09:30:00,129.17,130.34,129.17,130.12,62013.0,125.5532,126.6905,125.5532,126.4766,62013.0
2024-04-08 10:00:00,130.15,130.18,129.77,130.03,29558.0,126.5058,126.5349,126.1364,126.3891,29558.0
2024-04-08 10:30:00,129.99,130.05,129.75,129.93,49359.0,126.3503,126.4086,126.117,126.2919,49359.0
2024-04-08 11:00:00,129.92,130.0,129.61,129.75,37189.0,126.2822,126.36,125.9809,126.117,37189.0
2024-04-08 11:30:00,129.77,129.87,129.67,129.75,27024.0,126.1364,126.2336,126.0392,126.117,27024.0
2024-04-08 12:00:00,129.75,129.97,129.55,129.92,38822.0,126.117,126.3308,125.9226,126.2822,38822.0
2024-04-08 12:30:00,129.93,130.24,129.92,130.19,47431.0,126.2919,126.5933,126.2822,126.5447,47431.0
2024-04-08 13:00:00,130.17,130.56,130.15,130.56,71994.0,126.5252,126.9043,126.5058,126.9043,71994.0
2024-04-08 13:30:00,130.55,130.6,130.29,130.43,29299.0,126.8946,126.9432,126.6419,126.7779,29299.0
2024-04-08 14:00:00,130.44,130.6,130.42,130.57,38663.0,126.7877,126.9432,126.7682,126.914,38663.0
2024-04-08 14:30:00,130.57,130.76,130.49,130.72,43423.0,126.914,127.0987,126.8363,127.0598,43423.0
2024-04-08 15:00:00,130.69,130.82,130.56,130.81,46820.0,127.0307,127.157,126.9043,127.1473,46820.0
2024-04-08 15:30:00,130.83,130.87,130.33,130.52,163493.0,127.1667,127.2056,126.6807,126.8654,163493.0
2024-04-09 09:30:00,131.14,131.62,130.79,130.88,162625.0,127.4681,127.9346,127.1279,127.2153,162625.0
2024-04-09 10:00:00,130.88,131.1,130.51,130.59,33009.0,127.2153,127.4292,126.8557,126.9335,33009.0
2024-04-09 10:30:00,130.54,130.54,129.46,130.1,40803.0,126.8849,126.8849,125.8351,126.4572,40803.0
2024-04-09 11:00:00,130.05,130.61,130.02,130.52,24210.0,126.4086,126.9529,126.3794,126.8654,24210.0
2024-04-09 11:30:00,130.51,130.99,130.51,130.89,21400.0,126.8557,127.3223,126.8557,127.2251,21400.0
2024-04-09 12:00:00,130.88,130.98,130.74,130.78,20594.0,127.2153,127.3125,127.0793,127.1181,20594.0
2024-04-09 12:30:00,130.78,130.86,130.47,130.5,22714.0,127.1181,127.1959,126.8168,126.846,22714.0
2024-04-09 13:00:00,130.54,130.75,130.4,130.61,21052.0,126.8849,127.089,126.7488,126.9529,21052.0
2024-04-09 13:30:00,130.61,130.62,130.3,130.34,24120.0,126.9529,126.9626,126.6516,126.6905,24120.0
2024-04-09 14:00:00,130.33,130.49,130.23,130.26,23066.0,126.6807,126.8363,126.5835,126.6127,23066.0
2024-04-09 14:30:00,130.26,130.3,130.15,130.28,29207.0,126.6127,126.6516,126.5058,126.6321,29207.0
2024-04-09 15:00:00,130.29,130.68,129.9,130.67,31773.0,126.6419,127.0209,126.2628,127.0112,31773.0
2024-04-09 15:30:00,130.67,131.04,130.62,130.98,122023.0,127.0112,127.3709,126.9626,127.3125,122023.0
2024-04-10 09:30:00,130.81,131.35,129.4,130.12,101176.0,127.1473,127.6722,125.7768,126.4766,101176.0
2024-04-10 10:00:00,130.15,131.06,130.02,130.87,79922.0,126.5058,127.3903,126.3794,127.2056,79922.0
2024-04-10 10:30:00,130.88,131.41,130.84,131.21,60863.0,127.2153,127.7305,127.1765,127.5361,60863.0
2024-04-10 11:00:00,131.2,131.57,131.12,131.56,37806.0,127.5264,127.886,127.4486,127.8763,37806.0
2024-04-10 11:30:00,131.56,131.57,131.1,131.19,33678.0,127.8763,127.886,127.4292,127.5167,33678.0
2024-04-10 12:00:00,131.18,131.34,131.13,131.23,26469.0,127.5069,127.6625,127.4583,127.5555,26469.0
2024-04-10 12:30:00,131.2,131.57,131.08,131.51,19954.0,127.5264,127.886,127.4097,127.8277,19954.0
2024-04-10 13:00:00,131.53,131.59,130.87,131.28,30511.0,127.8471,127.9055,127.2056,127.6041,30511.0
2024-04-10 13:30:00,131.27,131.5,130.62,131.35,79992.0,127.5944,127.818,126.9626,127.6722,79992.0
2024-04-10 14:00:00,131.36,131.41,130.9,130.91,20639.0,127.6819,127.7305,127.2348,127.2445,20639.0
2024-04-10 14:30:00,130.94,131.01,130.66,130.66,26004.0,127.2737,127.3417,127.0015,127.0015,26004.0
2024-04-10 15:00:00,130.66,131.06,130.56,130.9,56148.0,127.0015,127.3903,126.9043,127.2348,56148.0
2024-04-10 15:30:00,130.89,131.33,130.83,131.26,198428.0,127.2251,127.6527,127.1667,127.5847,198428.0
2024-04-11 09:30:00,131.56,132.27,129.81,129.85,37626.0,127.8763,128.5664,126.1753,126.2142,37626.0
2024-04-11 10:00:00,129.7,129.71,128.92,129.16,29654.0,126.0684,126.0781,125.3102,125.5435,29654.0
2024-04-11 10:30:00,129.1,129.41,129.05,129.25,18461.0,125.4852,125.7865,125.4366,125.631,18461.0
2024-04-11 11:00:00,129.19,129.55,129.0,129.24,64233.0,125.5727,125.9226,125.388,125.6213,64233.0
2024-04-11 11:30:00,129.23,129.65,129.17,129.65,21835.0,125.6115,126.0198,125.5532,126.0198,21835.0
2024-04-11 12:00:00,129.67,129.86,129.59,129.59,16406.0,126.0392,126.2239,125.9615,125.9615,16406.0
2024-04-11 12:30:00,129.59,129.68,129.47,129.56,17153.0,125.9615,126.0489,125.8448,125.9323,17153.0
2024-04-11 13:00:00,129.53,129.97,129.47,129.82,13718.0,125.9031,126.3308,125.8448,126.185,13718.0
2024-04-11 13:30:00,129.8,130.15,129.75,130.14,17157.0,126.1656,126.5058,126.117,126.4961,17157.0
2024-04-11 14:00:00,130.13,130.43,130.09,130.39,46314.0,126.4863,126.7779,126.4475,126.7391,46314.0
2024-04-11 14:30:00,130.42,130.46,130.08,130.08,27026.0,126.7682,126.8071,126.4377,126.4377,27026.0
2024-04-11 15:00:00,130.06,130.27,129.99,130.16,41105.0,126.4183,126.6224,126.3503,126.5155,41105.0
2024-04-11 15:30:00,130.14,130.19,129.32,129.43,155722.0,126.4961,126.5447,125.699,125.8059,155722.0
2024-04-12 09:30:00,128.5,129.0,128.36,128.42,57530.0,124.902,125.388,124.7659,124.8242,57530.0
2024-04-12 10:00:00,128.39,128.46,127.75,127.78,42072.0,124.7951,124.8631,124.173,124.2021,42072.0
2024-04-12 10:30:00,127.77,128.09,127.67,127.84,30194.0,124.1924,124.5035,124.0952,124.2605,30194.0
2024-04-12 11:00:00,127.84,128.2,127.83,128.18,22378.0,124.2605,124.6104,124.2507,124.5909,22378.0
2024-04-12 11:30:00,128.24,128.39,128.12,128.39,27064.0,124.6493,124.7951,124.5326,124.7951,27064.0
2024-04-12 12:00:00,128.39,128.6,128.14,128.14,15165.0,124.7951,124.9992,124.5521,124.5521,15165.0
2024-04-12 12:30:00,128.18,128.2,127.81,127.92,9603.0,124.5909,124.6104,124.2313,124.3382,9603.0
2024-04-12 13:00:00,127.94,128.01,127.79,127.8,14440.0,124.3577,124.4257,124.2119,124.2216,14440.0
2024-04-12 13:30:00,127.8,128.48,127.64,128.35,28734.0,124.2216,124.8825,124.0661,124.7562,28734.0
2024-04-12 14:00:00,128.28,128.53,128.15,128.38,45014.0,124.6881,124.9311,124.5618,124.7853,45014.0
2024-04-12 14:30:00,128.36,128.37,127.81,127.81,29632.0,124.7659,124.7756,124.2313,124.2313,29632.0
2024-04-12 15:00:00,127.8,128.25,127.71,127.94,55792.0,124.2216,124.659,124.1341,124.3577,55792.0
2024-04-12 15:30:00,127.92,128.51,127.92,128.45,129571.0,124.3382,124.9117,124.3382,124.8534,129571.0
2024-04-15 09:30:00,129.69,130.19,129.59,129.73,23211.0,126.0587,126.5447,125.9615,126.0975,23211.0
2024-04-15 10:00:00,129.7,129.7,129.03,129.05,19215.0,126.0684,126.0684,125.4171,125.4366,19215.0
2024-04-15 10:30:00,129.06,129.44,128.97,129.1,28498.0,125.4463,125.8157,125.3588,125.4852,28498.0
2024-04-15 11:00:00,129.09,129.53,128.94,129.53,29622.0,125.4755,125.9031,125.3297,125.9031,29622.0
2024-04-15 11:30:00,129.57,130.01,129.57,129.93,16926.0,125.942,126.3697,125.942,126.2919,16926.0
2024-04-15 12:00:00,129.96,130.04,129.32,129.36,17308.0,126.3211,126.3989,125.699,125.7379,17308.0
2024-04-15 12:30:00,129.35,129.41,129.19,129.26,14757.0,125.7282,125.7865,125.5727,125.6407,14757.0
2024-04-15 13:00:00,129.26,129.26,128.45,128.49,15220.0,125.6407,125.6407,124.8534,124.8923,15220.0
2024-04-15 13:30:00,128.48,128.65,128.14,128.41,21662.0,124.8825,125.0478,124.5521,124.8145,21662.0
2024-04-15 14:00:00,128.34,128.43,128.05,128.2,20842.0,124.7465,124.8339,124.4646,124.6104,20842.0
2024-04-15 14:30:00,128.18,128.4,127.97,128.17,20774.0,124.5909,124.8048,124.3868,124.5812,20774.0
2024-04-15 15:00:00,128.15,128.34,128.03,128.14,37930.0,124.5618,124.7465,124.4451,124.5521,37930.0
2024-04-15 15:30:00,128.13,128.8,128.11,128.78,153273.0,124.5423,125.1936,124.5229,125.1741,153273.0
2024-04-16 09:30:00,128.15,128.48,127.5,127.95,69778.0,124.5618,124.8825,123.93,124.3674,69778.0
2024-04-16 10:00:00,127.95,128.32,127.61,127.69,27449.0,124.3674,124.727,124.0369,124.1147,27449.0
2024-04-16 10:30:00,127.71,127.96,127.66,127.7,15275.0,124.1341,124.3771,124.0855,124.1244,15275.0
2024-04-16 11:00:00,127.7,127.96,127.61,127.93,13483.0,124.1244,124.3771,124.0369,124.3479,13483.0
2024-04-16 11:30:00,127.96,128.4,127.8,128.2,60674.0,124.3771,124.8048,124.2216,124.6104,60674.0
2024-04-16 12:00:00,128.21,128.21,127.79,127.93,9308.0,124.6201,124.6201,124.2119,124.3479,9308.0
2024-04-16 12:30:00,127.97,128.24,127.88,128.2,7786.0,124.3868,124.6493,124.2993,124.6104,7786.0
2024-04-16 13:00:00,128.21,128.21,127.89,128.03,9430.0,124.6201,124.6201,124.3091,124.4451,9430.0
2024-04-16 13:30:00,127.93,128.21,127.5,127.82,33693.0,124.3479,124.6201,123.93,124.241,33693.0
2024-04-16 14:00:00,127.81,128.38,127.43,127.51,26472.0,124.2313,124.7853,123.8619,123.9397,26472.0
2024-04-16 14:30:00,127.51,128.17,127.48,128.05,18720.0,123.9397,124.5812,123.9105,124.4646,18720.0
2024-04-16 15:00:00,128.05,128.06,127.58,127.6,28164.0,124.4646,124.4743,124.0077,124.0272,28164.0
2024-04-16 15:30:00,127.53,127.58,127.07,127.29,115732.0,123.9591,124.0077,123.512,123.7259,115732.0
2024-04-17 09:30:00,127.9,128.11,126.5,126.54,64396.0,124.3188,124.5229,122.958,122.9969,64396.0
2024-04-17 10:00:00,126.55,126.57,125.1,125.41,29095.0,123.0066,123.026,121.5972,121.8985,29095.0
2024-04-17 10:30:00,125.54,125.93,125.33,125.82,52742.0,122.0249,122.4039,121.8207,122.297,52742.0
2024-04-17 11:00:00,125.82,126.0,125.51,125.7,39880.0,122.297,122.472,121.9957,122.1804,39880.0
2024-04-17 11:30:00,125.65,125.9,125.42,125.89,19775.0,122.1318,122.3748,121.9082,122.3651,19775.0
2024-04-17 12:00:00,125.9,126.05,125.57,125.99,22465.0,122.3748,122.5206,122.054,122.4623,22465.0
2024-04-17 12:30:00,125.97,126.09,125.76,125.82,17436.0,122.4428,122.5595,122.2387,122.297,17436.0
2024-04-17 13:00:00,125.81,126.49,125.79,126.44,22551.0,122.2873,122.9483,122.2679,122.8997,22551.0
2024-04-17 13:30:00,126.46,126.9,126.44,126.81,23059.0,122.9191,123.3468,122.8997,123.2593,23059.0
2024-04-17 14:00:00,126.81,127.03,126.64,126.95,28968.0,123.2593,123.4731,123.0941,123.3954,28968.0
2024-04-17 14:30:00,126.95,127.43,126.7,126.76,25857.0,123.3954,123.8619,123.1524,123.2107,25857.0
2024-04-17 15:00:00,126.72,126.8,126.48,126.67,25018.0,123.1718,123.2496,122.9385,123.1232,25018.0
2024-04-17 15:30:00,126.75,127.21,126.73,127.05,112508.0,123.201,123.6481,123.1815,123.4926,112508.0
2024-04-18 09:30:00,127.58,127.83,126.78,127.51,43731.0,124.0077,124.2507,123.2301,123.9397,43731.0
2024-04-18 10:00:00,127.64,127.75,127.35,127.45,21436.0,124.0661,124.173,123.7842,123.8814,21436.0
2024-04-18 10:30:00,127.49,127.57,127.31,127.37,18959.0,123.9203,123.998,123.7453,123.8036,18959.0
2024-04-18 11:00:00,127.41,127.86,127.37,127.66,17927.0,123.8425,124.2799,123.8036,124.0855,17927.0
2024-04-18 11:30:00,127.67,127.81,127.34,127.81,17154.0,124.0952,124.2313,123.7745,124.2313,17154.0
2024-04-18 12:00:00,127.83,127.92,127.58,127.61,11429.0,124.2507,124.3382,124.0077,124.0369,11429.0
2024-04-18 12:30:00,127.63,127.63,127.1,127.1,23669.0,124.0563,124.0563,123.5412,123.5412,23669.0
2024-04-18 13:00:00,127.17,127.19,126.5,126.92,25003.0,123.6092,123.6287,122.958,123.3662,25003.0
2024-04-18 13:30:00,126.85,126.92,126.44,126.92,18191.0,123.2982,123.3662,122.8997,123.3662,18191.0
2024-04-18 14:00:00,126.89,126.96,126.61,126.79,15202.0,123.3371,123.4051,123.0649,123.2399,15202.0
2024-04-18 14:30:00,126.79,126.89,126.52,126.74,15485.0,123.2399,123.3371,122.9774,123.1913,15485.0
2024-04-18 15:00:00,126.73,127.05,126.72,126.9,38949.0,123.1815,123.4926,123.1718,123.3468,38949.0
2024-04-18 15:30:00,126.93,127.29,126.69,127.16,148162.0,123.3759,123.7259,123.1427,123.5995,148162.0
2024-04-19 09:30:00,127.29,128.72,127.13,128.68,33469.0,123.7259,125.1158,123.5703,125.0769,33469.0
2024-04-19 10:00:00,128.69,128.85,128.0,128.35,64446.0,125.0867,125.2422,124.416,124.7562,64446.0
2024-04-19 10:30:00,128.43,128.52,127.73,127.94,35856.0,124.8339,124.9214,124.1535,124.3577,35856.0
2024-04-19 11:00:00,127.87,128.2,127.76,127.91,27333.0,124.2896,124.6104,124.1827,124.3285,27333.0
2024-04-19 11:30:00,127.97,128.21,127.76,127.76,26028.0,124.3868,124.6201,124.1827,124.1827,26028.0
2024-04-19 12:00:00,127.75,127.85,127.29,127.32,22044.0,124.173,124.2702,123.7259,123.755,22044.0
2024-04-19 12:30:00,127.26,127.95,127.26,127.95,14195.0,123.6967,124.3674,123.6967,124.3674,14195.0
2024-04-19 13:00:00,127.95,127.96,127.64,127.64,20490.0,124.3674,124.3771,124.0661,124.0661,20490.0
2024-04-19 13:30:00,127.67,127.9,127.67,127.77,12835.0,124.0952,124.3188,124.0952,124.1924,12835.0
2024-04-19 14:00:00,127.64,127.64,127.29,127.35,35805.0,124.0661,124.0661,123.7259,123.7842,35805.0
2024-04-19 14:30:00,127.35,127.5,127.09,127.46,24842.0,123.7842,123.93,123.5315,123.8911,24842.0
2024-04-19 15:00:00,127.46,127.71,127.39,127.46,31678.0,123.8911,124.1341,123.8231,123.8911,31678.0
2024-04-19 15:30:00,127.41,127.77,127.24,127.63,144736.0,123.8425,124.1924,123.6773,124.0563,144736.0
2024-04-22 09:30:00,128.2,129.03,127.91,128.48,66353.0,124.6104,125.4171,124.3285,124.8825,66353.0
2024-04-22 10:00:00,128.46,128.73,128.25,128.6,55664.0,124.8631,125.1255,124.659,124.9992,55664.0
2024-04-22 10:30:00,128.61,128.71,128.37,128.47,37417.0,125.0089,125.1061,124.7756,124.8728,37417.0
2024-04-22 11:00:00,128.47,128.55,128.14,128.31,38205.0,124.8728,124.9506,124.5521,124.7173,38205.0
2024-04-22 11:30:00,128.35,128.51,128.23,128.49,20994.0,124.7562,124.9117,124.6395,124.8923,20994.0
2024-04-22 12:00:00,128.51,128.77,128.51,128.7,16447.0,124.9117,125.1644,124.9117,125.0964,16447.0
2024-04-22 12:30:00,128.68,129.04,128.54,129.02,32021.0,125.0769,125.4269,124.9409,125.4074,32021.0
2024-04-22 13:00:00,129.05,129.24,128.95,129.24,26319.0,125.4366,125.6213,125.3394,125.6213,26319.0
2024-04-22 13:30:00,129.22,129.8,129.19,129.66,30318.0,125.6018,126.1656,125.5727,126.0295,30318.0
2024-04-22 14:00:00,129.67,129.93,129.65,129.79,36920.0,126.0392,126.2919,126.0198,126.1559,36920.0
2024-04-22 14:30:00,129.8,129.86,129.5,129.65,21223.0,126.1656,126.2239,125.874,126.0198,21223.0
2024-04-22 15:00:00,129.63,129.63,129.29,129.31,69594.0,126.0003,126.0003,125.6699,125.6893,69594.0
2024-04-22 15:30:00,129.3,129.48,129.1,129.32,225975.0,125.6796,125.8545,125.4852,125.699,225975.0
2024-04-23 09:30:00,129.44,130.63,129.26,130.45,114982.0,125.8157,126.9723,125.6407,126.7974,114982.0
2024-04-23 10:00:00,130.41,130.6,129.88,130.03,60319.0,126.7585,126.9432,126.2433,126.3891,60319.0
2024-04-23 10:30:00,130.03,130.48,129.91,130.04,44482.0,126.3891,126.8265,126.2725,126.3989,44482.0
2024-04-23 11:00:00,130.04,130.19,129.66,130.16,107795.0,126.3989,126.5447,126.0295,126.5155,107795.0
2024-04-23 11:30:00,130.2,130.32,130.1,130.15,95502.0,126.5544,126.671,126.4572,126.5058,95502.0
2024-04-23 12:00:00,130.16,130.31,130.09,130.12,47695.0,126.5155,126.6613,126.4475,126.4766,47695.0
2024-04-23 12:30:00,130.12,130.37,130.05,130.37,31816.0,126.4766,126.7196,126.4086,126.7196,31816.0
2024-04-23 13:00:00,130.36,130.52,130.15,130.19,85247.0,126.7099,126.8654,126.5058,126.5447,85247.0
2024-04-23 13:30:00,130.2,130.27,130.12,130.22,55482.0,126.5544,126.6224,126.4766,126.5738,55482.0
2024-04-23 14:00:00,130.24,130.32,129.82,130.01,34858.0,126.5933,126.671,126.185,126.3697,34858.0
2024-04-23 14:30:00,130.0,130.07,129.64,129.73,44878.0,126.36,126.428,126.0101,126.0975,44878.0
2024-04-23 15:00:00,129.72,129.81,129.56,129.61,33131.0,126.0878,126.1753,125.9323,125.9809,33131.0
2024-04-23 15:30:00,129.61,129.87,128.98,129.41,311933.0,125.9809,126.2336,125.3685,125.7865,311933.0
2024-04-24 09:30:00,130.34,130.6,124.05,124.86,371972.0,126.6905,126.9432,120.5766,121.3639,371972.0
2024-04-24 10:00:00,124.85,125.61,124.02,124.14,96172.0,121.3542,122.0929,120.5474,120.6641,96172.0
2024-04-24 10:30:00,124.14,124.66,123.37,124.04,114972.0,120.6641,121.1695,119.9156,120.5669,114972.0
2024-04-24 11:00:00,124.04,124.2,123.01,123.55,124424.0,120.5669,120.7224,119.5657,120.0906,124424.0
2024-04-24 11:30:00,123.4,123.4,122.69,123.18,57703.0,119.9448,119.9448,119.2547,119.7309,57703.0
2024-04-24 12:00:00,123.17,123.22,122.3,122.38,40136.0,119.7212,119.7698,118.8756,118.9533,40136.0
2024-04-24 12:30:00,122.39,122.94,122.2,122.83,46579.0,118.9631,119.4977,118.7784,119.3907,46579.0
2024-04-24 13:00:00,122.83,123.12,122.56,123.03,42155.0,119.3907,119.6726,119.1283,119.5851,42155.0
2024-04-24 13:30:00,123.05,123.71,123.05,123.62,86860.0,119.6046,120.2461,119.6046,120.1586,86860.0
2024-04-24 14:00:00,123.64,124.09,123.61,124.03,97399.0,120.1781,120.6155,120.1489,120.5571,97399.0
2024-04-24 14:30:00,124.01,124.04,122.64,122.82,51325.0,120.5377,120.5669,119.2061,119.381,51325.0
2024-04-24 15:00:00,122.82,123.37,122.77,123.29,69351.0,119.381,119.9156,119.3324,119.8379,69351.0
2024-04-24 15:30:00,123.28,123.35,122.69,122.8,243545.0,119.8281,119.8962,119.2547,119.3616,243545.0
2024-04-25 09:30:00,122.26,124.36,121.68,124.19,152992.0,118.8367,120.8779,118.2729,120.7127,152992.0
2024-04-25 10:00:00,124.19,124.63,123.78,124.59,93317.0,120.7127,121.1403,120.3141,121.1015,93317.0
2024-04-25 10:30:00,124.57,124.86,123.95,124.0,76045.0,121.082,121.3639,120.4794,120.528,76045.0
2024-04-25 11:00:00,124.02,124.25,123.94,124.02,43460.0,120.5474,120.771,120.4697,120.5474,43460.0
2024-04-25 11:30:00,124.04,124.48,123.95,124.28,37489.0,120.5669,120.9945,120.4794,120.8001,37489.0
2024-04-25 12:00:00,124.25,124.78,123.95,124.71,78311.0,120.771,121.2861,120.4794,121.2181,78311.0
2024-04-25 12:30:00,124.69,125.68,124.57,125.66,72955.0,121.1987,122.1609,121.082,122.1415,72955.0
2024-04-25 13:00:00,125.64,125.79,125.26,125.4,22138.0,122.1221,122.2679,121.7527,121.8888,22138.0
2024-04-25 13:30:00,125.37,125.9,125.33,125.85,25082.0,121.8596,122.3748,121.8207,122.3262,25082.0
2024-04-25 14:00:00,125.88,125.89,125.28,125.32,40608.0,122.3553,122.3651,121.7721,121.811,40608.0
2024-04-25 14:30:00,125.31,125.48,125.07,125.3,46533.0,121.8013,121.9665,121.568,121.7916,46533.0
2024-04-25 15:00:00,125.29,125.53,125.09,125.26,46672.0,121.7819,122.0151,121.5875,121.7527,46672.0
2024-04-25 15:30:00,125.25,125.25,124.63,124.78,193367.0,121.743,121.743,121.1403,121.2861,193367.0
2024-04-26 09:30:00,124.48,124.91,124.2,124.79,61111.0,120.9945,121.4125,120.7224,121.2959,61111.0
2024-04-26 10:00:00,124.73,125.04,124.59,124.67,32252.0,121.2375,121.5389,121.1015,121.1792,32252.0
2024-04-26 10:30:00,124.68,124.75,124.36,124.59,36183.0,121.1889,121.257,120.8779,121.1015,36183.0
2024-04-26 11:00:00,124.6,124.95,124.5,124.95,40300.0,121.1112,121.4514,121.014,121.4514,40300.0
2024-04-26 11:30:00,124.9,125.26,124.81,125.21,25414.0,121.4028,121.7527,121.3153,121.7041,25414.0
2024-04-26 12:00:00,125.22,125.33,124.88,125.23,30048.0,121.7138,121.8207,121.3833,121.7235,30048.0
2024-04-26 12:30:00,125.21,125.46,125.14,125.35,18104.0,121.7041,121.9471,121.6361,121.8402,18104.0
2024-04-26 13:00:00,125.44,125.5,125.08,125.21,17324.0,121.9277,121.986,121.5777,121.7041,17324.0
2024-04-26 13:30:00,125.25,125.28,125.11,125.18,7720.0,121.743,121.7721,121.6069,121.6749,7720.0
2024-04-26 14:00:00,125.18,125.42,125.17,125.33,11062.0,121.6749,121.9082,121.6652,121.8207,11062.0
2024-04-26 14:30:00,125.36,125.6,125.29,125.45,44142.0,121.8499,122.0832,121.7819,121.9374,44142.0
2024-04-26 15:00:00,125.45,125.55,125.19,125.34,64561.0,121.9374,122.0346,121.6847,121.8305,64561.0
2024-04-26 15:30:00,125.35,125.43,125.2,125.29,145022.0,121.8402,121.9179,121.6944,121.7819,145022.0
2024-04-29 09:30:00,125.62,125.81,124.69,124.78,34467.0,122.1026,122.2873,121.1987,121.2861,34467.0
2024-04-29 10:00:00,124.78,125.25,124.78,124.91,24232.0,121.2861,121.743,121.2861,121.4125,24232.0
2024-04-29 10:30:00,124.84,124.99,124.36,124.64,56394.0,121.3445,121.4903,120.8779,121.1501,56394.0
2024-04-29 11:00:00,124.63,124.87,124.46,124.86,28265.0,121.1403,121.3736,120.9751,121.3639,28265.0
2024-04-29 11:30:00,124.84,125.04,124.66,125.0,46947.0,121.3445,121.5389,121.1695,121.5,46947.0
2024-04-29 12:00:00,125.0,125.0,124.79,124.93,19236.0,121.5,121.5,121.2959,121.4319,19236.0
2024-04-29 12:30:00,124.96,124.98,124.44,124.48,21442.0,121.4611,121.4805,120.9557,120.9945,21442.0
2024-04-29 13:00:00,124.46,124.63,124.37,124.63,18719.0,120.9751,121.1403,120.8876,121.1403,18719.0
2024-04-29 13:30:00,124.55,124.78,124.53,124.55,26882.0,121.0626,121.2861,121.0431,121.0626,26882.0
2024-04-29 14:00:00,124.46,124.47,124.16,124.16,12852.0,120.9751,120.9848,120.6835,120.6835,12852.0
2024-04-29 14:30:00,124.16,124.17,123.82,123.95,21786.0,120.6835,120.6932,120.353,120.4794,21786.0
2024-04-29 15:00:00,123.95,123.98,123.66,123.95,30452.0,120.4794,120.5085,120.1975,120.4794,30452.0
2024-04-29 15:30:00,123.93,124.13,123.55,124.11,162533.0,120.4599,120.6543,120.0906,120.6349,162533.0
2024-04-30 09:30:00,123.13,123.52,122.1,122.47,44021.0,119.6823,120.0614,118.6812,119.0408,44021.0
2024-04-30 10:00:00,122.53,122.72,122.12,122.12,38816.0,119.0991,119.2838,118.7006,118.7006,38816.0
2024-04-30 10:30:00,122.19,122.63,122.11,122.38,25197.0,118.7687,119.1963,118.6909,118.9533,25197.0
2024-04-30 11:00:00,122.39,122.49,122.02,122.1,26940.0,118.9631,119.0603,118.6034,118.6812,26940.0
2024-04-30 11:30:00,122.14,122.28,121.76,121.96,24186.0,118.7201,118.8561,118.3507,118.5451,24186.0
2024-04-30 12:00:00,122.0,122.2,121.84,122.2,34595.0,118.584,118.7784,118.4285,118.7784,34595.0
2024-04-30 12:30:00,122.14,122.27,121.97,122.19,21011.0,118.7201,118.8464,118.5548,118.7687,21011.0
2024-04-30 13:00:00,122.18,122.23,122.02,122.09,14540.0,118.7589,118.8075,118.6034,118.6715,14540.0
2024-04-30 13:30:00,122.11,122.28,122.1,122.24,35367.0,118.6909,118.8561,118.6812,118.8173,35367.0
2024-04-30 14:00:00,122.23,122.28,121.86,121.92,49112.0,118.8075,118.8561,118.4479,118.5062,49112.0
2024-04-30 14:30:00,121.92,122.13,121.81,121.96,29767.0,118.5062,118.7103,118.3993,118.5451,29767.0
2024-04-30 15:00:00,121.95,122.01,121.59,121.83,53102.0,118.5354,118.5937,118.1855,118.4187,53102.0
2024-04-30 15:30:00,121.84,122.05,121.37,121.42,190968.0,118.4285,118.6326,117.9716,118.0202,190968.0
2024-05-01 09:30:00,121.36,121.47,120.72,120.92,44291.0,117.9619,118.0688,117.3398,117.5342,44291.0
2024-05-01 10:00:00,120.97,120.98,120.26,120.72,43399.0,117.5828,117.5925,116.8927,117.3398,43399.0
2024-05-01 10:30:00,120.72,120.91,120.43,120.85,49503.0,117.3398,117.5245,117.0579,117.4662,49503.0
2024-05-01 11:00:00,120.87,120.87,120.49,120.59,38943.0,117.4856,117.4856,117.1163,117.2135,38943.0
2024-05-01 11:30:00,120.61,120.64,120.19,120.19,33825.0,117.2329,117.2621,116.8247,116.8247,33825.0
2024-05-01 12:00:00,120.18,120.58,120.08,120.58,27316.0,116.8149,117.2037,116.7177,117.2037,27316.0
2024-05-01 12:30:00,120.6,120.66,120.46,120.48,27513.0,117.2232,117.2815,117.0871,117.1065,27513.0
2024-05-01 13:00:00,120.5,120.54,120.12,120.51,54805.0,117.126,117.1649,116.7566,117.1357,54805.0
2024-05-01 13:30:00,120.51,120.75,120.51,120.64,28134.0,117.1357,117.369,117.1357,117.2621,28134.0
2024-05-01 14:00:00,120.6,121.04,120.48,121.04,30580.0,117.2232,117.6509,117.1065,117.6509,30580.0
2024-05-01 14:30:00,121.0,121.84,120.55,121.55,42293.0,117.612,118.4285,117.1746,118.1466,42293.0
2024-05-01 15:00:00,121.57,121.7,121.13,121.49,73374.0,118.166,118.2924,117.7383,118.0883,73374.0
2024-05-01 15:30:00,121.44,121.54,120.99,121.01,125772.0,118.0397,118.1369,117.6023,117.6217,125772.0
2024-05-02 09:30:00,122.06,122.32,121.53,121.82,32484.0,118.6423,118.895,118.1271,118.409,32484.0
2024-05-02 10:00:00,121.79,121.79,121.14,121.65,25270.0,118.3799,118.3799,117.7481,118.2438,25270.0
2024-05-02 10:30:00,121.67,121.91,121.34,121.88,20910.0,118.2632,118.4965,117.9425,118.4673,20910.0
2024-05-02 11:00:00,121.93,122.02,121.7,121.76,13959.0,118.5159,118.6034,118.2924,118.3507,13959.0
2024-05-02 11:30:00,121.79,121.93,121.7,121.9,12783.0,118.3799,118.5159,118.2924,118.4868,12783.0
2024-05-02 12:00:00,121.89,122.11,121.85,122.11,13614.0,118.4771,118.6909,118.4382,118.6909,13614.0
2024-05-02 12:30:00,122.1,122.28,122.06,122.11,20229.0,118.6812,118.8561,118.6423,118.6909,20229.0
2024-05-02 13:00:00,122.13,122.34,122.12,122.26,25534.0,118.7103,118.9145,118.7006,118.8367,25534.0
2024-05-02 13:30:00,122.27,122.36,122.13,122.18,39222.0,118.8464,118.9339,118.7103,118.7589,39222.0
2024-05-02 14:00:00,122.14,122.31,121.89,122.01,35755.0,118.7201,118.8853,118.4771,118.5937,35755.0
2024-05-02 14:30:00,122.01,122.2,122.0,122.05,34403.0,118.5937,118.7784,118.584,118.6326,34403.0
2024-05-02 15:00:00,122.05,122.17,122.01,122.02,38374.0,118.6326,118.7492,118.5937,118.6034,38374.0
2024-05-02 15:30:00,122.02,122.09,121.83,121.94,156054.0,118.6034,118.6715,118.4187,118.5257,156054.0
2024-05-03 09:30:00,123.07,123.64,122.91,122.94,51175.0,119.624,120.1781,119.4685,119.4977,51175.0
2024-05-03 10:00:00,122.99,123.19,122.44,122.79,26984.0,119.5463,119.7407,119.0117,119.3519,26984.0
2024-05-03 10:30:00,122.84,123.13,122.77,122.84,22371.0,119.4005,119.6823,119.3324,119.4005,22371.0
2024-05-03 11:00:00,122.82,123.14,122.72,123.09,24177.0,119.381,119.6921,119.2838,119.6435,24177.0
2024-05-03 11:30:00,123.08,123.58,123.07,123.45,26785.0,119.6337,120.1197,119.624,119.9934,26785.0
2024-05-03 12:00:00,123.43,123.58,123.3,123.5,19264.0,119.9739,120.1197,119.8476,120.042,19264.0
2024-05-03 12:30:00,123.51,123.6,123.47,123.51,13460.0,120.0517,120.1392,120.0128,120.0517,13460.0
2024-05-03 13:00:00,123.53,123.77,123.39,123.57,33460.0,120.0711,120.3044,119.9351,120.11,33460.0
2024-05-03 13:30:00,123.55,123.57,123.35,123.48,16443.0,120.0906,120.11,119.8962,120.0225,16443.0
2024-05-03 14:00:00,123.48,123.59,123.38,123.4,29145.0,120.0225,120.1295,119.9253,119.9448,29145.0
2024-05-03 14:30:00,123.4,123.6,123.35,123.48,24196.0,119.9448,120.1392,119.8962,120.0225,24196.0
2024-05-03 15:00:00,123.51,123.62,123.34,123.59,38240.0,120.0517,120.1586,119.8865,120.1295,38240.0
2024-05-03 15:30:00,123.58,123.58,123.37,123.53,119256.0,120.1197,120.1197,119.9156,120.0711,119256.0
2024-05-06 09:30:00,123.83,124.35,123.8,124.0,45148.0,120.3627,120.8682,120.3336,120.528,45148.0
2024-05-06 10:00:00,124.06,124.35,123.99,124.14,19483.0,120.5863,120.8682,120.5183,120.6641,19483.0
2024-05-06 10:30:00,124.18,124.23,123.86,124.09,13900.0,120.7029,120.7515,120.3919,120.6155,13900.0
2024-05-06 11:00:00,124.06,124.25,123.89,124.21,19034.0,120.5863,120.771,120.4211,120.7321,19034.0
2024-05-06 11:30:00,124.21,124.68,124.19,124.63,42036.0,120.7321,121.1889,120.7127,121.1403,42036.0
2024-05-06 12:00:00,124.64,124.67,124.39,124.52,23939.0,121.1501,121.1792,120.9071,121.0334,23939.0
2024-05-06 12:30:00,124.54,124.72,124.5,124.72,15485.0,121.0529,121.2278,121.014,121.2278,15485.0
2024-05-06 13:00:00,124.72,125.07,124.71,124.98,25422.0,121.2278,121.568,121.2181,121.4805,25422.0
2024-05-06 13:30:00,125.0,125.78,124.99,125.62,91589.0,121.5,122.2581,121.4903,122.1026,91589.0
2024-05-06 14:00:00,125.62,126.32,125.56,126.17,113464.0,122.1026,122.783,122.0443,122.6372,113464.0
2024-05-06 14:30:00,126.17,126.3,126.02,126.2,42328.0,122.6372,122.7636,122.4914,122.6664,42328.0
2024-05-06 15:00:00,126.21,126.31,125.98,126.18,61296.0,122.6761,122.7733,122.4525,122.6469,61296.0
2024-05-06 15:30:00,126.17,126.29,125.87,126.2,282867.0,122.6372,122.7539,122.3456,122.6664,282867.0
2024-05-07 09:30:00,126.86,127.45,125.98,126.01,43866.0,123.3079,123.8814,122.4525,122.4817,43866.0
2024-05-07 10:00:00,126.04,126.25,125.59,126.09,44808.0,122.5109,122.715,122.0735,122.5595,44808.0
2024-05-07 10:30:00,126.09,126.11,125.52,125.86,27233.0,122.5595,122.5789,122.0054,122.3359,27233.0
2024-05-07 11:00:00,125.93,126.12,125.8,125.87,25642.0,122.4039,122.5886,122.2776,122.3456,25642.0
2024-05-07 11:30:00,125.84,125.84,125.61,125.65,21393.0,122.3165,122.3165,122.0929,122.1318,21393.0
2024-05-07 12:00:00,125.62,125.94,125.41,125.89,45198.0,122.1026,122.4137,121.8985,122.3651,45198.0
2024-05-07 12:30:00,125.89,126.02,125.81,125.89,15416.0,122.3651,122.4914,122.2873,122.3651,15416.0
2024-05-07 13:00:00,125.85,126.03,125.79,125.81,25275.0,122.3262,122.5011,122.2679,122.2873,25275.0
2024-05-07 13:30:00,125.78,125.79,125.27,125.28,27330.0,122.2581,122.2679,121.7624,121.7721,27330.0
2024-05-07 14:00:00,125.25,125.56,125.11,125.18,51017.0,121.743,122.0443,121.6069,121.6749,51017.0
2024-05-07 14:30:00,125.13,125.13,124.78,124.99,27559.0,121.6263,121.6263,121.2861,121.4903,27559.0
2024-05-07 15:00:00,125.0,125.17,124.88,125.14,30671.0,121.5,121.6652,121.3833,121.6361,30671.0
2024-05-07 15:30:00,125.12,125.3,124.89,125.29,196088.0,121.6166,121.7916,121.3931,121.7819,196088.0
2024-05-08 09:30:00,124.55,126.13,124.36,126.07,30969.0,121.0626,122.5983,120.8779,122.54,30969.0
2024-05-08 10:00:00,126.09,126.11,125.76,125.99,16403.0,122.5595,122.5789,122.2387,122.4623,16403.0
2024-05-08 10:30:00,125.96,126.25,125.9,125.92,14395.0,122.4331,122.715,122.3748,122.3942,14395.0
2024-05-08 11:00:00,125.88,125.89,125.3,125.54,15379.0,122.3553,122.3651,121.7916,122.0249,15379.0
2024-05-08 11:30:00,125.57,125.67,125.41,125.6,14519.0,122.054,122.1512,121.8985,122.0832,14519.0
2024-05-08 12:00:00,125.6,125.83,125.59,125.77,14865.0,122.0832,122.3067,122.0735,122.2484,14865.0
2024-05-08 12:30:00,125.77,125.94,125.63,125.87,21244.0,122.2484,122.4137,122.1123,122.3456,21244.0
2024-05-08 13:00:00,125.86,126.06,125.81,125.89,23970.0,122.3359,122.5303,122.2873,122.3651,23970.0
2024-05-08 13:30:00,125.89,126.13,125.88,126.08,17703.0,122.3651,122.5983,122.3553,122.5497,17703.0
2024-05-08 14:00:00,126.08,126.16,125.8,125.9,19562.0,122.5497,122.6275,122.2776,122.3748,19562.0
2024-05-08 14:30:00,125.92,126.08,125.8,125.84,27770.0,122.3942,122.5497,122.2776,122.3165,27770.0
2024-05-08 15:00:00,125.79,126.05,125.75,125.77,26280.0,122.2679,122.5206,122.229,122.2484,26280.0
2024-05-08 15:30:00,125.76,126.11,125.66,125.91,183836.0,122.2387,122.5789,122.1415,122.3845,183836.0
2024-05-09 09:30:00,126.06,127.82,126.04,127.81,74671.0,122.5303,124.241,122.5109,124.2313,74671.0
2024-05-09 10:00:00,127.85,128.18,127.61,128.03,101328.0,124.2702,124.5909,124.0369,124.4451,101328.0
2024-05-09 10:30:00,128.05,128.15,127.76,127.77,24620.0,124.4646,124.5618,124.1827,124.1924,24620.0
2024-05-09 11:00:00,127.72,128.25,127.63,128.21,28957.0,124.1438,124.659,124.0563,124.6201,28957.0
2024-05-09 11:30:00,128.22,128.25,127.85,127.91,37825.0,124.6298,124.659,124.2702,124.3285,37825.0
2024-05-09 12:00:00,127.92,128.17,127.89,128.0,28547.0,124.3382,124.5812,124.3091,124.416,28547.0
2024-05-09 12:30:00,128.03,128.3,127.94,128.28,27863.0,124.4451,124.7076,124.3577,124.6881,27863.0
2024-05-09 13:00:00,128.27,128.27,127.9,127.94,30308.0,124.6784,124.6784,124.3188,124.3577,30308.0
2024-05-09 13:30:00,127.95,127.95,127.61,127.66,23195.0,124.3674,124.3674,124.0369,124.0855,23195.0
2024-05-09 14:00:00,127.66,127.66,127.35,127.56,30461.0,124.0855,124.0855,123.7842,123.9883,30461.0
2024-05-09 14:30:00,127.56,127.67,127.45,127.64,47780.0,123.9883,124.0952,123.8814,124.0661,47780.0
2024-05-09 15:00:00,127.66,127.86,127.6,127.78,50886.0,124.0855,124.2799,124.0272,124.2021,50886.0
2024-05-09 15:30:00,127.77,127.79,127.24,127.25,174475.0,124.1924,124.2119,123.6773,123.687,174475.0
2024-05-10 09:30:00,128.08,128.38,127.28,127.31,52138.0,124.4937,124.7853,123.7161,123.7453,52138.0
2024-05-10 10:00:00,127.09,127.34,126.94,127.28,35502.0,123.5315,123.7745,123.3857,123.7161,35502.0
2024-05-10 10:30:00,127.28,127.45,127.18,127.35,14727.0,123.7161,123.8814,123.6189,123.7842,14727.0
2024-05-10 11:00:00,127.35,127.56,127.27,127.3,14752.0,123.7842,123.9883,123.7064,123.7356,14752.0
2024-05-10 11:30:00,127.29,127.42,127.1,127.17,29134.0,123.7259,123.8522,123.5412,123.6092,29134.0
2024-05-10 12:00:00,127.21,127.32,127.12,127.22,10796.0,123.6481,123.755,123.5606,123.6578,10796.0
2024-05-10 12:30:00,127.2,127.23,127.05,127.16,8850.0,123.6384,123.6675,123.4926,123.5995,8850.0
2024-05-10 13:00:00,127.19,127.2,127.07,127.12,7438.0,123.6287,123.6384,123.512,123.5606,7438.0
2024-05-10 13:30:00,127.13,127.17,126.87,127.03,13972.0,123.5703,123.6092,123.3176,123.4731,13972.0
2024-05-10 14:00:00,127.02,127.35,127.02,127.2,11132.0,123.4634,123.7842,123.4634,123.6384,11132.0
2024-05-10 14:30:00,127.17,127.42,127.11,127.41,14981.0,123.6092,123.8522,123.5509,123.8425,14981.0
2024-05-10 15:00:00,127.42,127.47,127.28,127.36,16601.0,123.8522,123.9008,123.7161,123.7939,16601.0
2024-05-10 15:30:00,127.35,127.56,127.1,127.43,106776.0,123.7842,123.9883,123.5412,123.8619,106776.0
2024-05-13 09:30:00,127.54,127.7,127.02,127.03,19642.0,123.9689,124.1244,123.4634,123.4731,19642.0
2024-05-13 10:00:00,126.97,127.05,126.6,126.79,19826.0,123.4148,123.4926,123.0552,123.2399,19826.0
2024-05-13 10:30:00,126.78,126.81,126.59,126.64,14174.0,123.2301,123.2593,123.0455,123.0941,14174.0
2024-05-13 11:00:00,126.61,126.69,126.12,126.12,25763.0,123.0649,123.1427,122.5886,122.5886,25763.0
2024-05-13 11:30:00,126.14,126.25,126.09,126.17,14648.0,122.6081,122.715,122.5595,122.6372,14648.0
2024-05-13 12:00:00,126.15,126.3,126.05,126.09,16908.0,122.6178,122.7636,122.5206,122.5595,16908.0
2024-05-13 12:30:00,126.1,126.12,125.94,125.96,18607.0,122.5692,122.5886,122.4137,122.4331,18607.0
2024-05-13 13:00:00,125.93,126.22,125.89,126.11,21148.0,122.4039,122.6858,122.3651,122.5789,21148.0
2024-05-13 13:30:00,126.11,126.17,125.95,126.11,23556.0,122.5789,122.6372,122.4234,122.5789,23556.0
2024-05-13 14:00:00,126.09,126.14,126.03,126.13,22702.0,122.5595,122.6081,122.5011,122.5983,22702.0
2024-05-13 14:30:00,126.12,126.49,126.07,126.48,40124.0,122.5886,122.9483,122.54,122.9385,40124.0
2024-05-13 15:00:00,126.5,126.82,126.5,126.82,156188.0,122.958,123.269,122.958,123.269,156188.0
2024-05-13 15:30:00,126.82,126.88,126.41,126.65,368448.0,123.269,123.3273,122.8705,123.1038,368448.0
2024-05-14 09:30:00,126.7,127.37,126.64,127.16,24669.0,123.1524,123.8036,123.0941,123.5995,24669.0
2024-05-14 10:00:00,127.15,127.16,126.38,126.73,36458.0,123.5898,123.5995,122.8413,123.1815,36458.0
2024-05-14 10:30:00,126.73,126.73,126.33,126.55,19486.0,123.1815,123.1815,122.7927,123.0066,19486.0
2024-05-14 11:00:00,126.54,126.85,126.41,126.71,42497.0,122.9969,123.2982,122.8705,123.1621,42497.0
2024-05-14 11:30:00,126.73,126.8,126.49,126.49,17560.0,123.1815,123.2496,122.9483,122.9483,17560.0
2024-05-14 12:00:00,126.39,126.41,126.18,126.32,17689.0,122.8511,122.8705,122.6469,122.783,17689.0
2024-05-14 12:30:00,126.34,126.39,126.03,126.08,31213.0,122.8025,122.8511,122.5011,122.5497,31213.0
2024-05-14 13:00:00,126.1,126.1,125.86,125.93,33275.0,122.5692,122.5692,122.3359,122.4039,33275.0
2024-05-14 13:30:00,125.93,126.15,125.92,126.02,26588.0,122.4039,122.6178,122.3942,122.4914,26588.0
2024-05-14 14:00:00,126.02,126.17,126.0,126.06,23337.0,122.4914,122.6372,122.472,122.5303,23337.0
2024-05-14 14:30:00,126.04,126.39,126.01,126.32,34297.0,122.5109,122.8511,122.4817,122.783,34297.0
2024-05-14 15:00:00,126.35,126.62,126.35,126.52,27613.0,122.8122,123.0746,122.8122,122.9774,27613.0
2024-05-14 15:30:00,126.51,126.54,126.34,126.4,165506.0,122.9677,122.9969,122.8025,122.8608,165506.0
2024-05-15 09:30:00,126.78,126.96,125.29,125.34,81200.0,123.2301,123.4051,121.7819,121.8305,81200.0
2024-05-15 10:00:00,125.32,125.43,124.88,124.96,93240.0,121.811,121.9179,121.3833,121.4611,93240.0
2024-05-15 10:30:00,124.95,125.34,124.9,125.32,145831.0,121.4514,121.8305,121.4028,121.811,145831.0
2024-05-15 11:00:00,125.35,126.2,125.33,126.2,59533.0,121.8402,122.6664,121.8207,122.6664,59533.0
2024-05-15 11:30:00,126.2,126.27,125.55,125.78,37160.0,122.6664,122.7344,122.0346,122.2581,37160.0
2024-05-15 12:00:00,125.76,125.91,125.56,125.81,28812.0,122.2387,122.3845,122.0443,122.2873,28812.0
2024-05-15 12:30:00,125.8,125.93,125.68,125.8,25297.0,122.2776,122.4039,122.1609,122.2776,25297.0
2024-05-15 13:00:00,125.78,125.89,125.7,125.85,28745.0,122.2581,122.3651,122.1804,122.3262,28745.0
2024-05-15 13:30:00,125.84,125.97,125.77,125.93,22859.0,122.3165,122.4428,122.2484,122.4039,22859.0
2024-05-15 14:00:00,125.93,125.96,125.53,125.62,54054.0,122.4039,122.4331,122.0151,122.1026,54054.0
2024-05-15 14:30:00,125.62,125.71,125.4,125.59,64383.0,122.1026,122.1901,121.8888,122.0735,64383.0
2024-05-15 15:00:00,125.62,125.62,125.47,125.58,24172.0,122.1026,122.1026,121.9568,122.0637,24172.0
2024-05-15 15:30:00,125.56,125.57,125.12,125.36,275178.0,122.0443,122.054,121.6166,121.8499,275178.0
2024-05-16 09:30:00,125.34,126.38,125.15,125.3,39746.0,121.8305,122.8413,121.6458,121.7916,39746.0
2024-05-16 10:00:00,125.3,125.72,124.99,125.17,41261.0,121.7916,122.1998,121.4903,121.6652,41261.0
2024-05-16 10:30:00,125.18,125.3,125.02,125.26,17638.0,121.6749,121.7916,121.5194,121.7527,17638.0
2024-05-16 11:00:00,125.28,125.38,125.17,125.35,14386.0,121.7721,121.8693,121.6652,121.8402,14386.0
2024-05-16 11:30:00,125.37,125.76,125.36,125.7,17488.0,121.8596,122.2387,121.8499,122.1804,17488.0
2024-05-16 12:00:00,125.69,125.71,125.56,125.7,49668.0,122.1707,122.1901,122.0443,122.1804,49668.0
2024-05-16 12:30:00,125.69,125.96,125.69,125.78,30641.0,122.1707,122.4331,122.1707,122.2581,30641.0
2024-05-16 13:00:00,125.76,125.92,125.66,125.92,28014.0,122.2387,122.3942,122.1415,122.3942,28014.0
2024-05-16 13:30:00,125.86,126.02,125.69,126.02,22791.0,122.3359,122.4914,122.1707,122.4914,22791.0
2024-05-16 14:00:00,126.05,126.06,125.68,125.89,24554.0,122.5206,122.5303,122.1609,122.3651,24554.0
2024-05-16 14:30:00,125.88,126.28,125.88,126.14,34603.0,122.3553,122.7441,122.3553,122.6081,34603.0
2024-05-16 15:00:00,126.15,126.24,126.03,126.06,43095.0,122.6178,122.7053,122.5011,122.5303,43095.0
2024-05-16 15:30:00,126.07,126.59,125.96,126.56,164968.0,122.54,123.0455,122.4331,123.0163,164968.0
2024-05-17 09:30:00,126.69,126.89,125.92,126.4,24046.0,123.1427,123.3371,122.3942,122.8608,24046.0
2024-05-17 10:00:00,126.4,126.96,126.39,126.93,23712.0,122.8608,123.4051,122.8511,123.3759,23712.0
2024-05-17 10:30:00,126.95,127.06,126.83,126.92,19438.0,123.3954,123.5023,123.2787,123.3662,19438.0
2024-05-17 11:00:00,126.9,127.03,126.81,127.01,22576.0,123.3468,123.4731,123.2593,123.4537,22576.0
2024-05-17 11:30:00,127.0,127.0,126.62,126.78,22248.0,123.444,123.444,123.0746,123.2301,22248.0
2024-05-17 12:00:00,126.79,126.88,126.65,126.65,11161.0,123.2399,123.3273,123.1038,123.1038,11161.0
2024-05-17 12:30:00,126.64,126.82,126.57,126.8,12712.0,123.0941,123.269,123.026,123.2496,12712.0
2024-05-17 13:00:00,126.8,126.99,126.77,126.88,11780.0,123.2496,123.4343,123.2204,123.3273,11780.0
2024-05-17 13:30:00,126.89,126.94,126.8,126.82,10513.0,123.3371,123.3857,123.2496,123.269,10513.0
2024-05-17 14:00:00,126.83,126.98,126.65,126.98,21641.0,123.2787,123.4245,123.1038,123.4245,21641.0
2024-05-17 14:30:00,126.98,127.32,126.96,127.26,62405.0,123.4245,123.755,123.4051,123.6967,62405.0
2024-05-17 15:00:00,127.27,127.42,127.17,127.31,21056.0,123.7064,123.8522,123.6092,123.7453,21056.0
2024-05-17 15:30:00,127.34,127.58,127.22,127.34,148389.0,123.7745,124.0077,123.6578,123.7745,148389.0
2024-05-20 09:30:00,127.31,127.83,127.31,127.83,17059.0,123.7453,124.2507,123.7453,124.2507,17059.0
2024-05-20 10:00:00,127.83,128.22,127.73,128.14,12655.0,124.2507,124.6298,124.1535,124.5521,12655.0
2024-05-20 10:30:00,128.13,128.65,128.02,128.42,17671.0,124.5423,125.0478,124.4354,124.8242,17671.0
2024-05-20 11:00:00,128.41,129.0,128.34,128.99,21190.0,124.8145,125.388,124.7465,125.3783,21190.0
2024-05-20 11:30:00,128.95,129.18,128.9,129.03,33372.0,125.3394,125.5629,125.2908,125.4171,33372.0
2024-05-20 12:00:00,129.03,129.12,128.65,128.77,17425.0,125.4171,125.5046,125.0478,125.1644,17425.0
2024-05-20 12:30:00,128.79,128.92,128.67,128.89,17130.0,125.1839,125.3102,125.0672,125.2811,17130.0
2024-05-20 13:00:00,128.93,129.05,128.87,129.0,15519.0,125.3199,125.4366,125.2616,125.388,15519.0
2024-05-20 13:30:00,128.98,128.99,128.68,128.89,14954.0,125.3685,125.3783,125.0769,125.2811,14954.0
2024-05-20 14:00:00,128.91,128.94,128.46,128.47,42900.0,125.3005,125.3297,124.8631,124.8728,42900.0
2024-05-20 14:30:00,128.44,128.47,127.99,128.18,32088.0,124.8437,124.8728,124.4063,124.5909,32088.0
2024-05-20 15:00:00,128.23,128.39,128.01,128.09,24674.0,124.6395,124.7951,124.4257,124.5035,24674.0
2024-05-20 15:30:00,128.1,128.24,127.93,128.24,110553.0,124.5132,124.6493,124.3479,124.6493,110553.0
2024-05-21 09:30:00,127.09,127.68,126.37,127.41,55930.0,123.5315,124.1049,122.8316,123.8425,55930.0
2024-05-21 10:00:00,127.42,127.9,127.35,127.63,33362.0,123.8522,124.3188,123.7842,124.0563,33362.0
2024-05-21 10:30:00,127.6,127.72,127.31,127.43,33361.0,124.0272,124.1438,123.7453,123.8619,33361.0
2024-05-21 11:00:00,127.46,127.48,126.58,126.64,19513.0,123.8911,123.9105,123.0357,123.0941,19513.0
2024-05-21 11:30:00,126.61,126.65,126.33,126.64,47172.0,123.0649,123.1038,122.7927,123.0941,47172.0
2024-05-21 12:00:00,126.62,126.68,126.43,126.46,18241.0,123.0746,123.1329,122.8899,122.9191,18241.0
2024-05-21 12:30:00,126.43,126.82,126.43,126.8,25934.0,122.8899,123.269,122.8899,123.2496,25934.0
2024-05-21 13:00:00,126.76,126.81,126.53,126.77,20435.0,123.2107,123.2593,122.9871,123.2204,20435.0
2024-05-21 13:30:00,126.76,126.95,126.75,126.94,11852.0,123.2107,123.3954,123.201,123.3857,11852.0
2024-05-21 14:00:00,126.92,127.1,126.88,127.06,23293.0,123.3662,123.5412,123.3273,123.5023,23293.0
2024-05-21 14:30:00,127.06,127.06,126.83,127.03,31054.0,123.5023,123.5023,123.2787,123.4731,31054.0
2024-05-21 15:00:00,127.02,127.22,126.85,127.18,42382.0,123.4634,123.6578,123.2982,123.6189,42382.0
2024-05-21 15:30:00,127.19,127.36,126.67,126.69,271743.0,123.6287,123.7939,123.1232,123.1427,271743.0
2024-05-22 09:30:00,126.25,126.88,126.03,126.59,97391.0,122.715,123.3273,122.5011,123.0455,97391.0
2024-05-22 10:00:00,126.59,126.94,126.54,126.9,60757.0,123.0455,123.3857,122.9969,123.3468,60757.0
2024-05-22 10:30:00,126.88,127.55,126.72,127.49,113673.0,123.3273,123.9786,123.1718,123.9203,113673.0
2024-05-22 11:00:00,127.48,127.65,127.33,127.4,57772.0,123.9105,124.0758,123.7647,123.8328,57772.0
2024-05-22 11:30:00,127.36,127.42,127.01,127.16,44301.0,123.7939,123.8522,123.4537,123.5995,44301.0
2024-05-22 12:00:00,127.16,127.57,127.15,127.49,26822.0,123.5995,123.998,123.5898,123.9203,26822.0
2024-05-22 12:30:00,127.51,127.6,127.41,127.46,25845.0,123.9397,124.0272,123.8425,123.8911,25845.0
2024-05-22 13:00:00,127.45,127.49,127.35,127.42,17607.0,123.8814,123.9203,123.7842,123.8522,17607.0
2024-05-22 13:30:00,127.42,127.43,127.14,127.25,23424.0,123.8522,123.8619,123.5801,123.687,23424.0
2024-05-22 14:00:00,127.26,127.26,126.85,126.85,34543.0,123.6967,123.6967,123.2982,123.2982,34543.0
2024-05-22 14:30:00,126.8,127.06,126.49,127.06,41887.0,123.2496,123.5023,122.9483,123.5023,41887.0
2024-05-22 15:00:00,127.04,127.3,126.97,127.28,35138.0,123.4829,123.7356,123.4148,123.7161,35138.0
2024-05-22 15:30:00,127.29,127.54,127.17,127.53,133388.0,123.7259,123.9689,123.6092,123.9591,133388.0
2024-05-23 09:30:00,128.17,128.19,127.45,127.53,29955.0,124.5812,124.6007,123.8814,123.9591,29955.0
2024-05-23 10:00:00,127.58,127.75,127.25,127.61,17339.0,124.0077,124.173,123.687,124.0369,17339.0
2024-05-23 10:30:00,127.63,127.75,127.16,127.18,31521.0,124.0563,124.173,123.5995,123.6189,31521.0
2024-05-23 11:00:00,127.2,127.34,126.79,126.85,39017.0,123.6384,123.7745,123.2399,123.2982,39017.0
2024-05-23 11:30:00,126.86,127.07,126.77,127.07,14926.0,123.3079,123.512,123.2204,123.512,14926.0
2024-05-23 12:00:00,127.01,127.38,127.01,127.32,11765.0,123.4537,123.8133,123.4537,123.755,11765.0
2024-05-23 12:30:00,127.34,127.37,126.79,126.81,16359.0,123.7745,123.8036,123.2399,123.2593,16359.0
2024-05-23 13:00:00,126.78,126.79,126.32,126.34,17096.0,123.2301,123.2399,122.783,122.8025,17096.0
2024-05-23 13:30:00,126.35,126.35,125.97,125.97,14597.0,122.8122,122.8122,122.4428,122.4428,14597.0
2024-05-23 14:00:00,125.97,126.05,125.71,125.97,13691.0,122.4428,122.5206,122.1901,122.4428,13691.0
2024-05-23 14:30:00,125.93,126.16,125.74,125.94,24892.0,122.4039,122.6275,122.2193,122.4137,24892.0
2024-05-23 15:00:00,125.95,126.31,125.95,126.16,11741.0,122.4234,122.7733,122.4234,122.6275,11741.0
2024-05-23 15:30:00,126.17,126.37,125.99,126.35,100443.0,122.6372,122.8316,122.4623,122.8122,100443.0
2024-05-24 09:30:00,126.98,127.45,126.85,127.0,22795.0,123.4245,123.8814,123.2982,123.444,22795.0
2024-05-24 10:00:00,126.99,127.26,126.76,127.18,15777.0,123.4343,123.6967,123.2107,123.6189,15777.0
2024-05-24 10:30:00,127.19,127.24,126.81,127.0,12514.0,123.6287,123.6773,123.2593,123.444,12514.0
2024-05-24 11:00:00,126.98,127.12,126.76,126.92,7660.0,123.4245,123.5606,123.2107,123.3662,7660.0
2024-05-24 11:30:00,126.9,127.02,126.87,126.96,14651.0,123.3468,123.4634,123.3176,123.4051,14651.0
2024-05-24 12:00:00,126.95,127.43,126.93,127.43,17605.0,123.3954,123.8619,123.3759,123.8619,17605.0
2024-05-24 12:30:00,127.42,127.6,127.41,127.43,11210.0,123.8522,124.0272,123.8425,123.8619,11210.0
2024-05-24 13:00:00,127.41,127.48,127.25,127.26,6247.0,123.8425,123.9105,123.687,123.6967,6247.0
2024-05-24 13:30:00,127.19,127.28,127.13,127.28,15534.0,123.6287,123.7161,123.5703,123.7161,15534.0
2024-05-24 14:00:00,127.31,127.56,127.27,127.3,15641.0,123.7453,123.9883,123.7064,123.7356,15641.0
2024-05-24 14:30:00,127.28,127.28,127.02,127.09,20247.0,123.7161,123.7161,123.4634,123.5315,20247.0
2024-05-24 15:00:00,127.09,127.09,126.72,126.84,20369.0,123.5315,123.5315,123.1718,123.2885,20369.0
2024-05-24 15:30:00,126.81,126.93,126.58,126.93,112929.0,123.2593,123.3759,123.0357,123.3759,112929.0
2024-05-28 09:30:00,126.89,127.19,125.42,125.72,63493.0,123.3371,123.6287,121.9082,122.1998,63493.0
2024-05-28 10:00:00,125.68,126.23,125.56,126.16,34058.0,122.1609,122.6955,122.0443,122.6275,34058.0
2024-05-28 10:30:00,126.1,126.19,125.77,125.77,35381.0,122.5692,122.6567,122.2484,122.2484,35381.0
2024-05-28 11:00:00,125.81,125.85,125.51,125.69,25084.0,122.2873,122.3262,121.9957,122.1707,25084.0
2024-05-28 11:30:00,125.7,125.7,125.4,125.62,33379.0,122.1804,122.1804,121.8888,122.1026,33379.0
2024-05-28 12:00:00,125.62,125.84,125.49,125.59,24915.0,122.1026,122.3165,121.9763,122.0735,24915.0
2024-05-28 12:30:00,125.62,125.64,125.34,125.42,28321.0,122.1026,122.1221,121.8305,121.9082,28321.0
2024-05-28 13:00:00,125.42,125.43,125.08,125.08,28688.0,121.9082,121.9179,121.5777,121.5777,28688.0
2024-05-28 13:30:00,125.04,125.31,125.02,125.17,18546.0,121.5389,121.8013,121.5194,121.6652,18546.0
2024-05-28 14:00:00,125.17,125.31,124.79,124.84,23869.0,121.6652,121.8013,121.2959,121.3445,23869.0
2024-05-28 14:30:00,124.8,124.8,124.58,124.74,37043.0,121.3056,121.3056,121.0917,121.2473,37043.0
2024-05-28 15:00:00,124.73,124.76,124.39,124.39,46170.0,121.2375,121.2667,120.9071,120.9071,46170.0
2024-05-28 15:30:00,124.39,124.67,124.04,124.07,196375.0,120.9071,121.1792,120.5669,120.596,196375.0
2024-05-29 09:30:00,123.25,124.02,123.05,124.02,45875.0,119.799,120.5474,119.6046,120.5474,45875.0
2024-05-29 10:00:00,123.98,124.25,123.57,123.73,30329.0,120.5085,120.771,120.11,120.2655,30329.0
2024-05-29 10:30:00,123.78,123.82,123.26,123.29,30017.0,120.3141,120.353,119.8087,119.8379,30017.0
2024-05-29 11:00:00,123.35,123.72,123.23,123.6,19740.0,119.8962,120.2558,119.7795,120.1392,19740.0
2024-05-29 11:30:00,123.58,123.75,123.51,123.6,15987.0,120.1197,120.285,120.0517,120.1392,15987.0
2024-05-29 12:00:00,123.57,123.57,123.26,123.53,9615.0,120.11,120.11,119.8087,120.0711,9615.0
2024-05-29 12:30:00,123.54,123.75,123.47,123.63,18141.0,120.0809,120.285,120.0128,120.1683,18141.0
2024-05-29 13:00:00,123.66,123.66,123.28,123.55,47163.0,120.1975,120.1975,119.8281,120.0906,47163.0
2024-05-29 13:30:00,123.57,123.6,123.36,123.56,21512.0,120.11,120.1392,119.9059,120.1003,21512.0
2024-05-29 14:00:00,123.54,123.55,123.31,123.39,17138.0,120.0809,120.0906,119.8573,119.9351,17138.0
2024-05-29 14:30:00,123.39,123.43,123.18,123.23,18084.0,119.9351,119.9739,119.7309,119.7795,18084.0
2024-05-29 15:00:00,123.24,123.48,123.15,123.38,18364.0,119.7893,120.0225,119.7018,119.9253,18364.0
2024-05-29 15:30:00,123.39,123.4,122.98,123.18,106025.0,119.9351,119.9448,119.5365,119.7309,106025.0
2024-05-30 09:30:00,123.29,124.26,122.86,124.24,55102.0,119.8379,120.7807,119.4199,120.7613,55102.0
2024-05-30 10:00:00,124.28,124.5,124.03,124.42,15469.0,120.8001,121.014,120.5571,120.9362,15469.0
2024-05-30 10:30:00,124.38,124.64,124.19,124.26,20144.0,120.8973,121.1501,120.7127,120.7807,20144.0
2024-05-30 11:00:00,124.27,124.4,124.05,124.34,14773.0,120.7904,120.9168,120.5766,120.8585,14773.0
2024-05-30 11:30:00,124.33,124.36,123.92,124.18,39219.0,120.8487,120.8779,120.4502,120.7029,39219.0
2024-05-30 12:00:00,124.16,124.48,124.16,124.24,18958.0,120.6835,120.9945,120.6835,120.7613,18958.0
2024-05-30 12:30:00,124.24,124.33,124.13,124.2,12752.0,120.7613,120.8487,120.6543,120.7224,12752.0
2024-05-30 13:00:00,124.2,124.24,123.88,123.88,14403.0,120.7224,120.7613,120.4113,120.4113,14403.0
2024-05-30 13:30:00,123.88,124.02,123.87,124.0,9082.0,120.4113,120.5474,120.4016,120.528,9082.0
2024-05-30 14:00:00,124.01,124.02,123.8,123.85,8458.0,120.5377,120.5474,120.3336,120.3822,8458.0
2024-05-30 14:30:00,123.87,124.2,123.74,124.08,24244.0,120.4016,120.7224,120.2753,120.6057,24244.0
2024-05-30 15:00:00,124.12,124.41,124.03,124.37,26986.0,120.6446,120.9265,120.5571,120.8876,26986.0
2024-05-30 15:30:00,124.38,124.41,123.92,124.04,98104.0,120.8973,120.9265,120.4502,120.5669,98104.0
2024-05-31 09:30:00,124.63,125.36,124.63,124.87,41541.0,121.1403,121.8499,121.1403,121.3736,41541.0
2024-05-31 10:00:00,124.82,125.08,124.68,124.78,24650.0,121.325,121.5777,121.1889,121.2861,24650.0
2024-05-31 10:30:00,124.79,125.34,124.72,125.34,22227.0,121.2959,121.8305,121.2278,121.8305,22227.0
2024-05-31 11:00:00,125.35,125.35,125.02,125.14,23073.0,121.8402,121.8402,121.5194,121.6361,23073.0
2024-05-31 11:30:00,125.13,125.13,124.91,125.02,10009.0,121.6263,121.6263,121.4125,121.5194,10009.0
2024-05-31 12:00:00,125.03,125.03,124.81,124.83,14243.0,121.5291,121.5291,121.3153,121.3347,14243.0
2024-05-31 12:30:00,124.82,125.12,124.76,125.06,11816.0,121.325,121.6166,121.2667,121.5583,11816.0
2024-05-31 13:00:00,125.07,125.22,125.0,125.21,12058.0,121.568,121.7138,121.5,121.7041,12058.0
2024-05-31 13:30:00,125.21,125.25,125.12,125.22,11974.0,121.7041,121.743,121.6166,121.7138,11974.0
2024-05-31 14:00:00,125.23,125.53,125.21,125.44,36476.0,121.7235,122.0151,121.7041,121.9277,36476.0
2024-05-31 14:30:00,125.42,125.93,125.42,125.62,25282.0,121.9082,122.4039,121.9082,122.1026,25282.0
2024-05-31 15:00:00,125.61,125.95,125.51,125.91,19736.0,122.0929,122.4234,121.9957,122.3845,19736.0
2024-05-31 15:30:00,125.91,127.44,125.87,127.33,198099.0,122.3845,123.8717,122.3456,123.7647,198099.0
2024-06-03 09:30:00,127.14,127.89,126.28,126.41,39564.0,123.5801,124.3091,122.7441,122.8705,39564.0
2024-06-03 10:00:00,126.67,127.04,126.53,126.59,19904.0,123.1232,123.4829,122.9871,123.0455,19904.0
2024-06-03 10:30:00,126.56,126.74,126.05,126.25,70245.0,123.0163,123.1913,122.5206,122.715,70245.0
2024-06-03 11:00:00,126.21,126.25,125.83,125.9,11317.0,122.6761,122.715,122.3067,122.3748,11317.0
2024-06-03 11:30:00,125.89,126.05,125.44,125.47,11118.0,122.3651,122.5206,121.9277,121.9568,11118.0
2024-06-03 12:00:00,125.47,125.52,124.67,124.81,12984.0,121.9568,122.0054,121.1792,121.3153,12984.0
2024-06-03 12:30:00,124.88,125.41,124.86,125.41,18727.0,121.3833,121.8985,121.3639,121.8985,18727.0
2024-06-03 13:00:00,125.34,125.66,125.22,125.61,32414.0,121.8305,122.1415,121.7138,122.0929,32414.0
2024-06-03 13:30:00,125.64,125.8,125.48,125.61,29356.0,122.1221,122.2776,121.9665,122.0929,29356.0
2024-06-03 14:00:00,125.61,125.78,125.41,125.71,27150.0,122.0929,122.2581,121.8985,122.1901,27150.0
2024-06-03 14:30:00,125.7,125.7,125.41,125.64,31041.0,122.1804,122.1804,121.8985,122.1221,31041.0
2024-06-03 15:00:00,125.65,125.91,125.63,125.79,25397.0,122.1318,122.3845,122.1123,122.2679,25397.0
2024-06-03 15:30:00,125.82,125.97,125.72,125.84,106743.0,122.297,122.4428,122.1998,122.3165,106743.0
2024-06-04 09:30:00,125.6,125.7,125.05,125.68,52375.0,122.0832,122.1804,121.5486,122.1609,52375.0
2024-06-04 10:00:00,125.74,126.09,125.28,125.41,11864.0,122.2193,122.5595,121.7721,121.8985,11864.0
2024-06-04 10:30:00,125.35,125.39,124.86,124.86,13895.0,121.8402,121.8791,121.3639,121.3639,13895.0
2024-06-04 11:00:00,124.86,125.07,124.66,124.68,9409.0,121.3639,121.568,121.1695,121.1889,9409.0
2024-06-04 11:30:00,124.75,124.75,124.49,124.52,11287.0,121.257,121.257,121.0043,121.0334,11287.0
2024-06-04 12:00:00,124.51,124.62,124.32,124.62,12418.0,121.0237,121.1306,120.839,121.1306,12418.0
2024-06-04 12:30:00,124.59,124.74,124.39,124.58,10924.0,121.1015,121.2473,120.9071,121.0917,10924.0
2024-06-04 13:00:00,124.57,124.95,124.52,124.89,24384.0,121.082,121.4514,121.0334,121.3931,24384.0
2024-06-04 13:30:00,124.93,124.99,124.78,124.82,15184.0,121.4319,121.4903,121.2861,121.325,15184.0
2024-06-04 14:00:00,124.76,125.05,124.54,125.03,33064.0,121.2667,121.5486,121.0529,121.5291,33064.0
2024-06-04 14:30:00,125.08,125.14,124.94,124.94,14263.0,121.5777,121.6361,121.4417,121.4417,14263.0
2024-06-04 15:00:00,124.94,124.99,124.72,124.94,21038.0,121.4417,121.4903,121.2278,121.4417,21038.0
2024-06-04 15:30:00,124.93,125.46,124.8,125.41,81606.0,121.4319,121.9471,121.3056,121.8985,81606.0
2024-06-05 09:30:00,125.96,126.01,125.4,125.69,19828.0,122.4331,122.4817,121.8888,122.1707,19828.0
2024-06-05 10:00:00,125.69,125.82,125.3,125.5,24437.0,122.1707,122.297,121.7916,121.986,24437.0
2024-06-05 10:30:00,125.52,126.04,125.49,125.54,47598.0,122.0054,122.5109,121.9763,122.0249,47598.0
2024-06-05 11:00:00,125.58,125.93,125.56,125.9,12916.0,122.0637,122.4039,122.0443,122.3748,12916.0
2024-06-05 11:30:00,125.92,126.17,125.74,125.76,10788.0,122.3942,122.6372,122.2193,122.2387,10788.0
2024-06-05 12:00:00,125.76,125.78,125.28,125.34,13713.0,122.2387,122.2581,121.7721,121.8305,13713.0
2024-06-05 12:30:00,125.31,125.66,125.3,125.32,16524.0,121.8013,122.1415,121.7916,121.811,16524.0
2024-06-05 13:00:00,125.3,125.35,125.03,125.28,23593.0,121.7916,121.8402,121.5291,121.7721,23593.0
2024-06-05 13:30:00,125.3,125.59,125.22,125.52,26781.0,121.7916,122.0735,121.7138,122.0054,26781.0
2024-06-05 14:00:00,125.53,125.79,125.46,125.65,31980.0,122.0151,122.2679,121.9471,122.1318,31980.0
2024-06-05 14:30:00,125.63,125.65,125.43,125.57,50204.0,122.1123,122.1318,121.9179,122.054,50204.0
2024-06-05 15:00:00,125.57,125.9,125.44,125.9,46964.0,122.054,122.3748,121.9277,122.3748,46964.0
2024-06-05 15:30:00,125.91,126.07,125.67,126.04,122805.0,122.3845,122.54,122.1512,122.5109,122805.0
2024-06-06 09:30:00,125.71,126.68,125.71,126.66,43938.0,122.1901,123.1329,122.1901,123.1135,43938.0
2024-06-06 10:00:00,126.67,126.69,126.22,126.48,29091.0,123.1232,123.1427,122.6858,122.9385,29091.0
2024-06-06 10:30:00,126.47,126.47,125.97,126.19,57262.0,122.9288,122.9288,122.4428,122.6567,57262.0
2024-06-06 11:00:00,126.21,126.52,126.11,126.49,32962.0,122.6761,122.9774,122.5789,122.9483,32962.0
2024-06-06 11:30:00,126.52,126.74,126.37,126.53,22002.0,122.9774,123.1913,122.8316,122.9871,22002.0
2024-06-06 12:00:00,126.55,126.55,126.09,126.24,13658.0,123.0066,123.0066,122.5595,122.7053,13658.0
2024-06-06 12:30:00,126.21,126.44,126.15,126.38,13697.0,122.6761,122.8997,122.6178,122.8413,13697.0
2024-06-06 13:00:00,126.35,126.54,126.26,126.53,30461.0,122.8122,122.9969,122.7247,122.9871,30461.0
2024-06-06 13:30:00,126.54,126.58,126.32,126.48,33437.0,122.9969,123.0357,122.783,122.9385,33437.0
2024-06-06 14:00:00,126.43,126.48,126.08,126.12,24656.0,122.8899,122.9385,122.5497,122.5886,24656.0
2024-06-06 14:30:00,126.12,126.55,126.05,126.52,21003.0,122.5886,123.0066,122.5206,122.9774,21003.0
2024-06-06 15:00:00,126.49,126.78,126.48,126.63,65690.0,122.9483,123.2301,122.9385,123.0843,65690.0
2024-06-06 15:30:00,126.61,126.66,126.33,126.65,181240.0,123.0649,123.1135,122.7927,123.1038,181240.0
2024-06-07 09:30:00,125.35,126.0,124.67,125.98,28937.0,122.4439,123.0788,121.7796,123.0593,28937.0
2024-06-07 10:00:00,126.04,126.41,125.99,126.02,16968.0,123.1179,123.4793,123.069,123.0984,16968.0
2024-06-07 10:30:00,125.96,126.36,125.9,125.95,12207.0,123.0397,123.4305,122.9811,123.03,12207.0
2024-06-07 11:00:00,125.91,126.19,125.78,126.07,10299.0,122.9909,123.2644,122.8639,123.1472,10299.0
2024-06-07 11:30:00,126.09,126.22,125.53,125.82,22380.0,123.1667,123.2937,122.6197,122.903,22380.0
2024-06-07 12:00:00,125.84,125.84,125.68,125.8,10695.0,122.9225,122.9225,122.7662,122.8835,10695.0
2024-06-07 12:30:00,125.83,125.87,125.56,125.72,14360.0,122.9128,122.9518,122.649,122.8053,14360.0
2024-06-07 13:00:00,125.73,125.79,125.5,125.58,10103.0,122.8151,122.8737,122.5904,122.6686,10103.0
2024-06-07 13:30:00,125.56,125.59,125.34,125.34,12161.0,122.649,122.6783,122.4341,122.4341,12161.0
2024-06-07 14:00:00,125.28,125.3,124.98,125.21,21561.0,122.3755,122.395,122.0825,122.3071,21561.0
2024-06-07 14:30:00,125.17,125.31,125.09,125.14,20111.0,122.2681,122.4048,122.1899,122.2388,20111.0
2024-06-07 15:00:00,125.13,125.17,124.69,124.81,36001.0,122.229,122.2681,121.7992,121.9164,36001.0
2024-06-07 15:30:00,124.74,124.84,124.0,124.12,188680.0,121.848,121.9457,121.1252,121.2424,188680.0
2024-06-10 09:30:00,123.94,124.09,123.32,123.46,13474.0,121.0666,121.2131,120.4609,120.5977,13474.0
2024-06-10 10:00:00,123.61,123.77,123.55,123.58,6295.0,120.7442,120.9005,120.6856,120.7149,6295.0
2024-06-10 10:30:00,123.52,123.84,123.48,123.48,19265.0,120.6563,120.9689,120.6172,120.6172,19265.0
2024-06-10 11:00:00,123.51,124.29,123.51,124.2,16649.0,120.6465,121.4085,120.6465,121.3205,16649.0
2024-06-10 11:30:00,124.21,124.31,124.06,124.26,23718.0,121.3303,121.428,121.1838,121.3792,23718.0
2024-06-10 12:00:00,124.3,124.3,124.04,124.16,17959.0,121.4182,121.4182,121.1643,121.2815,17959.0
2024-06-10 12:30:00,124.15,124.27,123.99,123.99,45310.0,121.2717,121.3889,121.1154,121.1154,45310.0
2024-06-10 13:00:00,123.95,123.97,123.8,123.81,60708.0,121.0763,121.0959,120.9298,120.9396,60708.0
2024-06-10 13:30:00,123.78,124.33,123.73,124.22,46488.0,120.9103,121.4475,120.8614,121.3401,46488.0
2024-06-10 14:00:00,124.3,124.58,124.28,124.29,34796.0,121.4182,121.6917,121.3987,121.4085,34796.0
2024-06-10 14:30:00,124.27,124.78,124.24,124.64,60872.0,121.3889,121.8871,121.3596,121.7503,60872.0
2024-06-10 15:00:00,124.64,124.77,124.37,124.38,43081.0,121.7503,121.8773,121.4866,121.4964,43081.0
2024-06-10 15:30:00,124.38,124.5,124.22,124.31,176974.0,121.4964,121.6136,121.3401,121.428,176974.0
2024-06-11 09:30:00,123.6,123.9,123.03,123.4,38980.0,120.7345,121.0275,120.1777,120.5391,38980.0
2024-06-11 10:00:00,123.41,124.06,123.18,124.04,22596.0,120.5489,121.1838,120.3242,121.1643,22596.0
2024-06-11 10:30:00,124.0,124.29,123.86,123.97,31794.0,121.1252,121.4085,120.9884,121.0959,31794.0
2024-06-11 11:00:00,123.98,124.14,123.93,123.96,9954.0,121.1056,121.2619,121.0568,121.0861,9954.0
2024-06-11 11:30:00,123.97,123.97,123.6,123.62,41777.0,121.0959,121.0959,120.7345,120.754,41777.0
2024-06-11 12:00:00,123.61,123.73,123.41,123.49,10939.0,120.7442,120.8614,120.5489,120.627,10939.0
2024-06-11 12:30:00,123.5,123.67,123.5,123.65,3308.0,120.6368,120.8028,120.6368,120.7833,3308.0
2024-06-11 13:00:00,123.65,123.69,123.35,123.38,9724.0,120.7833,120.8224,120.4903,120.5196,9724.0
2024-06-11 13:30:00,123.33,123.39,123.21,123.32,10915.0,120.4707,120.5293,120.3535,120.4609,10915.0
2024-06-11 14:00:00,123.31,123.51,123.23,123.49,13071.0,120.4512,120.6465,120.373,120.627,13071.0
2024-06-11 14:30:00,123.53,123.67,123.42,123.43,26711.0,120.6661,120.8028,120.5586,120.5684,26711.0
2024-06-11 15:00:00,123.46,123.49,123.15,123.16,24526.0,120.5977,120.627,120.2949,120.3047,24526.0
2024-06-11 15:30:00,123.15,123.22,122.85,123.14,120444.0,120.2949,120.3633,120.0018,120.2851,120444.0
2024-06-12 09:30:00,124.49,125.87,124.38,125.59,34015.0,121.6038,122.9518,121.4964,122.6783,34015.0
2024-06-12 10:00:00,125.56,125.56,125.08,125.16,27512.0,122.649,122.649,122.1801,122.2583,27512.0
2024-06-12 10:30:00,125.13,125.16,124.76,124.78,20784.0,122.229,122.2583,121.8676,121.8871,20784.0
2024-06-12 11:00:00,124.7,124.96,124.52,124.65,17622.0,121.809,122.0629,121.6331,121.7601,17622.0
2024-06-12 11:30:00,124.65,124.78,124.37,124.38,14445.0,121.7601,121.8871,121.4866,121.4964,14445.0
2024-06-12 12:00:00,124.32,124.36,124.01,124.09,24586.0,121.4378,121.4768,121.135,121.2131,24586.0
2024-06-12 12:30:00,124.09,124.18,123.94,124.17,25361.0,121.2131,121.301,121.0666,121.2912,25361.0
2024-06-12 13:00:00,124.17,124.22,123.87,123.87,22189.0,121.2912,121.3401,120.9982,120.9982,22189.0
2024-06-12 13:30:00,123.85,123.99,123.52,123.53,28823.0,120.9787,121.1154,120.6563,120.6661,28823.0
2024-06-12 14:00:00,123.38,123.67,122.83,123.34,27272.0,120.5196,120.8028,119.9823,120.4805,27272.0
2024-06-12 14:30:00,123.37,123.57,122.94,123.57,52659.0,120.5098,120.7052,120.0898,120.7052,52659.0
2024-06-12 15:00:00,123.51,123.67,123.1,123.1,38392.0,120.6465,120.8028,120.246,120.246,38392.0
2024-06-12 15:30:00,123.04,123.18,122.8,123.17,168075.0,120.1874,120.3242,119.953,120.3144,168075.0
2024-06-13 09:30:00,122.92,123.13,121.31,121.38,44848.0,120.0702,120.2754,118.4975,118.5659,44848.0
2024-06-13 10:00:00,121.35,121.53,121.34,121.53,30025.0,118.5366,118.7124,118.5269,118.7124,30025.0
2024-06-13 10:30:00,121.5,121.59,121.35,121.48,20994.0,118.6831,118.7711,118.5366,118.6636,20994.0
2024-06-13 11:00:00,121.48,121.7,121.38,121.64,22974.0,118.6636,118.8785,118.5659,118.8199,22974.0
2024-06-13 11:30:00,121.65,121.79,121.45,121.62,16174.0,118.8297,118.9664,118.6343,118.8004,16174.0
2024-06-13 12:00:00,121.6,121.6,121.21,121.36,29864.0,118.7808,118.7808,118.3999,118.5464,29864.0
2024-06-13 12:30:00,121.35,121.52,121.3,121.5,8824.0,118.5366,118.7027,118.4878,118.6831,8824.0
2024-06-13 13:00:00,121.43,121.57,121.29,121.31,18924.0,118.6148,118.7515,118.478,118.4975,18924.0
2024-06-13 13:30:00,121.3,121.41,121.15,121.35,14935.0,118.4878,118.5952,118.3413,118.5366,14935.0
2024-06-13 14:00:00,121.33,121.33,121.07,121.28,25902.0,118.5171,118.5171,118.2631,118.4682,25902.0
2024-06-13 14:30:00,121.28,121.6,121.14,121.6,75412.0,118.4682,118.7808,118.3315,118.7808,75412.0
2024-06-13 15:00:00,121.59,121.88,121.57,121.63,32478.0,118.7711,119.0543,118.7515,118.8101,32478.0
2024-06-13 15:30:00,121.61,121.85,121.58,121.66,172563.0,118.7906,119.025,118.7613,118.8394,172563.0
2024-06-14 09:30:00,121.2,121.34,120.68,121.16,49295.0,118.3901,118.5269,117.8822,118.351,49295.0
2024-06-14 10:00:00,120.97,121.05,120.28,120.28,34550.0,118.1654,118.2436,117.4914,117.4914,34550.0
2024-06-14 10:30:00,120.3,120.7,120.07,120.62,26907.0,117.511,117.9017,117.2863,117.8235,26907.0
2024-06-14 11:00:00,120.58,121.54,120.56,121.21,54920.0,117.7845,118.7222,117.7649,118.3999,54920.0
2024-06-14 11:30:00,121.23,121.3,120.89,121.12,15037.0,118.4194,118.4878,118.0873,118.312,15037.0
2024-06-14 12:00:00,121.19,121.46,121.13,121.45,13045.0,118.3803,118.6441,118.3217,118.6343,13045.0
2024-06-14 12:30:00,121.46,121.91,121.45,121.75,35976.0,118.6441,119.0836,118.6343,118.9273,35976.0
2024-06-14 13:00:00,121.77,122.03,121.64,121.67,55590.0,118.9469,119.2009,118.8199,118.8492,55590.0
2024-06-14 13:30:00,121.61,121.81,121.33,121.41,19382.0,118.7906,118.986,118.5171,118.5952,19382.0
2024-06-14 14:00:00,121.4,121.52,121.2,121.48,30815.0,118.5855,118.7027,118.3901,118.6636,30815.0
2024-06-14 14:30:00,121.48,121.72,121.31,121.6,22960.0,118.6636,118.898,118.4975,118.7808,22960.0
2024-06-14 15:00:00,121.6,121.72,121.47,121.48,31514.0,118.7808,118.898,118.6538,118.6636,31514.0
2024-06-14 15:30:00,121.47,121.88,121.38,121.82,157098.0,118.6538,119.0543,118.5659,118.9957,157098.0
2024-06-17 09:30:00,120.81,121.54,120.21,120.73,53700.0,118.0091,118.7222,117.423,117.931,53700.0
2024-06-17 10:00:00,120.76,120.83,120.43,120.64,67432.0,117.9603,118.0287,117.6379,117.8431,67432.0
2024-06-17 10:30:00,120.65,120.85,120.41,120.44,109907.0,117.8528,118.0482,117.6184,117.6477,109907.0
2024-06-17 11:00:00,120.48,121.04,120.34,120.94,220516.0,117.6868,118.2338,117.55,118.1361,220516.0
2024-06-17 11:30:00,120.94,120.94,120.65,120.79,87597.0,118.1361,118.1361,117.8528,117.9896,87597.0
2024-06-17 12:00:00,120.77,120.98,120.77,120.96,52329.0,117.9701,118.1752,117.9701,118.1557,52329.0
2024-06-17 12:30:00,120.92,120.92,120.66,120.79,55724.0,118.1166,118.1166,117.8626,117.9896,55724.0
2024-06-17 13:00:00,120.75,120.87,120.56,120.64,87880.0,117.9505,118.0677,117.7649,117.8431,87880.0
2024-06-17 13:30:00,120.64,120.86,120.64,120.67,74157.0,117.8431,118.058,117.8431,117.8724,74157.0
2024-06-17 14:00:00,120.66,120.77,120.59,120.75,66032.0,117.8626,117.9701,117.7942,117.9505,66032.0
2024-06-17 14:30:00,120.75,121.04,120.66,120.71,182533.0,117.9505,118.2338,117.8626,117.9115,182533.0
2024-06-17 15:00:00,120.7,120.91,120.68,120.82,109979.0,117.9017,118.1068,117.8822,118.0189,109979.0
2024-06-17 15:30:00,120.82,120.86,120.02,120.74,317353.0,118.0189,118.058,117.2375,117.9408,317353.0
2024-06-18 09:30:00,120.95,121.62,120.82,121.08,99023.0,118.1459,118.8004,118.0189,118.2729,99023.0
2024-06-18 10:00:00,121.09,121.1,120.48,120.53,50472.0,118.2826,118.2924,117.6868,117.7356,50472.0
2024-06-18 10:30:00,120.57,120.61,119.82,120.47,75956.0,117.7747,117.8138,117.0421,117.677,75956.0
2024-06-18 11:00:00,120.48,120.8,120.29,120.66,45450.0,117.6868,117.9994,117.5012,117.8626,45450.0
2024-06-18 11:30:00,120.66,120.95,120.5,120.84,33418.0,117.8626,118.1459,117.7063,118.0384,33418.0
2024-06-18 12:00:00,120.84,121.02,120.39,120.39,54154.0,118.0384,118.2143,117.5989,117.5989,54154.0
2024-06-18 12:30:00,120.39,120.41,119.71,119.77,55789.0,117.5989,117.6184,116.9346,116.9933,55789.0
2024-06-18 13:00:00,119.79,119.79,119.05,119.05,81905.0,117.0128,117.0128,116.2899,116.2899,81905.0
2024-06-18 13:30:00,119.04,119.36,118.82,119.2,62908.0,116.2802,116.5928,116.0653,116.4365,62908.0
2024-06-18 14:00:00,119.21,119.44,118.84,118.94,106583.0,116.4462,116.6709,116.0848,116.1825,106583.0
2024-06-18 14:30:00,118.93,118.94,118.31,118.37,106708.0,116.1727,116.1825,115.5671,115.6257,106708.0
2024-06-18 15:00:00,118.36,118.5,117.75,117.85,188092.0,115.6159,115.7527,115.0201,115.1178,188092.0
2024-06-18 15:30:00,117.88,118.49,117.84,118.43,500543.0,115.1471,115.7429,115.108,115.6843,500543.0
2024-06-20 09:30:00,116.91,117.42,116.55,117.22,298501.0,114.1996,114.6977,113.8479,114.5024,298501.0
2024-06-20 10:00:00,117.23,117.23,116.68,116.92,147296.0,114.5121,114.5121,113.9749,114.2093,147296.0
2024-06-20 10:30:00,116.92,117.02,116.33,116.98,139315.0,114.2093,114.307,113.633,114.2679,139315.0
2024-06-20 11:00:00,116.97,117.42,116.93,117.4,131862.0,114.2582,114.6977,114.2191,114.6782,131862.0
2024-06-20 11:30:00,117.37,117.61,117.11,117.18,65215.0,114.6489,114.8833,114.3949,114.4633,65215.0
2024-06-20 12:00:00,117.1,117.58,116.99,117.54,158223.0,114.3852,114.854,114.2777,114.815,158223.0
2024-06-20 12:30:00,117.54,117.77,117.23,117.23,129037.0,114.815,115.0396,114.5121,114.5121,129037.0
2024-06-20 13:00:00,117.22,117.51,117.21,117.38,81009.0,114.5024,114.7856,114.4926,114.6587,81009.0
2024-06-20 13:30:00,117.4,118.09,117.35,118.08,69628.0,114.6782,115.3522,114.6294,115.3424,69628.0
2024-06-20 14:00:00,118.1,118.18,117.92,118.09,44855.0,115.362,115.4401,115.1861,115.3522,44855.0
2024-06-20 14:30:00,118.11,118.37,117.88,118.24,71894.0,115.3717,115.6257,115.1471,115.4987,71894.0
2024-06-20 15:00:00,118.23,118.28,117.92,118.15,44713.0,115.489,115.5378,115.1861,115.4108,44713.0
2024-06-20 15:30:00,118.18,118.34,117.84,118.0,214474.0,115.4401,115.5964,115.108,115.2643,214474.0
2024-06-21 09:30:00,117.94,117.94,116.87,117.45,131680.0,115.2057,115.2057,114.1605,114.727,131680.0
2024-06-21 10:00:00,117.45,117.62,116.91,116.91,46825.0,114.727,114.8931,114.1996,114.1996,46825.0
2024-06-21 10:30:00,116.93,117.3,116.79,117.21,37117.0,114.2191,114.5805,114.0823,114.4926,37117.0
2024-06-21 11:00:00,117.21,117.29,116.75,116.97,40848.0,114.4926,114.5707,114.0433,114.2582,40848.0
2024-06-21 11:30:00,116.96,117.22,116.93,117.08,32055.0,114.2484,114.5024,114.2191,114.3656,32055.0
2024-06-21 12:00:00,117.07,117.16,116.94,116.96,38131.0,114.3558,114.4438,114.2289,114.2484,38131.0
2024-06-21 12:30:00,116.96,117.11,116.87,116.91,39401.0,114.2484,114.3949,114.1605,114.1996,39401.0
2024-06-21 13:00:00,116.91,117.2,116.85,116.87,68409.0,114.1996,114.4828,114.1409,114.1605,68409.0
2024-06-21 13:30:00,116.88,116.93,116.72,116.85,67124.0,114.1703,114.2191,114.014,114.1409,67124.0
2024-06-21 14:00:00,116.85,116.88,116.5,116.56,153492.0,114.1409,114.1703,113.7991,113.8577,153492.0
2024-06-21 14:30:00,116.55,116.83,116.55,116.76,62978.0,113.8479,114.1214,113.8479,114.053,62978.0
2024-06-21 15:00:00,116.73,116.83,116.63,116.68,76248.0,114.0237,114.1214,113.926,113.9749,76248.0
2024-06-21 15:30:00,116.67,117.2,116.43,116.8,333130.0,113.9651,114.4828,113.7307,114.0921,333130.0
2024-06-24 09:30:00,117.71,118.93,117.53,118.58,212693.0,114.981,116.1727,114.8052,115.8308,212693.0
2024-06-24 10:00:00,118.51,118.65,118.25,118.43,38672.0,115.7625,115.8992,115.5085,115.6843,38672.0
2024-06-24 10:30:00,118.47,118.76,118.24,118.27,44218.0,115.7234,116.0067,115.4987,115.528,44218.0
2024-06-24 11:00:00,118.27,118.73,118.24,118.73,43911.0,115.528,115.9774,115.4987,115.9774,43911.0
2024-06-24 11:30:00,118.7,118.76,118.08,118.26,19814.0,115.9481,116.0067,115.3424,115.5183,19814.0
2024-06-24 12:00:00,118.3,118.48,118.15,118.33,24485.0,115.5573,115.7332,115.4108,115.5866,24485.0
2024-06-24 12:30:00,118.34,118.35,118.14,118.23,27596.0,115.5964,115.6062,115.401,115.489,27596.0
2024-06-24 13:00:00,118.24,118.25,117.72,117.75,39633.0,115.4987,115.5085,114.9908,115.0201,39633.0
2024-06-24 13:30:00,117.75,117.91,117.67,117.72,62559.0,115.0201,115.1764,114.9419,114.9908,62559.0
2024-06-24 14:00:00,117.73,118.25,117.68,118.25,38762.0,115.0005,115.5085,114.9517,115.5085,38762.0
2024-06-24 14:30:00,118.27,118.54,118.25,118.4,37093.0,115.528,115.7918,115.5085,115.655,37093.0
2024-06-24 15:00:00,118.39,118.48,118.11,118.17,81526.0,115.6452,115.7332,115.3717,115.4303,81526.0
2024-06-24 15:30:00,118.19,118.65,118.14,118.31,280669.0,115.4499,115.8992,115.401,115.5671,280669.0
2024-06-25 09:30:00,118.11,118.33,117.04,117.2,93007.0,115.3717,115.5866,114.3265,114.4828,93007.0
2024-06-25 10:00:00,117.27,117.82,117.18,117.72,67088.0,114.5512,115.0885,114.4633,114.9908,67088.0
2024-06-25 10:30:00,117.75,118.13,117.63,118.01,67120.0,115.0201,115.3913,114.9029,115.2741,67120.0
2024-06-25 11:00:00,118.01,118.1,117.52,117.99,53525.0,115.2741,115.362,114.7954,115.2545,53525.0
2024-06-25 11:30:00,117.96,117.97,117.52,117.55,30261.0,115.2252,115.235,114.7954,114.8247,30261.0
2024-06-25 12:00:00,117.57,117.64,117.36,117.62,29166.0,114.8443,114.9126,114.6391,114.8931,29166.0
2024-06-25 12:30:00,117.6,117.6,116.95,117.11,33960.0,114.8736,114.8736,114.2386,114.3949,33960.0
2024-06-25 13:00:00,117.1,117.25,116.8,117.25,25178.0,114.3852,114.5317,114.0921,114.5317,25178.0
2024-06-25 13:30:00,117.21,117.61,117.21,117.61,19330.0,114.4926,114.8833,114.4926,114.8833,19330.0
2024-06-25 14:00:00,117.57,117.69,117.45,117.55,26571.0,114.8443,114.9615,114.727,114.8247,26571.0
2024-06-25 14:30:00,117.54,117.55,117.31,117.39,28549.0,114.815,114.8247,114.5903,114.6684,28549.0
2024-06-25 15:00:00,117.35,118.02,117.32,117.99,35842.0,114.6294,115.2838,114.6001,115.2545,35842.0
2024-06-25 15:30:00,117.97,118.06,117.8,117.92,155899.0,115.235,115.3229,115.0689,115.1861,155899.0
2024-06-26 09:30:00,117.31,117.35,116.13,117.29,91745.0,114.5903,114.6294,113.4376,114.5707,91745.0
2024-06-26 10:00:00,117.29,117.71,117.21,117.64,59511.0,114.5707,114.981,114.4926,114.9126,59511.0
2024-06-26 10:30:00,117.64,117.98,117.52,117.96,20708.0,114.9126,115.2448,114.7954,115.2252,20708.0
2024-06-26 11:00:00,118.01,118.05,117.73,118.02,14109.0,115.2741,115.3131,115.0005,115.2838,14109.0
2024-06-26 11:30:00,118.03,118.32,117.79,118.29,41538.0,115.2936,115.5769,115.0592,115.5476,41538.0
2024-06-26 12:00:00,118.29,118.56,118.25,118.34,14623.0,115.5476,115.8113,115.5085,115.5964,14623.0
2024-06-26 12:30:00,118.3,118.35,118.14,118.24,11229.0,115.5573,115.6062,115.401,115.4987,11229.0
2024-06-26 13:00:00,118.24,118.3,118.09,118.27,9071.0,115.4987,115.5573,115.3522,115.528,9071.0
2024-06-26 13:30:00,118.28,118.34,118.16,118.21,31194.0,115.5378,115.5964,115.4206,115.4694,31194.0
2024-06-26 14:00:00,118.19,118.24,118.07,118.12,72386.0,115.4499,115.4987,115.3327,115.3815,72386.0
2024-06-26 14:30:00,118.1,118.18,118.07,118.11,25487.0,115.362,115.4401,115.3327,115.3717,25487.0
2024-06-26 15:00:00,118.11,118.39,117.95,118.27,112532.0,115.3717,115.6452,115.2154,115.528,112532.0
2024-06-26 15:30:00,118.29,118.42,118.05,118.26,150843.0,115.5476,115.6745,115.3131,115.5183,150843.0
2024-06-27 09:30:00,119.23,119.82,118.84,119.01,93876.0,116.4658,117.0421,116.0848,116.2509,93876.0
2024-06-27 10:00:00,118.96,119.42,118.93,119.41,25164.0,116.202,116.6514,116.1727,116.6416,25164.0
2024-06-27 10:30:00,119.43,119.69,119.33,119.38,18083.0,116.6611,116.9151,116.5635,116.6123,18083.0
2024-06-27 11:00:00,119.36,119.51,119.28,119.29,15843.0,116.5928,116.7393,116.5146,116.5244,15843.0
2024-06-27 11:30:00,119.33,119.43,119.23,119.4,15905.0,116.5635,116.6611,116.4658,116.6318,15905.0
2024-06-27 12:00:00,119.38,119.38,119.2,119.3,13349.0,116.6123,116.6123,116.4365,116.5341,13349.0
2024-06-27 12:30:00,119.3,119.44,119.2,119.39,15576.0,116.5341,116.6709,116.4365,116.6221,15576.0
2024-06-27 13:00:00,119.4,119.62,119.35,119.6,21629.0,116.6318,116.8467,116.583,116.8272,21629.0
2024-06-27 13:30:00,119.59,119.69,119.31,119.34,76689.0,116.8174,116.9151,116.5439,116.5732,76689.0
2024-06-27 14:00:00,119.38,119.42,116.97,117.27,371893.0,116.6123,116.6514,114.2582,114.5512,371893.0
2024-06-27 14:30:00,117.24,118.14,115.24,116.91,1259981.0,114.5219,115.401,112.5683,114.1996,1259981.0
2024-06-27 15:00:00,116.91,117.0,116.27,116.44,282873.0,114.1996,114.2875,113.5744,113.7405,282873.0
2024-06-27 15:30:00,116.44,118.03,116.35,117.99,798200.0,113.7405,115.2936,113.6525,115.2545,798200.0
2024-06-28 09:30:00,118.3,118.8,118.04,118.31,100887.0,115.5573,116.0457,115.3034,115.5671,100887.0
2024-06-28 10:00:00,118.48,119.32,118.37,119.25,82969.0,115.7332,116.5537,115.6257,116.4853,82969.0
2024-06-28 10:30:00,119.27,119.27,118.42,118.61,44435.0,116.5048,116.5048,115.6745,115.8601,44435.0
2024-06-28 11:00:00,118.58,118.69,118.38,118.64,39632.0,115.8308,115.9383,115.6355,115.8894,39632.0
2024-06-28 11:30:00,118.61,118.73,118.36,118.61,19810.0,115.8601,115.9774,115.6159,115.8601,19810.0
2024-06-28 12:00:00,118.59,118.6,118.28,118.43,17342.0,115.8406,115.8504,115.5378,115.6843,17342.0
2024-06-28 12:30:00,118.45,118.65,118.26,118.47,26818.0,115.7039,115.8992,115.5183,115.7234,26818.0
2024-06-28 13:00:00,118.45,118.74,118.43,118.5,24358.0,115.7039,115.9871,115.6843,115.7527,24358.0
2024-06-28 13:30:00,118.47,118.47,118.22,118.44,20761.0,115.7234,115.7234,115.4792,115.6941,20761.0
2024-06-28 14:00:00,118.46,118.46,118.11,118.22,26663.0,115.7136,115.7136,115.3717,115.4792,26663.0
2024-06-28 14:30:00,118.21,118.21,117.91,117.99,25281.0,115.4694,115.4694,115.1764,115.2545,25281.0
2024-06-28 15:00:00,117.96,118.12,117.82,117.98,31987.0,115.2252,115.3815,115.0885,115.2448,31987.0
2024-06-28 15:30:00,117.97,118.4,117.78,118.13,168107.0,115.235,115.655,115.0494,115.3913,168107.0
2024-07-01 09:30:00,118.93,119.09,117.95,118.34,50273.0,116.1727,116.329,115.2154,115.5964,50273.0
2024-07-01 10:00:00,118.43,118.58,116.87,117.1,60283.0,115.6843,115.8308,114.1605,114.3852,60283.0
2024-07-01 10:30:00,117.05,117.05,116.37,116.45,19787.0,114.3363,114.3363,113.6721,113.7502,19787.0
2024-07-01 11:00:00,116.48,116.87,116.47,116.86,16721.0,113.7795,114.1605,113.7698,114.1507,16721.0
2024-07-01 11:30:00,116.81,117.08,116.79,117.02,12349.0,114.1019,114.3656,114.0823,114.307,12349.0
2024-07-01 12:00:00,117.05,117.39,117.0,117.22,21017.0,114.3363,114.6684,114.2875,114.5024,21017.0
2024-07-01 12:30:00,117.22,117.26,116.96,117.12,12113.0,114.5024,114.5414,114.2484,114.4047,12113.0
2024-07-01 13:00:00,117.08,117.08,116.92,116.92,25032.0,114.3656,114.3656,114.2093,114.2093,25032.0
2024-07-01 13:30:00,116.91,117.07,116.85,117.0,16784.0,114.1996,114.3558,114.1409,114.2875,16784.0
2024-07-01 14:00:00,117.01,117.02,116.53,116.59,22348.0,114.2972,114.307,113.8284,113.887,22348.0
2024-07-01 14:30:00,116.59,116.87,116.58,116.87,31232.0,113.887,114.1605,113.8772,114.1605,31232.0
2024-07-01 15:00:00,116.88,117.01,116.77,116.81,40348.0,114.1703,114.2972,114.0628,114.1019,40348.0
2024-07-01 15:30:00,116.82,117.04,116.64,116.69,173131.0,114.1116,114.3265,113.9358,113.9847,173131.0
2024-07-02 09:30:00,117.31,117.81,116.86,117.77,44147.0,114.5903,115.0787,114.1507,115.0396,44147.0
2024-07-02 10:00:00,117.84,117.84,116.93,117.07,19162.0,115.108,115.108,114.2191,114.3558,19162.0
2024-07-02 10:30:00,117.15,117.23,116.69,117.17,14443.0,114.434,114.5121,113.9847,114.4535,14443.0
2024-07-02 11:00:00,117.19,117.35,116.98,117.26,20883.0,114.4731,114.6294,114.2679,114.5414,20883.0
2024-07-02 11:30:00,117.22,117.39,117.07,117.1,14241.0,114.5024,114.6684,114.3558,114.3852,14241.0
2024-07-02 12:00:00,117.11,117.15,116.9,117.15,7916.0,114.3949,114.434,114.1898,114.434,7916.0
2024-07-02 12:30:00,117.16,117.23,117.07,117.14,11514.0,114.4438,114.5121,114.3558,114.4242,11514.0
2024-07-02 13:00:00,117.12,117.21,116.91,116.98,10656.0,114.4047,114.4926,114.1996,114.2679,10656.0
2024-07-02 13:30:00,116.97,117.3,116.97,117.23,19075.0,114.2582,114.5805,114.2582,114.5121,19075.0
2024-07-02 14:00:00,117.25,117.44,117.24,117.34,15991.0,114.5317,114.7173,114.5219,114.6196,15991.0
2024-07-02 14:30:00,117.36,117.44,117.19,117.24,21360.0,114.6391,114.7173,114.4731,114.5219,21360.0
2024-07-02 15:00:00,117.23,117.41,117.13,117.38,23218.0,114.5121,114.688,114.4145,114.6587,23218.0
2024-07-02 15:30:00,117.4,117.75,117.35,117.6,104382.0,114.6782,115.0201,114.6294,114.8736,104382.0
2024-07-03 09:30:00,117.85,119.93,117.85,119.88,50286.0,115.1178,117.1495,115.1178,117.1007,50286.0
2024-07-03 10:00:00,119.88,120.18,119.52,119.66,41219.0,117.1007,117.3937,116.749,116.8858,41219.0
2024-07-03 10:30:00,119.76,120.1,119.7,119.72,26898.0,116.9835,117.3156,116.9249,116.9444,26898.0
2024-07-03 11:00:00,119.69,119.9,119.59,119.71,26726.0,116.9151,117.1202,116.8174,116.9346,26726.0
2024-07-03 11:30:00,119.7,119.72,119.18,119.18,50735.0,116.9249,116.9444,116.4169,116.4169,50735.0
2024-07-03 12:00:00,119.17,119.62,119.01,119.34,55808.0,116.4072,116.8467,116.2509,116.5732,55808.0
2024-07-03 12:30:00,119.34,119.4,119.01,119.1,88985.0,116.5732,116.6318,116.2509,116.3388,88985.0
2024-07-05 09:30:00,119.39,119.67,118.28,118.39,31327.0,116.6221,116.8956,115.5378,115.6452,31327.0
2024-07-05 10:00:00,118.35,118.53,118.08,118.18,23351.0,115.6062,115.782,115.3424,115.4401,23351.0
2024-07-05 10:30:00,118.15,118.56,118.11,118.54,8124.0,115.4108,115.8113,115.3717,115.7918,8124.0
2024-07-05 11:00:00,118.53,118.86,118.49,118.76,6362.0,115.782,116.1043,115.7429,116.0067,6362.0
2024-07-05 11:30:00,118.77,118.79,118.66,118.67,13710.0,116.0164,116.036,115.909,115.9188,13710.0
2024-07-05 12:00:00,118.66,118.67,118.48,118.56,10554.0,115.909,115.9188,115.7332,115.8113,10554.0
2024-07-05 12:30:00,118.56,118.56,118.34,118.45,7118.0,115.8113,115.8113,115.5964,115.7039,7118.0
2024-07-05 13:00:00,118.43,118.6,118.4,118.56,14700.0,115.6843,115.8504,115.655,115.8113,14700.0
2024-07-05 13:30:00,118.57,118.76,118.56,118.62,7911.0,115.8211,116.0067,115.8113,115.8699,7911.0
2024-07-05 14:00:00,118.64,118.65,118.47,118.57,23225.0,115.8894,115.8992,115.7234,115.8211,23225.0
2024-07-05 14:30:00,118.57,118.79,118.57,118.79,13001.0,115.8211,116.036,115.8211,116.036,13001.0
2024-07-05 15:00:00,118.77,118.87,118.33,118.33,23149.0,116.0164,116.1141,115.5866,115.5866,23149.0
2024-07-05 15:30:00,118.27,118.33,117.89,117.92,148581.0,115.528,115.5866,115.1568,115.1861,148581.0
2024-07-08 09:30:00,116.47,117.71,116.36,117.4,142324.0,113.7698,114.981,113.6623,114.6782,142324.0
2024-07-08 10:00:00,117.4,117.6,117.13,117.38,53216.0,114.6782,114.8736,114.4145,114.6587,53216.0
2024-07-08 10:30:00,117.36,117.41,116.77,116.79,14188.0,114.6391,114.688,114.0628,114.0823,14188.0
2024-07-08 11:00:00,116.81,116.92,116.51,116.56,27189.0,114.1019,114.2093,113.8088,113.8577,27189.0
2024-07-08 11:30:00,116.53,116.53,116.15,116.24,19741.0,113.8284,113.8284,113.4572,113.5451,19741.0
2024-07-08 12:00:00,116.2,116.41,116.09,116.37,13999.0,113.506,113.7111,113.3986,113.6721,13999.0
2024-07-08 12:30:00,116.42,116.61,116.42,116.57,12217.0,113.7209,113.9065,113.7209,113.8674,12217.0
2024-07-08 13:00:00,116.61,116.61,116.27,116.28,19668.0,113.9065,113.9065,113.5744,113.5842,19668.0
2024-07-08 13:30:00,116.29,116.49,116.27,116.47,44915.0,113.5939,113.7893,113.5744,113.7698,44915.0
2024-07-08 14:00:00,116.49,116.81,116.32,116.81,33762.0,113.7893,114.1019,113.6232,114.1019,33762.0
2024-07-08 14:30:00,116.81,116.88,116.62,116.83,31011.0,114.1019,114.1703,113.9163,114.1214,31011.0
2024-07-08 15:00:00,116.81,116.88,116.62,116.62,83353.0,114.1019,114.1703,113.9163,113.9163,83353.0
2024-07-08 15:30:00,116.63,116.98,116.61,116.73,175836.0,113.926,114.2679,113.9065,114.0237,175836.0
2024-07-09 09:30:00,116.49,116.71,116.09,116.27,29330.0,113.7893,114.0042,113.3986,113.5744,29330.0
2024-07-09 10:00:00,116.3,116.3,115.8,116.03,95557.0,113.6037,113.6037,113.1153,113.34,95557.0
2024-07-09 10:30:00,116.02,116.17,115.85,115.86,125555.0,113.3302,113.4767,113.1641,113.1739,125555.0
2024-07-09 11:00:00,115.81,115.83,115.47,115.52,53522.0,113.1251,113.1446,112.7929,112.8418,53522.0
2024-07-09 11:30:00,115.62,115.9,115.55,115.68,58461.0,112.9395,113.213,112.8711,112.9981,58461.0
2024-07-09 12:00:00,115.64,115.8,115.64,115.72,45055.0,112.959,113.1153,112.959,113.0371,45055.0
2024-07-09 12:30:00,115.72,115.81,115.62,115.65,33792.0,113.0371,113.1251,112.9395,112.9688,33792.0
2024-07-09 13:00:00,115.66,115.81,115.49,115.52,41007.0,112.9785,113.1251,112.8125,112.8418,41007.0
2024-07-09 13:30:00,115.48,115.66,115.48,115.53,21177.0,112.8027,112.9785,112.8027,112.8516,21177.0
2024-07-09 14:00:00,115.52,115.63,115.46,115.53,29588.0,112.8418,112.9492,112.7832,112.8516,29588.0
2024-07-09 14:30:00,115.55,115.71,115.53,115.68,27698.0,112.8711,113.0274,112.8516,112.9981,27698.0
2024-07-09 15:00:00,115.69,115.71,115.54,115.6,33486.0,113.0078,113.0274,112.8613,112.9199,33486.0
2024-07-09 15:30:00,115.6,115.62,115.3,115.59,173737.0,112.9199,112.9395,112.6269,112.9102,173737.0
2024-07-10 09:30:00,116.62,117.22,116.26,116.84,77614.0,113.9163,114.5024,113.5646,114.1312,77614.0
2024-07-10 10:00:00,116.87,117.04,116.85,116.86,53965.0,114.1605,114.3265,114.1409,114.1507,53965.0
2024-07-10 10:30:00,116.88,117.23,116.74,117.0,136625.0,114.1703,114.5121,114.0335,114.2875,136625.0
2024-07-10 11:00:00,116.98,117.3,116.97,117.3,36374.0,114.2679,114.5805,114.2582,114.5805,36374.0
2024-07-10 11:30:00,117.26,117.43,117.1,117.37,56768.0,114.5414,114.7075,114.3852,114.6489,56768.0
2024-07-10 12:00:00,117.37,117.71,117.3,117.63,35304.0,114.6489,114.981,114.5805,114.9029,35304.0
2024-07-10 12:30:00,117.66,117.88,117.57,117.7,21228.0,114.9322,115.1471,114.8443,114.9712,21228.0
2024-07-10 13:00:00,117.72,117.73,117.38,117.49,19692.0,114.9908,115.0005,114.6587,114.7661,19692.0
2024-07-10 13:30:00,117.48,117.56,117.25,117.54,29006.0,114.7563,114.8345,114.5317,114.815,29006.0
2024-07-10 14:00:00,117.48,117.56,117.35,117.55,18560.0,114.7563,114.8345,114.6294,114.8247,18560.0
2024-07-10 14:30:00,117.56,117.99,117.52,117.99,31404.0,114.8345,115.2545,114.7954,115.2545,31404.0
2024-07-10 15:00:00,117.98,118.19,117.87,118.12,35722.0,115.2448,115.4499,115.1373,115.3815,35722.0
2024-07-10 15:30:00,118.1,118.6,117.97,118.54,129075.0,115.362,115.8504,115.235,115.7918,129075.0
2024-07-11 09:30:00,119.03,119.74,118.82,119.35,38678.0,116.2704,116.9639,116.0653,116.583,38678.0
2024-07-11 10:00:00,119.38,119.53,119.03,119.03,16765.0,116.6123,116.7588,116.2704,116.2704,16765.0
2024-07-11 10:30:00,119.01,119.41,119.01,119.23,29310.0,116.2509,116.6416,116.2509,116.4658,29310.0
2024-07-11 11:00:00,119.26,119.29,118.82,118.83,29250.0,116.4951,116.5244,116.0653,116.075,29250.0
2024-07-11 11:30:00,118.82,118.95,118.41,118.62,68287.0,116.0653,116.1923,115.6648,115.8699,68287.0
2024-07-11 12:00:00,118.59,118.61,118.15,118.54,44665.0,115.8406,115.8601,115.4108,115.7918,44665.0
2024-07-11 12:30:00,118.52,118.81,118.39,118.77,51810.0,115.7722,116.0555,115.6452,116.0164,51810.0
2024-07-11 13:00:00,118.78,119.2,118.64,119.13,36858.0,116.0262,116.4365,115.8894,116.3681,36858.0
2024-07-11 13:30:00,119.14,119.21,119.02,119.16,23724.0,116.3779,116.4462,116.2606,116.3974,23724.0
2024-07-11 14:00:00,119.15,119.45,119.13,119.25,27894.0,116.3876,116.6807,116.3681,116.4853,27894.0
2024-07-11 14:30:00,119.25,119.62,119.24,119.56,65567.0,116.4853,116.8467,116.4755,116.7881,65567.0
2024-07-11 15:00:00,119.55,119.56,119.35,119.37,84257.0,116.7784,116.7881,116.583,116.6025,84257.0
2024-07-11 15:30:00,119.37,119.68,119.36,119.38,213730.0,116.6025,116.9053,116.5928,116.6123,213730.0
2024-07-12 09:30:00,119.8,120.32,119.58,119.79,28567.0,117.0226,117.5305,116.8077,117.0128,28567.0
2024-07-12 10:00:00,119.8,120.57,119.8,120.44,23396.0,117.0226,117.7747,117.0226,117.6477,23396.0
2024-07-12 10:30:00,120.47,120.78,120.44,120.48,22243.0,117.677,117.9798,117.6477,117.6868,22243.0
2024-07-12 11:00:00,120.46,120.62,120.37,120.47,20759.0,117.6673,117.8235,117.5793,117.677,20759.0
2024-07-12 11:30:00,120.46,120.48,120.14,120.14,36991.0,117.6673,117.6868,117.3547,117.3547,36991.0
2024-07-12 12:00:00,120.12,120.33,120.02,120.33,16528.0,117.3351,117.5403,117.2375,117.5403,16528.0
2024-07-12 12:30:00,120.35,120.72,120.29,120.7,26794.0,117.5598,117.9212,117.5012,117.9017,26794.0
2024-07-12 13:00:00,120.72,120.92,120.65,120.92,29527.0,117.9212,118.1166,117.8528,118.1166,29527.0
2024-07-12 13:30:00,120.93,121.06,120.9,120.92,33123.0,118.1264,118.2533,118.0971,118.1166,33123.0
2024-07-12 14:00:00,120.91,121.03,120.78,120.82,26746.0,118.1068,118.224,117.9798,118.0189,26746.0
2024-07-12 14:30:00,120.82,120.82,120.61,120.74,35402.0,118.0189,118.0189,117.8138,117.9408,35402.0
2024-07-12 15:00:00,120.71,120.73,120.45,120.48,47884.0,117.9115,117.931,117.6575,117.6868,47884.0
2024-07-12 15:30:00,120.49,120.54,120.1,120.22,185170.0,117.6966,117.7454,117.3156,117.4328,185170.0
2024-07-15 09:30:00,120.74,121.03,120.35,120.99,75725.0,117.9408,118.224,117.5598,118.185,75725.0
2024-07-15 10:00:00,121.02,121.24,120.92,121.0,39750.0,118.2143,118.4292,118.1166,118.1947,39750.0
2024-07-15 10:30:00,121.03,121.21,120.92,121.11,28022.0,118.224,118.3999,118.1166,118.3022,28022.0
2024-07-15 11:00:00,121.09,121.3,120.83,120.89,31309.0,118.2826,118.4878,118.0287,118.0873,31309.0
2024-07-15 11:30:00,120.9,121.35,120.81,121.28,32318.0,118.0971,118.5366,118.0091,118.4682,32318.0
2024-07-15 12:00:00,121.23,121.23,121.03,121.15,21322.0,118.4194,118.4194,118.224,118.3413,21322.0
2024-07-15 12:30:00,121.11,121.24,120.96,120.98,23310.0,118.3022,118.4292,118.1557,118.1752,23310.0
2024-07-15 13:00:00,120.98,121.22,120.84,121.12,20712.0,118.1752,118.4096,118.0384,118.312,20712.0
2024-07-15 13:30:00,121.13,121.61,121.09,121.59,37957.0,118.3217,118.7906,118.2826,118.7711,37957.0
2024-07-15 14:00:00,121.59,121.63,121.41,121.58,31322.0,118.7711,118.8101,118.5952,118.7613,31322.0
2024-07-15 14:30:00,121.6,121.74,121.45,121.73,18822.0,118.7808,118.9176,118.6343,118.9078,18822.0
2024-07-15 15:00:00,121.72,121.79,121.57,121.62,54947.0,118.898,118.9664,118.7515,118.8004,54947.0
2024-07-15 15:30:00,121.63,121.66,121.37,121.61,161699.0,118.8101,118.8394,118.5562,118.7906,161699.0
2024-07-16 09:30:00,121.49,122.31,120.78,122.24,55063.0,118.6734,119.4744,117.9798,119.406,55063.0
2024-07-16 10:00:00,122.22,122.62,122.07,122.09,50940.0,119.3864,119.7772,119.2399,119.2595,50940.0
2024-07-16 10:30:00,122.04,122.41,121.95,122.16,52785.0,119.2106,119.572,119.1227,119.3278,52785.0
2024-07-16 11:00:00,122.12,122.49,121.78,122.34,104514.0,119.2888,119.6502,118.9567,119.5037,104514.0
2024-07-16 11:30:00,122.34,122.77,122.17,122.73,56079.0,119.5037,119.9237,119.3376,119.8846,56079.0
2024-07-16 12:00:00,122.72,122.91,122.56,122.84,31789.0,119.8749,120.0605,119.7186,119.9921,31789.0
2024-07-16 12:30:00,122.76,123.23,122.76,123.17,34230.0,119.9139,120.373,119.9139,120.3144,34230.0
2024-07-16 13:00:00,123.16,123.37,123.01,123.35,32408.0,120.3047,120.5098,120.1581,120.4903,32408.0
2024-07-16 13:30:00,123.34,123.59,123.26,123.4,27685.0,120.4805,120.7247,120.4023,120.5391,27685.0
2024-07-16 14:00:00,123.4,123.76,123.37,123.67,44604.0,120.5391,120.8907,120.5098,120.8028,44604.0
2024-07-16 14:30:00,123.64,123.96,123.6,123.78,64558.0,120.7735,121.0861,120.7345,120.9103,64558.0
2024-07-16 15:00:00,123.79,123.79,123.41,123.47,44825.0,120.9201,120.9201,120.5489,120.6075,44825.0
2024-07-16 15:30:00,123.47,123.77,123.36,123.63,245471.0,120.6075,120.9005,120.5,120.7638,245471.0
2024-07-17 09:30:00,123.33,123.5,122.06,122.29,66054.0,120.4707,120.6368,119.2302,119.4548,66054.0
2024-07-17 10:00:00,122.17,123.26,122.01,123.01,81517.0,119.3376,120.4023,119.1813,120.1581,81517.0
2024-07-17 10:30:00,123.01,123.04,122.69,122.75,25922.0,120.1581,120.1874,119.8456,119.9042,25922.0
2024-07-17 11:00:00,122.72,123.06,122.69,123.02,24737.0,119.8749,120.207,119.8456,120.1679,24737.0
2024-07-17 11:30:00,123.01,123.09,122.63,123.09,16461.0,120.1581,120.2363,119.7869,120.2363,16461.0
2024-07-17 12:00:00,123.08,123.08,122.78,123.0,22815.0,120.2265,120.2265,119.9335,120.1484,22815.0
2024-07-17 12:30:00,123.0,123.03,122.81,122.82,12457.0,120.1484,120.1777,119.9628,119.9725,12457.0
2024-07-17 13:00:00,122.8,122.9,122.39,122.66,19197.0,119.953,120.0507,119.5525,119.8162,19197.0
2024-07-17 13:30:00,122.71,122.92,122.67,122.69,24868.0,119.8651,120.0702,119.826,119.8456,24868.0
2024-07-17 14:00:00,122.69,122.73,122.45,122.73,25489.0,119.8456,119.8846,119.6111,119.8846,25489.0
2024-07-17 14:30:00,122.72,122.8,122.58,122.76,27585.0,119.8749,119.953,119.7381,119.9139,27585.0
2024-07-17 15:00:00,122.76,122.98,122.75,122.93,34966.0,119.9139,120.1288,119.9042,120.08,34966.0
2024-07-17 15:30:00,122.95,123.04,122.64,123.03,154861.0,120.0995,120.1874,119.7967,120.1777,154861.0
2024-07-18 09:30:00,122.02,123.37,122.02,122.8,59119.0,119.1911,120.5098,119.1911,119.953,59119.0
2024-07-18 10:00:00,122.8,122.8,122.19,122.55,43845.0,119.953,119.953,119.3571,119.7088,43845.0
2024-07-18 10:30:00,122.54,122.56,122.18,122.19,24880.0,119.699,119.7186,119.3474,119.3571,24880.0
2024-07-18 11:00:00,122.15,122.43,122.12,122.35,35966.0,119.3181,119.5916,119.2888,119.5134,35966.0
2024-07-18 11:30:00,122.3,122.3,121.87,121.9,14609.0,119.4646,119.4646,119.0446,119.0739,14609.0
2024-07-18 12:00:00,121.9,122.01,121.68,121.81,15339.0,119.0739,119.1813,118.859,118.986,15339.0
2024-07-18 12:30:00,121.82,122.11,121.76,121.98,24494.0,118.9957,119.279,118.9371,119.152,24494.0
2024-07-18 13:00:00,121.98,122.01,121.83,121.86,14473.0,119.152,119.1813,119.0055,119.0348,14473.0
2024-07-18 13:30:00,121.86,121.96,121.49,121.5,27749.0,119.0348,119.1325,118.6734,118.6831,27749.0
2024-07-18 14:00:00,121.45,121.47,120.9,120.9,32282.0,118.6343,118.6538,118.0971,118.0971,32282.0
2024-07-18 14:30:00,120.87,121.02,120.76,120.97,28669.0,118.0677,118.2143,117.9603,118.1654,28669.0
2024-07-18 15:00:00,120.95,121.13,120.72,120.88,26516.0,118.1459,118.3217,117.9212,118.0775,26516.0
2024-07-18 15:30:00,120.87,121.41,120.8,121.11,87798.0,118.0677,118.5952,117.9994,118.3022,87798.0
2024-07-19 09:30:00,120.92,121.33,120.24,120.87,36462.0,118.1166,118.5171,117.4524,118.0677,36462.0
2024-07-19 10:00:00,120.95,120.95,120.33,120.39,27064.0,118.1459,118.1459,117.5403,117.5989,27064.0
2024-07-19 10:30:00,120.4,120.79,120.4,120.61,13807.0,117.6086,117.9896,117.6086,117.8138,13807.0
2024-07-19 11:00:00,120.6,120.66,120.23,120.27,20486.0,117.804,117.8626,117.4426,117.4817,20486.0
2024-07-19 11:30:00,120.3,120.53,120.19,120.53,18363.0,117.511,117.7356,117.4035,117.7356,18363.0
2024-07-19 12:00:00,120.61,120.85,120.57,120.68,30277.0,117.8138,118.0482,117.7747,117.8822,30277.0
2024-07-19 12:30:00,120.68,120.74,120.6,120.65,19734.0,117.8822,117.9408,117.804,117.8528,19734.0
2024-07-19 13:00:00,120.65,120.79,120.41,120.79,27238.0,117.8528,117.9896,117.6184,117.9896,27238.0
2024-07-19 13:30:00,120.8,120.99,120.68,120.92,33254.0,117.9994,118.185,117.8822,118.1166,33254.0
2024-07-19 14:00:00,120.88,120.92,120.61,120.7,34433.0,118.0775,118.1166,117.8138,117.9017,34433.0
2024-07-19 14:30:00,120.67,120.85,120.45,120.68,15913.0,117.8724,118.0482,117.6575,117.8822,15913.0
2024-07-19 15:00:00,120.72,120.94,120.65,120.86,21356.0,117.9212,118.1361,117.8528,118.058,21356.0
2024-07-19 15:30:00,120.85,120.99,120.58,120.66,83201.0,118.0482,118.185,117.7845,117.8626,83201.0
2024-07-22 09:30:00,120.97,121.82,120.75,120.75,40359.0,118.1654,118.9957,117.9505,117.9505,40359.0
2024-07-22 10:00:00,120.78,121.24,120.68,121.22,51494.0,117.9798,118.4292,117.8822,118.4096,51494.0
2024-07-22 10:30:00,121.21,121.56,121.18,121.54,47379.0,118.3999,118.7418,118.3706,118.7222,47379.0
2024-07-22 11:00:00,121.58,121.58,121.33,121.34,21722.0,118.7613,118.7613,118.5171,118.5269,21722.0
2024-07-22 11:30:00,121.35,121.59,121.26,121.54,22305.0,118.5366,118.7711,118.4487,118.7222,22305.0
2024-07-22 12:00:00,121.57,121.81,121.52,121.71,30687.0,118.7515,118.986,118.7027,118.8883,30687.0
2024-07-22 12:30:00,121.71,121.82,121.65,121.81,20034.0,118.8883,118.9957,118.8297,118.986,20034.0
2024-07-22 13:00:00,121.85,121.86,121.59,121.63,19804.0,119.025,119.0348,118.7711,118.8101,19804.0
2024-07-22 13:30:00,121.66,121.98,121.62,121.98,42358.0,118.8394,119.152,118.8004,119.152,42358.0
2024-07-22 14:00:00,121.96,122.02,121.76,121.78,21644.0,119.1325,119.1911,118.9371,118.9567,21644.0
2024-07-22 14:30:00,121.8,122.05,121.78,121.93,29310.0,118.9762,119.2204,118.9567,119.1032,29310.0
2024-07-22 15:00:00,121.95,121.99,121.77,121.95,22565.0,119.1227,119.1618,118.9469,119.1227,22565.0
2024-07-22 15:30:00,121.97,122.19,121.78,122.19,180421.0,119.1422,119.3571,118.9567,119.3571,180421.0
2024-07-23 09:30:00,121.91,122.06,121.32,121.39,86361.0,119.0836,119.2302,118.5073,118.5757,86361.0
2024-07-23 10:00:00,121.37,121.63,121.25,121.55,63285.0,118.5562,118.8101,118.4389,118.732,63285.0
2024-07-23 10:30:00,121.57,121.72,121.22,121.28,90447.0,118.7515,118.898,118.4096,118.4682,90447.0
2024-07-23 11:00:00,121.3,121.39,121.02,121.26,39180.0,118.4878,118.5757,118.2143,118.4487,39180.0
2024-07-23 11:30:00,121.29,121.29,120.95,121.04,34765.0,118.478,118.478,118.1459,118.2338,34765.0
2024-07-23 12:00:00,121.07,121.1,120.72,120.98,35976.0,118.2631,118.2924,117.9212,118.1752,35976.0
2024-07-23 12:30:00,120.95,120.97,120.57,120.63,32562.0,118.1459,118.1654,117.7747,117.8333,32562.0
2024-07-23 13:00:00,120.62,120.72,120.51,120.68,33607.0,117.8235,117.9212,117.7161,117.8822,33607.0
2024-07-23 13:30:00,120.68,120.7,120.36,120.6,30534.0,117.8822,117.9017,117.5696,117.804,30534.0
2024-07-23 14:00:00,120.6,120.81,120.58,120.58,26849.0,117.804,118.0091,117.7845,117.7845,26849.0
2024-07-23 14:30:00,120.59,120.97,120.59,120.88,48412.0,117.7942,118.1654,117.7942,118.0775,48412.0
2024-07-23 15:00:00,120.84,120.89,120.57,120.58,58001.0,118.0384,118.0873,117.7747,117.7845,58001.0
2024-07-23 15:30:00,120.57,120.57,119.89,119.94,314549.0,117.7747,117.7747,117.1105,117.1593,314549.0
2024-07-24 09:30:00,113.14,115.71,111.85,115.04,757515.0,110.517,113.0274,109.2569,112.3729,757515.0
2024-07-24 10:00:00,115.04,115.8,114.45,115.5,267118.0,112.3729,113.1153,111.7966,112.8222,267118.0
2024-07-24 10:30:00,115.5,115.5,115.05,115.11,120966.0,112.8222,112.8222,112.3827,112.4413,120966.0
2024-07-24 11:00:00,115.08,115.35,114.73,115.08,179722.0,112.412,112.6757,112.0701,112.412,179722.0
2024-07-24 11:30:00,115.06,115.34,114.91,115.3,57899.0,112.3924,112.666,112.2459,112.6269,57899.0
2024-07-24 12:00:00,115.28,115.3,114.93,114.97,64457.0,112.6073,112.6269,112.2655,112.3045,64457.0
2024-07-24 12:30:00,114.97,115.25,114.64,114.98,64472.0,112.3045,112.578,111.9822,112.3143,64472.0
2024-07-24 13:00:00,114.99,115.09,114.79,114.97,70941.0,112.3241,112.4218,112.1287,112.3045,70941.0
2024-07-24 13:30:00,115.02,115.28,115.01,115.17,51173.0,112.3534,112.6073,112.3436,112.4999,51173.0
2024-07-24 14:00:00,115.19,115.19,114.88,115.08,54803.0,112.5194,112.5194,112.2166,112.412,54803.0
2024-07-24 14:30:00,115.08,115.12,114.75,115.04,102283.0,112.412,112.4511,112.0896,112.3729,102283.0
2024-07-24 15:00:00,115.05,115.68,114.85,115.63,145822.0,112.3827,112.9981,112.1873,112.9492,145822.0
2024-07-24 15:30:00,115.64,116.12,115.62,115.81,531292.0,112.959,113.4279,112.9395,113.1251,531292.0
2024-07-25 09:30:00,115.98,116.28,114.81,115.19,133042.0,113.2911,113.5842,112.1482,112.5194,133042.0
2024-07-25 10:00:00,115.14,115.14,114.23,114.61,227143.0,112.4706,112.4706,111.5817,111.9529,227143.0
2024-07-25 10:30:00,114.65,115.03,114.4,114.54,79124.0,111.992,112.3631,111.7477,111.8845,79124.0
2024-07-25 11:00:00,114.58,114.81,113.84,113.88,221017.0,111.9236,112.1482,111.2007,111.2398,221017.0
2024-07-25 11:30:00,113.89,114.39,113.54,114.3,83923.0,111.2496,111.738,110.9077,111.6501,83923.0
2024-07-25 12:00:00,114.36,115.31,114.36,114.89,71149.0,111.7087,112.6367,111.7087,112.2264,71149.0
2024-07-25 12:30:00,114.89,114.93,114.4,114.93,49079.0,112.2264,112.2655,111.7477,112.2655,49079.0
2024-07-25 13:00:00,114.95,115.27,114.79,114.8,55293.0,112.285,112.5976,112.1287,112.1385,55293.0
2024-07-25 13:30:00,114.82,114.85,114.56,114.85,54313.0,112.158,112.1873,111.904,112.1873,54313.0
2024-07-25 14:00:00,114.85,115.02,114.4,114.63,58542.0,112.1873,112.3534,111.7477,111.9724,58542.0
2024-07-25 14:30:00,114.64,114.87,114.29,114.39,36154.0,111.9822,112.2069,111.6403,111.738,36154.0
2024-07-25 15:00:00,114.37,114.56,114.16,114.34,76079.0,111.7184,111.904,111.5133,111.6891,76079.0
2024-07-25 15:30:00,114.34,114.48,113.38,113.41,297133.0,111.6891,111.8259,110.7514,110.7807,297133.0
2024-07-26 09:30:00,114.3,115.47,114.11,115.19,60558.0,111.6501,112.7929,111.4645,112.5194,60558.0
2024-07-26 10:00:00,115.43,115.43,114.93,115.23,51322.0,112.7539,112.7539,112.2655,112.5585,51322.0
2024-07-26 10:30:00,115.22,115.49,115.0,115.22,46974.0,112.5487,112.8125,112.3338,112.5487,46974.0
2024-07-26 11:00:00,115.22,115.31,114.78,115.06,48472.0,112.5487,112.6367,112.1189,112.3924,48472.0
2024-07-26 11:30:00,115.08,115.35,114.98,115.29,34641.0,112.412,112.6757,112.3143,112.6171,34641.0
2024-07-26 12:00:00,115.28,115.61,115.25,115.61,32787.0,112.6073,112.9297,112.578,112.9297,32787.0
2024-07-26 12:30:00,115.63,115.8,115.43,115.75,39074.0,112.9492,113.1153,112.7539,113.0665,39074.0
2024-07-26 13:00:00,115.74,115.87,115.55,115.87,20561.0,113.0567,113.1837,112.8711,113.1837,20561.0
2024-07-26 13:30:00,115.87,116.02,115.6,115.87,48655.0,113.1837,113.3302,112.9199,113.1837,48655.0
2024-07-26 14:00:00,115.85,115.94,115.67,115.71,25275.0,113.1641,113.252,112.9883,113.0274,25275.0
2024-07-26 14:30:00,115.69,115.72,115.24,115.24,19528.0,113.0078,113.0371,112.5683,112.5683,19528.0
2024-07-26 15:00:00,115.24,115.45,115.12,115.22,78390.0,112.5683,112.7734,112.4511,112.5487,78390.0
2024-07-26 15:30:00,115.19,115.48,115.04,115.45,196463.0,112.5194,112.8027,112.3729,112.7734,196463.0
2024-07-29 09:30:00,115.45,115.63,115.04,115.62,40185.0,112.7734,112.9492,112.3729,112.9395,40185.0
2024-07-29 10:00:00,115.66,115.73,114.98,115.09,29122.0,112.9785,113.0469,112.3143,112.4218,29122.0
2024-07-29 10:30:00,115.05,115.09,114.82,114.82,25932.0,112.3827,112.4218,112.158,112.158,25932.0
2024-07-29 11:00:00,114.87,114.99,114.76,114.93,31784.0,112.2069,112.3241,112.0994,112.2655,31784.0
2024-07-29 11:30:00,114.92,115.14,114.67,115.14,20945.0,112.2557,112.4706,112.0115,112.4706,20945.0
2024-07-29 12:00:00,115.14,115.18,115.0,115.05,38367.0,112.4706,112.5097,112.3338,112.3827,38367.0
2024-07-29 12:30:00,115.05,115.13,114.78,114.83,19311.0,112.3827,112.4608,112.1189,112.1678,19311.0
2024-07-29 13:00:00,114.79,114.9,114.68,114.79,15946.0,112.1287,112.2362,112.0213,112.1287,15946.0
2024-07-29 13:30:00,114.74,114.82,114.65,114.8,23081.0,112.0799,112.158,111.992,112.1385,23081.0
2024-07-29 14:00:00,114.78,114.84,114.65,114.65,55027.0,112.1189,112.1775,111.992,111.992,55027.0
2024-07-29 14:30:00,114.65,114.86,114.55,114.83,46201.0,111.992,112.1971,111.8943,112.1678,46201.0
2024-07-29 15:00:00,114.83,114.93,114.69,114.83,41058.0,112.1678,112.2655,112.031,112.1678,41058.0
2024-07-29 15:30:00,114.83,114.94,114.71,114.77,134299.0,112.1678,112.2752,112.0506,112.1092,134299.0
2024-07-30 09:30:00,114.41,115.33,114.41,115.16,30276.0,111.7575,112.6562,111.7575,112.4901,30276.0
2024-07-30 10:00:00,115.13,115.24,114.84,114.98,17770.0,112.4608,112.5683,112.1775,112.3143,17770.0
2024-07-30 10:30:00,114.93,115.58,114.93,115.48,23881.0,112.2655,112.9004,112.2655,112.8027,23881.0
2024-07-30 11:00:00,115.49,115.53,115.18,115.25,18112.0,112.8125,112.8516,112.5097,112.578,18112.0
2024-07-30 11:30:00,115.19,115.34,115.11,115.23,20575.0,112.5194,112.666,112.4413,112.5585,20575.0
2024-07-30 12:00:00,115.23,115.49,115.2,115.49,40582.0,112.5585,112.8125,112.5292,112.8125,40582.0
2024-07-30 12:30:00,115.47,115.53,115.37,115.38,25571.0,112.7929,112.8516,112.6953,112.705,25571.0
2024-07-30 13:00:00,115.35,115.54,115.27,115.35,29674.0,112.6757,112.8613,112.5976,112.6757,29674.0
2024-07-30 13:30:00,115.35,115.51,115.34,115.4,26454.0,112.6757,112.832,112.666,112.7246,26454.0
2024-07-30 14:00:00,115.41,115.42,115.31,115.33,18245.0,112.7343,112.7441,112.6367,112.6562,18245.0
2024-07-30 14:30:00,115.35,115.42,115.25,115.25,20871.0,112.6757,112.7441,112.578,112.578,20871.0
2024-07-30 15:00:00,115.22,115.41,115.15,115.33,21588.0,112.5487,112.7343,112.4804,112.6562,21588.0
2024-07-30 15:30:00,115.31,115.41,115.05,115.18,155346.0,112.6367,112.7343,112.3827,112.5097,155346.0
2024-07-31 09:30:00,116.0,116.06,114.4,114.69,85061.0,113.3107,113.3693,111.7477,112.031,85061.0
2024-07-31 10:00:00,114.72,115.2,114.72,115.02,70399.0,112.0603,112.5292,112.0603,112.3534,70399.0
2024-07-31 10:30:00,114.93,115.12,114.65,114.98,34175.0,112.2655,112.4511,111.992,112.3143,34175.0
2024-07-31 11:00:00,115.02,115.32,114.9,115.12,47549.0,112.3534,112.6464,112.2362,112.4511,47549.0
2024-07-31 11:30:00,115.17,115.51,115.16,115.45,27144.0,112.4999,112.832,112.4901,112.7734,27144.0
2024-07-31 12:00:00,115.49,115.72,115.48,115.68,31163.0,112.8125,113.0371,112.8027,112.9981,31163.0
2024-07-31 12:30:00,115.66,115.68,115.36,115.37,47183.0,112.9785,112.9981,112.6855,112.6953,47183.0
2024-07-31 13:00:00,115.36,115.58,115.35,115.5,39098.0,112.6855,112.9004,112.6757,112.8222,39098.0
2024-07-31 13:30:00,115.44,115.53,115.24,115.46,40979.0,112.7636,112.8516,112.5683,112.7832,40979.0
2024-07-31 14:00:00,115.52,115.99,115.31,115.98,61674.0,112.8418,113.3009,112.6367,113.2911,61674.0
2024-07-31 14:30:00,116.0,116.67,116.0,116.51,45548.0,113.3107,113.9651,113.3107,113.8088,45548.0
2024-07-31 15:00:00,116.53,116.63,115.67,115.77,81174.0,113.8284,113.926,112.9883,113.086,81174.0
2024-07-31 15:30:00,115.79,116.0,115.59,115.73,155910.0,113.1055,113.3107,112.9102,113.0469,155910.0
2024-08-01 09:30:00,116.06,116.06,115.14,115.49,40682.0,113.3693,113.3693,112.4706,112.8125,40682.0
2024-08-01 10:00:00,115.56,115.66,114.18,114.27,58422.0,112.8809,112.9785,111.5328,111.6208,58422.0
2024-08-01 10:30:00,114.3,114.44,113.8,113.88,96205.0,111.6501,111.7868,111.1617,111.2398,96205.0
2024-08-01 11:00:00,113.88,113.89,113.41,113.58,46636.0,111.2398,111.2496,110.7807,110.9468,46636.0
2024-08-01 11:30:00,113.55,114.04,113.51,113.51,23795.0,110.9175,111.3961,110.8784,110.8784,23795.0
2024-08-01 12:00:00,113.5,113.85,113.29,113.6,38158.0,110.8686,111.2105,110.6635,110.9663,38158.0
2024-08-01 12:30:00,113.64,113.84,113.37,113.43,82708.0,111.0054,111.2007,110.7416,110.8002,82708.0
2024-08-01 13:00:00,113.4,113.41,113.08,113.21,78618.0,110.7709,110.7807,110.4584,110.5853,78618.0
2024-08-01 13:30:00,113.18,113.36,112.94,113.34,49915.0,110.556,110.7319,110.3216,110.7123,49915.0
2024-08-01 14:00:00,113.36,113.39,112.77,112.81,74971.0,110.7319,110.7612,110.1555,110.1946,74971.0
2024-08-01 14:30:00,112.8,113.06,112.64,112.92,80690.0,110.1848,110.4388,110.0286,110.3021,80690.0
2024-08-01 15:00:00,112.9,113.26,112.84,113.2,38294.0,110.2825,110.6342,110.2239,110.5756,38294.0
2024-08-01 15:30:00,113.21,113.47,113.09,113.22,222598.0,110.5853,110.8393,110.4681,110.5951,222598.0
2024-08-02 09:30:00,112.43,112.6,111.63,111.84,87214.0,109.8234,109.9895,109.042,109.2471,87214.0
2024-08-02 10:00:00,111.84,111.9,111.02,111.34,90117.0,109.2471,109.3057,108.4461,108.7587,90117.0
2024-08-02 10:30:00,111.27,111.56,110.7,110.96,55198.0,108.6903,108.9736,108.1335,108.3875,55198.0
2024-08-02 11:00:00,110.96,111.09,110.47,110.64,22330.0,108.3875,108.5145,107.9089,108.0749,22330.0
2024-08-02 11:30:00,110.63,111.37,110.63,111.26,33994.0,108.0652,108.788,108.0652,108.6805,33994.0
2024-08-02 12:00:00,111.24,111.95,111.14,111.95,36214.0,108.661,109.3545,108.5633,109.3545,36214.0
2024-08-02 12:30:00,111.94,112.03,111.47,111.62,33775.0,109.3448,109.4327,108.8857,109.0322,33775.0
2024-08-02 13:00:00,111.65,111.92,111.62,111.9,41140.0,109.0615,109.3252,109.0322,109.3057,41140.0
2024-08-02 13:30:00,111.92,111.95,111.51,111.67,48659.0,109.3252,109.3545,108.9248,109.081,48659.0
2024-08-02 14:00:00,111.69,112.24,111.58,112.24,37236.0,109.1006,109.6378,108.9931,109.6378,37236.0
2024-08-02 14:30:00,112.23,112.31,112.02,112.08,29672.0,109.6281,109.7062,109.4229,109.4815,29672.0
2024-08-02 15:00:00,112.06,112.27,112.01,112.24,62359.0,109.462,109.6671,109.4132,109.6378,62359.0
2024-08-02 15:30:00,112.25,112.36,111.92,112.36,258831.0,109.6476,109.755,109.3252,109.755,258831.0
2024-08-05 09:30:00,109.76,111.44,109.15,110.05,144181.0,107.2153,108.8564,106.6195,107.4986,144181.0
2024-08-05 10:00:00,110.05,111.2,109.95,110.86,148138.0,107.4986,108.6219,107.4009,108.2898,148138.0
2024-08-05 10:30:00,110.87,111.41,110.65,110.73,66835.0,108.2996,108.8271,108.0847,108.1628,66835.0
2024-08-05 11:00:00,110.54,111.34,110.44,110.86,90427.0,107.9772,108.7587,107.8796,108.2898,90427.0
2024-08-05 11:30:00,110.84,111.2,110.82,111.14,44328.0,108.2703,108.6219,108.2507,108.5633,44328.0
2024-08-05 12:00:00,111.14,111.85,110.79,111.85,36283.0,108.5633,109.2569,108.2214,109.2569,36283.0
2024-08-05 12:30:00,111.83,112.14,111.07,111.07,53623.0,109.2373,109.5401,108.495,108.495,53623.0
2024-08-05 13:00:00,111.05,111.45,110.91,111.3,39576.0,108.4754,108.8661,108.3387,108.7196,39576.0
2024-08-05 13:30:00,111.25,111.45,110.64,110.65,77644.0,108.6708,108.8661,108.0749,108.0847,77644.0
2024-08-05 14:00:00,110.62,111.54,110.49,111.42,85595.0,108.0554,108.9541,107.9284,108.8368,85595.0
2024-08-05 14:30:00,111.37,111.61,110.98,111.32,58910.0,108.788,109.0224,108.407,108.7392,58910.0
2024-08-05 15:00:00,111.35,111.61,111.12,111.26,101557.0,108.7685,109.0224,108.5438,108.6805,101557.0
2024-08-05 15:30:00,111.26,111.37,110.68,111.09,296186.0,108.6805,108.788,108.114,108.5145,296186.0
2024-08-06 09:30:00,111.1,111.97,110.06,111.57,113405.0,108.5243,109.3741,107.5084,108.9834,113405.0
2024-08-06 10:00:00,111.57,112.21,111.26,111.66,63609.0,108.9834,109.6085,108.6805,109.0713,63609.0
2024-08-06 10:30:00,111.66,111.9,111.52,111.76,36552.0,109.0713,109.3057,108.9345,109.169,36552.0
2024-08-06 11:00:00,111.72,111.83,111.26,111.3,24626.0,109.1299,109.2373,108.6805,108.7196,24626.0
2024-08-06 11:30:00,111.31,111.94,111.3,111.92,29713.0,108.7294,109.3448,108.7196,109.3252,29713.0
2024-08-06 12:00:00,111.94,112.14,111.64,111.67,23185.0,109.3448,109.5401,109.0517,109.081,23185.0
2024-08-06 12:30:00,111.67,111.81,111.35,111.77,47777.0,109.081,109.2178,108.7685,109.1787,47777.0
2024-08-06 13:00:00,111.78,111.93,111.55,111.73,27266.0,109.1885,109.335,108.9638,109.1397,27266.0
2024-08-06 13:30:00,111.77,111.85,111.62,111.65,33933.0,109.1787,109.2569,109.0322,109.0615,33933.0
2024-08-06 14:00:00,111.67,112.21,111.63,112.13,39641.0,109.081,109.6085,109.042,109.5304,39641.0
2024-08-06 14:30:00,112.13,112.35,111.94,112.0,47883.0,109.5304,109.7453,109.3448,109.4034,47883.0
2024-08-06 15:00:00,111.98,112.26,111.67,111.92,48985.0,109.3839,109.6574,109.081,109.3252,48985.0
2024-08-06 15:30:00,111.95,112.06,111.61,111.67,159055.0,109.3545,109.462,109.0224,109.081,159055.0
2024-08-07 09:30:00,112.78,112.83,112.03,112.77,47142.0,110.1653,110.2141,109.4327,110.1555,47142.0
2024-08-07 10:00:00,112.82,112.91,111.89,111.89,32106.0,110.2044,110.2923,109.2959,109.2959,32106.0
2024-08-07 10:30:00,111.9,112.38,111.82,112.28,14663.0,109.3057,109.7746,109.2276,109.6769,14663.0
2024-08-07 11:00:00,112.29,112.38,111.93,111.93,19403.0,109.6867,109.7746,109.335,109.335,19403.0
2024-08-07 11:30:00,111.9,112.13,111.62,111.75,17198.0,109.3057,109.5304,109.0322,109.1592,17198.0
2024-08-07 12:00:00,111.71,111.78,111.42,111.68,24162.0,109.1201,109.1885,108.8368,109.0908,24162.0
2024-08-07 12:30:00,111.64,111.68,111.07,111.18,48695.0,109.0517,109.0908,108.495,108.6024,48695.0
2024-08-07 13:00:00,111.15,111.15,110.71,110.8,37091.0,108.5731,108.5731,108.1433,108.2312,37091.0
2024-08-07 13:30:00,110.78,111.05,110.53,110.59,37049.0,108.2117,108.4754,107.9675,108.0261,37049.0
2024-08-07 14:00:00,110.58,110.63,110.11,110.32,34800.0,108.0163,108.0652,107.5572,107.7623,34800.0
2024-08-07 14:30:00,110.3,110.32,109.97,110.04,34072.0,107.7428,107.7623,107.4205,107.4888,34072.0
2024-08-07 15:00:00,110.07,110.72,110.02,110.68,55098.0,107.5181,108.1531,107.4693,108.114,55098.0
2024-08-07 15:30:00,110.69,110.76,110.03,110.11,174500.0,108.1238,108.1921,107.4791,107.5572,174500.0
2024-08-08 09:30:00,110.67,110.7,109.47,109.94,126162.0,108.1042,108.1335,106.932,107.3911,126162.0
2024-08-08 10:00:00,109.93,110.38,109.68,110.28,82014.0,107.3814,107.8209,107.1372,107.7233,82014.0
2024-08-08 10:30:00,110.34,110.66,110.13,110.64,31313.0,107.7819,108.0945,107.5767,108.0749,31313.0
2024-08-08 11:00:00,110.63,111.05,110.62,111.0,27214.0,108.0652,108.4754,108.0554,108.4266,27214.0
2024-08-08 11:30:00,111.0,111.09,110.56,110.94,23061.0,108.4266,108.5145,107.9968,108.368,23061.0
2024-08-08 12:00:00,110.95,111.35,110.91,111.2,20997.0,108.3777,108.7685,108.3387,108.6219,20997.0
2024-08-08 12:30:00,111.26,111.47,110.98,111.28,21368.0,108.6805,108.8857,108.407,108.7001,21368.0
2024-08-08 13:00:00,111.27,111.51,111.12,111.5,27962.0,108.6903,108.9248,108.5438,108.915,27962.0
2024-08-08 13:30:00,111.48,111.63,111.42,111.5,23150.0,108.8954,109.042,108.8368,108.915,23150.0
2024-08-08 14:00:00,111.41,111.55,111.37,111.45,22790.0,108.8271,108.9638,108.788,108.8661,22790.0
2024-08-08 14:30:00,111.45,111.6,111.28,111.53,29569.0,108.8661,109.0127,108.7001,108.9443,29569.0
2024-08-08 15:00:00,111.52,111.64,111.11,111.38,76097.0,108.9345,109.0517,108.534,108.7978,76097.0
2024-08-08 15:30:00,111.39,111.4,111.03,111.28,132860.0,108.8075,108.8173,108.4559,108.7001,132860.0
2024-08-09 09:30:00,111.5,111.5,110.16,110.59,41677.0,108.915,108.915,107.606,108.0261,41677.0
2024-08-09 10:00:00,110.55,110.66,110.41,110.49,35266.0,107.987,108.0945,107.8503,107.9284,35266.0
2024-08-09 10:30:00,110.52,111.11,110.43,111.1,44547.0,107.9577,108.534,107.8698,108.5243,44547.0
2024-08-09 11:00:00,111.07,111.24,110.85,110.85,19903.0,108.495,108.661,108.2801,108.2801,19903.0
2024-08-09 11:30:00,110.84,111.16,110.83,110.83,29097.0,108.2703,108.5829,108.2605,108.2605,29097.0
2024-08-09 12:00:00,110.84,110.95,110.72,110.91,40799.0,108.2703,108.3777,108.1531,108.3387,40799.0
2024-08-09 12:30:00,110.92,111.1,110.42,110.96,49648.0,108.3484,108.5243,107.86,108.3875,49648.0
2024-08-09 13:00:00,110.98,111.21,110.93,111.09,29680.0,108.407,108.6317,108.3582,108.5145,29680.0
2024-08-09 13:30:00,111.14,111.17,110.82,110.87,28423.0,108.5633,108.5926,108.2507,108.2996,28423.0
2024-08-09 14:00:00,110.88,110.92,110.66,110.76,53248.0,108.3094,108.3484,108.0945,108.1921,53248.0
2024-08-09 14:30:00,110.73,110.87,110.61,110.87,32271.0,108.1628,108.2996,108.0456,108.2996,32271.0
2024-08-09 15:00:00,110.83,110.87,110.7,110.8,32767.0,108.2605,108.2996,108.1335,108.2312,32767.0
2024-08-09 15:30:00,110.81,110.92,110.59,110.85,140199.0,108.241,108.3484,108.0261,108.2801,140199.0
2024-08-12 09:30:00,111.21,111.23,110.4,110.45,41400.0,108.6317,108.6512,107.8405,107.8893,41400.0
2024-08-12 10:00:00,110.48,111.04,110.4,111.02,43077.0,107.9186,108.4656,107.8405,108.4461,43077.0
2024-08-12 10:30:00,111.02,111.13,110.99,111.03,39827.0,108.4461,108.5536,108.4168,108.4559,39827.0
2024-08-12 11:00:00,111.04,111.04,110.64,110.74,47596.0,108.4656,108.4656,108.0749,108.1726,47596.0
2024-08-12 11:30:00,110.75,111.0,110.66,110.97,17323.0,108.1824,108.4266,108.0945,108.3973,17323.0
2024-08-12 12:00:00,111.02,111.17,110.97,111.11,23641.0,108.4461,108.5926,108.3973,108.534,23641.0
2024-08-12 12:30:00,111.09,111.15,110.87,110.87,29741.0,108.5145,108.5731,108.2996,108.2996,29741.0
2024-08-12 13:00:00,110.84,110.98,110.73,110.98,17652.0,108.2703,108.407,108.1628,108.407,17652.0
2024-08-12 13:30:00,111.05,111.22,110.89,111.02,21017.0,108.4754,108.6415,108.3191,108.4461,21017.0
2024-08-12 14:00:00,111.01,111.17,110.89,110.89,19548.0,108.4363,108.5926,108.3191,108.3191,19548.0
2024-08-12 14:30:00,110.89,110.9,110.59,110.67,27340.0,108.3191,108.3289,108.0261,108.1042,27340.0
2024-08-12 15:00:00,110.65,110.75,110.56,110.68,43916.0,108.0847,108.1824,107.9968,108.114,43916.0
2024-08-12 15:30:00,110.68,110.77,110.52,110.72,149140.0,108.114,108.2019,107.9577,108.1531,149140.0
2024-08-13 09:30:00,111.28,111.28,110.8,110.86,32674.0,108.7001,108.7001,108.2312,108.2898,32674.0
2024-08-13 10:00:00,110.85,110.88,110.21,110.3,18990.0,108.2801,108.3094,107.6549,107.7428,18990.0
2024-08-13 10:30:00,110.2,110.56,110.19,110.54,37271.0,107.6451,107.9968,107.6354,107.9772,37271.0
2024-08-13 11:00:00,110.58,110.76,110.32,110.32,26291.0,108.0163,108.1921,107.7623,107.7623,26291.0
2024-08-13 11:30:00,110.31,110.4,110.22,110.38,31445.0,107.7526,107.8405,107.6647,107.8209,31445.0
2024-08-13 12:00:00,110.36,110.44,110.29,110.39,25923.0,107.8014,107.8796,107.733,107.8307,25923.0
2024-08-13 12:30:00,110.34,110.39,110.26,110.28,21275.0,107.7819,107.8307,107.7037,107.7233,21275.0
2024-08-13 13:00:00,110.27,110.39,110.09,110.39,21531.0,107.7135,107.8307,107.5377,107.8307,21531.0
2024-08-13 13:30:00,110.36,110.37,110.0,110.2,26543.0,107.8014,107.8112,107.4498,107.6451,26543.0
2024-08-13 14:00:00,110.2,110.42,110.19,110.4,24998.0,107.6451,107.86,107.6354,107.8405,24998.0
2024-08-13 14:30:00,110.38,110.57,110.38,110.5,15266.0,107.8209,108.0065,107.8209,107.9382,15266.0
2024-08-13 15:00:00,110.49,110.68,110.38,110.68,26861.0,107.9284,108.114,107.8209,108.114,26861.0
2024-08-13 15:30:00,110.68,111.06,110.55,110.95,167064.0,108.114,108.4852,107.987,108.3777,167064.0
2024-08-14 09:30:00,111.02,111.11,110.72,110.72,23620.0,108.4461,108.534,108.1531,108.1531,23620.0
2024-08-14 10:00:00,110.77,110.9,110.55,110.83,17977.0,108.2019,108.3289,107.987,108.2605,17977.0
2024-08-14 10:30:00,110.79,110.79,110.48,110.67,16019.0,108.2214,108.2214,107.9186,108.1042,16019.0
2024-08-14 11:00:00,110.65,110.77,110.47,110.65,10932.0,108.0847,108.2019,107.9089,108.0847,10932.0
2024-08-14 11:30:00,110.61,110.75,110.54,110.6,29917.0,108.0456,108.1824,107.9772,108.0358,29917.0
2024-08-14 12:00:00,110.59,110.66,110.19,110.22,35146.0,108.0261,108.0945,107.6354,107.6647,35146.0
2024-08-14 12:30:00,110.2,110.38,110.15,110.25,35473.0,107.6451,107.8209,107.5963,107.694,35473.0
2024-08-14 13:00:00,110.26,110.37,110.12,110.17,31799.0,107.7037,107.8112,107.567,107.6158,31799.0
2024-08-14 13:30:00,110.15,110.49,110.12,110.37,30903.0,107.5963,107.9284,107.567,107.8112,30903.0
2024-08-14 14:00:00,110.37,110.59,110.2,110.29,66943.0,107.8112,108.0261,107.6451,107.733,66943.0
2024-08-14 14:30:00,110.3,110.53,110.27,110.53,34608.0,107.7428,107.9675,107.7135,107.9675,34608.0
2024-08-14 15:00:00,110.53,110.62,110.2,110.35,39919.0,107.9675,108.0554,107.6451,107.7916,39919.0
2024-08-14 15:30:00,110.37,111.21,110.33,111.14,141421.0,107.8112,108.6317,107.7721,108.5633,141421.0
2024-08-15 09:30:00,111.82,112.49,111.62,112.28,34444.0,109.2276,109.882,109.0322,109.6769,34444.0
2024-08-15 10:00:00,112.15,112.3,111.77,111.98,19279.0,109.5499,109.6964,109.1787,109.3839,19279.0
2024-08-15 10:30:00,112.01,112.28,112.01,112.1,15861.0,109.4132,109.6769,109.4132,109.5011,15861.0
2024-08-15 11:00:00,112.09,112.48,112.04,112.37,16471.0,109.4913,109.8723,109.4425,109.7648,16471.0
2024-08-15 11:30:00,112.42,112.84,112.38,112.8,10294.0,109.8137,110.2239,109.7746,110.1848,10294.0
2024-08-15 12:00:00,112.8,112.98,112.8,112.95,10157.0,110.1848,110.3607,110.1848,110.3314,10157.0
2024-08-15 12:30:00,112.98,113.2,112.96,113.15,21152.0,110.3607,110.5756,110.3411,110.5267,21152.0
2024-08-15 13:00:00,113.15,113.41,113.07,113.37,25385.0,110.5267,110.7807,110.4486,110.7416,25385.0
2024-08-15 13:30:00,113.36,113.4,113.07,113.07,18470.0,110.7319,110.7709,110.4486,110.4486,18470.0
2024-08-15 14:00:00,113.09,113.11,112.78,112.88,20408.0,110.4681,110.4877,110.1653,110.263,20408.0
2024-08-15 14:30:00,112.85,113.28,112.85,113.19,28884.0,110.2337,110.6537,110.2337,110.5658,28884.0
2024-08-15 15:00:00,113.21,113.43,113.08,113.41,45966.0,110.5853,110.8002,110.4584,110.7807,45966.0
2024-08-15 15:30:00,113.41,113.43,112.9,113.09,124851.0,110.7807,110.8002,110.2825,110.4681,124851.0
2024-08-16 09:30:00,113.19,113.2,112.55,112.76,28492.0,110.5658,110.5756,109.9406,110.1458,28492.0
2024-08-16 10:00:00,112.73,112.88,112.34,112.45,14444.0,110.1165,110.263,109.7355,109.843,14444.0
2024-08-16 10:30:00,112.37,112.38,112.19,112.22,8456.0,109.7648,109.7746,109.589,109.6183,8456.0
2024-08-16 11:00:00,112.24,112.55,112.24,112.35,11808.0,109.6378,109.9406,109.6378,109.7453,11808.0
2024-08-16 11:30:00,112.4,112.69,112.39,112.57,11429.0,109.7941,110.0774,109.7843,109.9602,11429.0
2024-08-16 12:00:00,112.56,112.79,112.56,112.7,13838.0,109.9504,110.1751,109.9504,110.0872,13838.0
2024-08-16 12:30:00,112.67,112.88,112.61,112.88,9216.0,110.0579,110.263,109.9992,110.263,9216.0
2024-08-16 13:00:00,112.88,112.88,112.72,112.84,8289.0,110.263,110.263,110.1067,110.2239,8289.0
2024-08-16 13:30:00,112.86,113.02,112.75,112.88,9068.0,110.2435,110.3997,110.136,110.263,9068.0
2024-08-16 14:00:00,112.89,112.92,112.69,112.7,18920.0,110.2728,110.3021,110.0774,110.0872,18920.0
2024-08-16 14:30:00,112.73,112.93,112.67,112.93,29257.0,110.1165,110.3118,110.0579,110.3118,29257.0
2024-08-16 15:00:00,112.91,112.97,112.86,112.93,31951.0,110.2923,110.3509,110.2435,110.3118,31951.0
2024-08-16 15:30:00,112.92,113.17,112.87,112.91,142038.0,110.3021,110.5463,110.2532,110.2923,142038.0
2024-08-19 09:30:00,112.97,113.79,112.97,113.17,28867.0,110.3509,111.1519,110.3509,110.5463,28867.0
2024-08-19 10:00:00,113.24,113.63,113.16,113.61,16765.0,110.6146,110.9956,110.5365,110.9761,16765.0
2024-08-19 10:30:00,113.6,113.74,113.54,113.72,14369.0,110.9663,111.1031,110.9077,111.0835,14369.0
2024-08-19 11:00:00,113.68,113.87,113.64,113.87,10972.0,111.0444,111.23,111.0054,111.23,10972.0
2024-08-19 11:30:00,113.84,114.01,113.8,113.86,12684.0,111.2007,111.3668,111.1617,111.2203,12684.0
2024-08-19 12:00:00,113.86,113.95,113.74,113.85,12228.0,111.2203,111.3082,111.1031,111.2105,12228.0
2024-08-19 12:30:00,113.84,113.87,113.61,113.66,12734.0,111.2007,111.23,110.9761,111.0249,12734.0
2024-08-19 13:00:00,113.65,113.71,113.38,113.4,15505.0,111.0151,111.0737,110.7514,110.7709,15505.0
2024-08-19 13:30:00,113.38,113.6,113.31,113.57,16878.0,110.7514,110.9663,110.683,110.937,16878.0
2024-08-19 14:00:00,113.55,113.62,113.35,113.4,21065.0,110.9175,110.9858,110.7221,110.7709,21065.0
2024-08-19 14:30:00,113.4,113.67,113.39,113.6,18785.0,110.7709,111.0347,110.7612,110.9663,18785.0
2024-08-19 15:00:00,113.61,113.65,113.51,113.53,17289.0,110.9761,111.0151,110.8784,110.8979,17289.0
2024-08-19 15:30:00,113.55,113.94,113.4,113.73,117958.0,110.9175,111.2984,110.7709,111.0933,117958.0
2024-08-20 09:30:00,113.94,114.14,113.73,113.73,25822.0,111.2984,111.4938,111.0933,111.0933,25822.0
2024-08-20 10:00:00,113.73,113.91,113.52,113.62,14031.0,111.0933,111.2691,110.8882,110.9858,14031.0
2024-08-20 10:30:00,113.67,113.89,113.62,113.84,20871.0,111.0347,111.2496,110.9858,111.2007,20871.0
2024-08-20 11:00:00,113.82,113.84,113.61,113.67,16120.0,111.1812,111.2007,110.9761,111.0347,16120.0
2024-08-20 11:30:00,113.68,113.72,113.46,113.63,7662.0,111.0444,111.0835,110.8295,110.9956,7662.0
2024-08-20 12:00:00,113.62,113.73,113.56,113.73,5641.0,110.9858,111.0933,110.9272,111.0933,5641.0
2024-08-20 12:30:00,113.68,113.77,113.58,113.72,4100.0,111.0444,111.1324,110.9468,111.0835,4100.0
2024-08-20 13:00:00,113.69,113.7,113.45,113.56,10843.0,111.0542,111.064,110.8198,110.9272,10843.0
2024-08-20 13:30:00,113.53,113.53,113.31,113.35,5495.0,110.8979,110.8979,110.683,110.7221,5495.0
2024-08-20 14:00:00,113.37,113.57,113.35,113.53,8792.0,110.7416,110.937,110.7221,110.8979,8792.0
2024-08-20 14:30:00,113.51,113.68,113.51,113.63,13699.0,110.8784,111.0444,110.8784,110.9956,13699.0
2024-08-20 15:00:00,113.63,113.81,113.61,113.77,17091.0,110.9956,111.1714,110.9761,111.1324,17091.0
2024-08-20 15:30:00,113.8,113.99,113.64,113.83,71464.0,111.1617,111.3473,111.0054,111.191,71464.0
2024-08-21 09:30:00,114.08,114.61,114.07,114.57,25162.0,111.4352,111.9529,111.4254,111.9138,25162.0
2024-08-21 10:00:00,114.54,114.54,114.14,114.25,18611.0,111.8845,111.8845,111.4938,111.6012,18611.0
2024-08-21 10:30:00,114.31,114.58,114.16,114.51,38393.0,111.6598,111.9236,111.5133,111.8552,38393.0
2024-08-21 11:00:00,114.47,114.62,114.34,114.44,47712.0,111.8161,111.9626,111.6891,111.7868,47712.0
2024-08-21 11:30:00,114.47,114.53,114.17,114.17,9284.0,111.8161,111.8747,111.5231,111.5231,9284.0
2024-08-21 12:00:00,114.19,114.19,114.03,114.07,11567.0,111.5426,111.5426,111.3863,111.4254,11567.0
2024-08-21 12:30:00,114.08,114.2,113.86,114.12,25315.0,111.4352,111.5524,111.2203,111.4742,25315.0
2024-08-21 13:00:00,114.09,114.15,114.0,114.15,13941.0,111.4449,111.5035,111.357,111.5035,13941.0
2024-08-21 13:30:00,114.16,114.24,114.08,114.09,42096.0,111.5133,111.5915,111.4352,111.4449,42096.0
2024-08-21 14:00:00,114.09,114.35,114.07,114.31,21698.0,111.4449,111.6989,111.4254,111.6598,21698.0
2024-08-21 14:30:00,114.33,114.42,114.22,114.27,28421.0,111.6794,111.7673,111.5719,111.6208,28421.0
2024-08-21 15:00:00,114.26,114.26,114.03,114.06,30178.0,111.611,111.611,111.3863,111.4156,30178.0
2024-08-21 15:30:00,114.04,114.29,113.87,114.19,107977.0,111.3961,111.6403,111.23,111.5426,107977.0
2024-08-22 09:30:00,114.02,114.22,113.42,113.73,44167.0,111.3766,111.5719,110.7905,111.0933,44167.0
2024-08-22 10:00:00,113.74,114.07,113.67,114.07,75937.0,111.1031,111.4254,111.0347,111.4254,75937.0
2024-08-22 10:30:00,114.07,114.34,113.88,114.19,53211.0,111.4254,111.6891,111.2398,111.5426,53211.0
2024-08-22 11:00:00,114.19,114.24,113.92,114.12,25245.0,111.5426,111.5915,111.2789,111.4742,25245.0
2024-08-22 11:30:00,114.13,114.37,114.11,114.23,38516.0,111.484,111.7184,111.4645,111.5817,38516.0
2024-08-22 12:00:00,114.2,114.49,114.2,114.46,38296.0,111.5524,111.8357,111.5524,111.8064,38296.0
2024-08-22 12:30:00,114.46,114.51,113.97,114.13,34202.0,111.8064,111.8552,111.3277,111.484,34202.0
2024-08-22 13:00:00,114.06,114.26,113.99,114.11,14880.0,111.4156,111.611,111.3473,111.4645,14880.0
2024-08-22 13:30:00,114.11,114.11,113.65,113.65,31439.0,111.4645,111.4645,111.0151,111.0151,31439.0
2024-08-22 14:00:00,113.68,114.04,113.58,114.04,51116.0,111.0444,111.3961,110.9468,111.3961,51116.0
2024-08-22 14:30:00,114.03,114.25,114.01,114.13,33464.0,111.3863,111.6012,111.3668,111.484,33464.0
2024-08-22 15:00:00,114.14,114.28,114.09,114.2,55779.0,111.4938,111.6305,111.4449,111.5524,55779.0
2024-08-22 15:30:00,114.21,114.84,114.21,114.75,290442.0,111.5622,112.1775,111.5622,112.0896,290442.0
2024-08-23 09:30:00,115.59,116.8,114.83,116.55,158300.0,112.9102,114.0921,112.1678,113.8479,158300.0
2024-08-23 10:00:00,116.66,117.65,116.66,117.5,92148.0,113.9554,114.9224,113.9554,114.7759,92148.0
2024-08-23 10:30:00,117.51,117.72,116.94,117.14,139632.0,114.7856,114.9908,114.2289,114.4242,139632.0
2024-08-23 11:00:00,117.14,117.61,116.94,117.59,71640.0,114.4242,114.8833,114.2289,114.8638,71640.0
2024-08-23 11:30:00,117.59,117.66,117.2,117.23,47366.0,114.8638,114.9322,114.4828,114.5121,47366.0
2024-08-23 12:00:00,117.23,117.23,116.64,116.77,42438.0,114.5121,114.5121,113.9358,114.0628,42438.0
2024-08-23 12:30:00,116.77,117.09,116.66,117.09,39175.0,114.0628,114.3754,113.9554,114.3754,39175.0
2024-08-23 13:00:00,117.09,117.16,116.74,116.77,34604.0,114.3754,114.4438,114.0335,114.0628,34604.0
2024-08-23 13:30:00,116.74,116.95,116.61,116.85,35926.0,114.0335,114.2386,113.9065,114.1409,35926.0
2024-08-23 14:00:00,116.84,116.87,116.69,116.84,32144.0,114.1312,114.1605,113.9847,114.1312,32144.0
2024-08-23 14:30:00,116.84,116.86,116.67,116.82,34363.0,114.1312,114.1507,113.9651,114.1116,34363.0
2024-08-23 15:00:00,116.83,117.26,116.8,117.22,80045.0,114.1214,114.5414,114.0921,114.5024,80045.0
2024-08-23 15:30:00,117.22,117.6,117.01,117.5,266214.0,114.5024,114.8736,114.2972,114.7759,266214.0
2024-08-26 09:30:00,118.26,118.6,117.84,117.84,41420.0,115.5183,115.8504,115.108,115.108,41420.0
2024-08-26 10:00:00,117.83,118.17,117.79,118.15,16875.0,115.0982,115.4303,115.0592,115.4108,16875.0
2024-08-26 10:30:00,118.15,118.34,118.04,118.15,18045.0,115.4108,115.5964,115.3034,115.4108,18045.0
2024-08-26 11:00:00,118.1,118.1,117.84,117.99,16965.0,115.362,115.362,115.108,115.2545,16965.0
2024-08-26 11:30:00,117.98,117.98,117.74,117.82,20400.0,115.2448,115.2448,115.0103,115.0885,20400.0
2024-08-26 12:00:00,117.81,118.41,117.75,118.32,27736.0,115.0787,115.6648,115.0201,115.5769,27736.0
2024-08-26 12:30:00,118.33,118.39,118.24,118.39,18407.0,115.5866,115.6452,115.4987,115.6452,18407.0
2024-08-26 13:00:00,118.39,118.56,118.31,118.32,21479.0,115.6452,115.8113,115.5671,115.5769,21479.0
2024-08-26 13:30:00,118.3,118.36,118.14,118.24,25941.0,115.5573,115.6159,115.401,115.4987,25941.0
2024-08-26 14:00:00,118.24,118.34,118.14,118.23,23655.0,115.4987,115.5964,115.401,115.489,23655.0
2024-08-26 14:30:00,118.22,118.44,118.2,118.38,28929.0,115.4792,115.6941,115.4596,115.6355,28929.0
2024-08-26 15:00:00,118.38,118.39,118.25,118.25,41378.0,115.6355,115.6452,115.5085,115.5085,41378.0
2024-08-26 15:30:00,118.24,118.26,117.88,118.1,200305.0,115.4987,115.5183,115.1471,115.362,200305.0
2024-08-27 09:30:00,118.21,118.66,118.01,118.04,44351.0,115.4694,115.909,115.2741,115.3034,44351.0
2024-08-27 10:00:00,118.03,118.43,117.83,118.43,15169.0,115.2936,115.6843,115.0982,115.6843,15169.0
2024-08-27 10:30:00,118.4,118.57,118.37,118.49,16252.0,115.655,115.8211,115.6257,115.7429,16252.0
2024-08-27 11:00:00,118.48,118.59,118.14,118.2,13481.0,115.7332,115.8406,115.401,115.4596,13481.0
2024-08-27 11:30:00,118.18,118.39,118.05,118.39,16313.0,115.4401,115.6452,115.3131,115.6452,16313.0
2024-08-27 12:00:00,118.42,118.58,118.26,118.28,17846.0,115.6745,115.8308,115.5183,115.5378,17846.0
2024-08-27 12:30:00,118.29,118.34,118.19,118.22,23343.0,115.5476,115.5964,115.4499,115.4792,23343.0
2024-08-27 13:00:00,118.24,118.58,118.23,118.57,18987.0,115.4987,115.8308,115.489,115.8211,18987.0
2024-08-27 13:30:00,118.59,118.6,118.42,118.46,18448.0,115.8406,115.8504,115.6745,115.7136,18448.0
2024-08-27 14:00:00,118.44,118.56,118.39,118.43,27039.0,115.6941,115.8113,115.6452,115.6843,27039.0
2024-08-27 14:30:00,118.43,118.54,118.39,118.49,21074.0,115.6843,115.7918,115.6452,115.7429,21074.0
2024-08-27 15:00:00,118.44,118.44,118.14,118.2,24390.0,115.6941,115.6941,115.401,115.4596,24390.0
2024-08-27 15:30:00,118.2,118.31,118.03,118.22,94158.0,115.4596,115.5671,115.2936,115.4792,94158.0
2024-08-28 09:30:00,117.94,119.0,117.94,118.96,37649.0,115.2057,116.2411,115.2057,116.202,37649.0
2024-08-28 10:00:00,118.98,118.98,118.75,118.89,11508.0,116.2216,116.2216,115.9969,116.1337,11508.0
2024-08-28 10:30:00,118.87,119.29,118.84,119.27,30961.0,116.1141,116.5244,116.0848,116.5048,30961.0
2024-08-28 11:00:00,119.27,119.27,118.94,118.96,49967.0,116.5048,116.5048,116.1825,116.202,49967.0
2024-08-28 11:30:00,118.91,118.95,118.63,118.76,14431.0,116.1532,116.1923,115.8797,116.0067,14431.0
2024-08-28 12:00:00,118.74,118.74,118.27,118.46,13968.0,115.9871,115.9871,115.528,115.7136,13968.0
2024-08-28 12:30:00,118.48,118.48,118.16,118.23,24457.0,115.7332,115.7332,115.4206,115.489,24457.0
2024-08-28 13:00:00,118.23,118.3,117.96,117.99,18711.0,115.489,115.5573,115.2252,115.2545,18711.0
2024-08-28 13:30:00,117.98,118.04,117.3,117.3,18921.0,115.2448,115.3034,114.5805,114.5805,18921.0
2024-08-28 14:00:00,117.28,117.31,117.14,117.17,18255.0,114.561,114.5903,114.4242,114.4535,18255.0
2024-08-28 14:30:00,117.18,117.61,117.08,117.53,13598.0,114.4633,114.8833,114.3656,114.8052,13598.0
2024-08-28 15:00:00,117.53,117.68,117.32,117.67,22611.0,114.8052,114.9517,114.6001,114.9419,22611.0
2024-08-28 15:30:00,117.67,117.76,117.22,117.25,146213.0,114.9419,115.0299,114.5024,114.5317,146213.0
2024-08-29 09:30:00,117.89,118.08,117.01,117.04,47842.0,115.1568,115.3424,114.2972,114.3265,47842.0
2024-08-29 10:00:00,117.03,117.99,117.03,117.86,33092.0,114.3168,115.2545,114.3168,115.1275,33092.0
2024-08-29 10:30:00,117.87,118.09,117.73,117.88,26972.0,115.1373,115.3522,115.0005,115.1471,26972.0
2024-08-29 11:00:00,117.91,118.1,117.83,117.98,26509.0,115.1764,115.362,115.0982,115.2448,26509.0
2024-08-29 11:30:00,118.05,118.09,117.69,118.06,26748.0,115.3131,115.3522,114.9615,115.3229,26748.0
2024-08-29 12:00:00,118.08,118.27,118.07,118.25,10668.0,115.3424,115.528,115.3327,115.5085,10668.0
2024-08-29 12:30:00,118.21,118.24,118.09,118.23,9915.0,115.4694,115.4987,115.3522,115.489,9915.0
2024-08-29 13:00:00,118.22,118.23,118.05,118.06,12355.0,115.4792,115.489,115.3131,115.3229,12355.0
2024-08-29 13:30:00,118.07,118.24,118.06,118.24,17262.0,115.3327,115.4987,115.3229,115.4987,17262.0
2024-08-29 14:00:00,118.2,118.23,117.83,117.88,23744.0,115.4596,115.489,115.0982,115.1471,23744.0
2024-08-29 14:30:00,117.81,117.81,117.23,117.48,18146.0,115.0787,115.0787,114.5121,114.7563,18146.0
2024-08-29 15:00:00,117.45,117.45,117.24,117.29,27188.0,114.727,114.727,114.5219,114.5707,27188.0
2024-08-29 15:30:00,117.29,117.29,116.9,117.01,113980.0,114.5707,114.5707,114.1898,114.2972,113980.0
2024-08-30 09:30:00,117.3,117.62,116.62,117.02,27238.0,114.5805,114.8931,113.9163,114.307,27238.0
2024-08-30 10:00:00,117.03,117.44,117.01,117.18,9792.0,114.3168,114.7173,114.2972,114.4633,9792.0
2024-08-30 10:30:00,117.18,117.27,116.96,116.97,15949.0,114.4633,114.5512,114.2484,114.2582,15949.0
2024-08-30 11:00:00,116.93,117.01,116.63,116.74,14038.0,114.2191,114.2972,113.926,114.0335,14038.0
2024-08-30 11:30:00,116.71,116.71,116.43,116.68,42535.0,114.0042,114.0042,113.7307,113.9749,42535.0
2024-08-30 12:00:00,116.7,116.83,116.52,116.55,17582.0,113.9944,114.1214,113.8186,113.8479,17582.0
2024-08-30 12:30:00,116.59,116.76,116.44,116.73,21785.0,113.887,114.053,113.7405,114.0237,21785.0
2024-08-30 13:00:00,116.73,116.79,116.62,116.67,15552.0,114.0237,114.0823,113.9163,113.9651,15552.0
2024-08-30 13:30:00,116.67,116.91,116.66,116.76,14613.0,113.9651,114.1996,113.9554,114.053,14613.0
2024-08-30 14:00:00,116.8,117.04,116.76,116.92,18620.0,114.0921,114.3265,114.053,114.2093,18620.0
2024-08-30 14:30:00,116.89,117.02,116.89,117.0,14064.0,114.18,114.307,114.18,114.2875,14064.0
2024-08-30 15:00:00,117.04,117.31,116.93,117.3,15059.0,114.3265,114.5903,114.2191,114.5805,15059.0
2024-08-30 15:30:00,117.34,118.06,117.34,117.82,127420.0,114.6196,115.3229,114.6196,115.0885,127420.0
2024-09-03 09:30:00,116.9,117.33,116.66,117.1,32293.0,114.1898,114.6098,113.9554,114.3852,32293.0
2024-09-03 10:00:00,117.13,117.13,116.67,116.8,24819.0,114.4145,114.4145,113.9651,114.0921,24819.0
2024-09-03 10:30:00,116.8,116.89,116.42,116.46,23798.0,114.0921,114.18,113.7209,113.76,23798.0
2024-09-03 11:00:00,116.48,116.81,116.46,116.77,20158.0,113.7795,114.1019,113.76,114.0628,20158.0
2024-09-03 11:30:00,116.79,117.07,116.73,116.83,24598.0,114.0823,114.3558,114.0237,114.1214,24598.0
2024-09-03 12:00:00,116.87,117.32,116.84,117.13,20701.0,114.1605,114.6001,114.1312,114.4145,20701.0
2024-09-03 12:30:00,117.13,117.22,116.96,116.97,22622.0,114.4145,114.5024,114.2484,114.2582,22622.0
2024-09-03 13:00:00,116.94,118.06,116.91,117.99,56707.0,114.2289,115.3229,114.1996,115.2545,56707.0
2024-09-03 13:30:00,117.97,118.39,117.6,118.12,44964.0,115.235,115.6452,114.8736,115.3815,44964.0
2024-09-03 14:00:00,118.12,118.41,118.02,118.29,28040.0,115.3815,115.6648,115.2838,115.5476,28040.0
2024-09-03 14:30:00,118.3,118.5,118.23,118.32,59923.0,115.5573,115.7527,115.489,115.5769,59923.0
2024-09-03 15:00:00,118.32,118.54,118.25,118.4,41156.0,115.5769,115.7918,115.5085,115.655,41156.0
2024-09-03 15:30:00,118.44,118.45,117.82,117.89,126908.0,115.6941,115.7039,115.0885,115.1568,126908.0
2024-09-04 09:30:00,117.76,119.15,117.56,119.15,33199.0,115.0299,116.3876,114.8345,116.3876,33199.0
2024-09-04 10:00:00,119.07,119.36,118.89,118.98,51416.0,116.3095,116.5928,116.1337,116.2216,51416.0
2024-09-04 10:30:00,118.98,119.1,118.71,118.76,21912.0,116.2216,116.3388,115.9578,116.0067,21912.0
2024-09-04 11:00:00,118.76,118.84,118.35,118.43,22729.0,116.0067,116.0848,115.6062,115.6843,22729.0
2024-09-04 11:30:00,118.36,118.56,118.26,118.55,25044.0,115.6159,115.8113,115.5183,115.8015,25044.0
2024-09-04 12:00:00,118.51,118.51,118.18,118.19,12086.0,115.7625,115.7625,115.4401,115.4499,12086.0
2024-09-04 12:30:00,118.18,118.39,118.18,118.3,19884.0,115.4401,115.6452,115.4401,115.5573,19884.0
2024-09-04 13:00:00,118.35,118.37,118.16,118.19,23159.0,115.6062,115.6257,115.4206,115.4499,23159.0
2024-09-04 13:30:00,118.18,118.38,118.07,118.24,20719.0,115.4401,115.6355,115.3327,115.4987,20719.0
2024-09-04 14:00:00,118.21,118.34,118.11,118.29,29081.0,115.4694,115.5964,115.3717,115.5476,29081.0
2024-09-04 14:30:00,118.3,118.38,118.1,118.31,20113.0,115.5573,115.6355,115.362,115.5671,20113.0
2024-09-04 15:00:00,118.3,118.49,118.08,118.41,29571.0,115.5573,115.7429,115.3424,115.6648,29571.0
2024-09-04 15:30:00,118.4,118.65,118.29,118.54,144705.0,115.655,115.8992,115.5476,115.7918,144705.0
2024-09-05 09:30:00,118.35,118.85,117.74,118.2,68437.0,115.6062,116.0946,115.0103,115.4596,68437.0
2024-09-05 10:00:00,118.23,118.58,118.14,118.26,20412.0,115.489,115.8308,115.401,115.5183,20412.0
2024-09-05 10:30:00,118.26,118.44,117.53,117.55,32353.0,115.5183,115.6941,114.8052,114.8247,32353.0
2024-09-05 11:00:00,117.57,117.57,116.89,116.89,25727.0,114.8443,114.8443,114.18,114.18,25727.0
2024-09-05 11:30:00,116.88,116.93,116.56,116.6,20364.0,114.1703,114.2191,113.8577,113.8967,20364.0
2024-09-05 12:00:00,116.56,116.93,116.49,116.9,19975.0,113.8577,114.2191,113.7893,114.1898,19975.0
2024-09-05 12:30:00,116.92,117.3,116.86,117.19,26396.0,114.2093,114.5805,114.1507,114.4731,26396.0
2024-09-05 13:00:00,117.18,117.41,117.18,117.31,22939.0,114.4633,114.688,114.4633,114.5903,22939.0
2024-09-05 13:30:00,117.26,117.65,117.24,117.38,37329.0,114.5414,114.9224,114.5219,114.6587,37329.0
2024-09-05 14:00:00,117.38,117.77,117.23,117.59,36333.0,114.6587,115.0396,114.5121,114.8638,36333.0
2024-09-05 14:30:00,117.56,117.8,117.46,117.46,27563.0,114.8345,115.0689,114.7368,114.7368,27563.0
2024-09-05 15:00:00,117.47,117.54,117.2,117.29,106628.0,114.7466,114.815,114.4828,114.5707,106628.0
2024-09-05 15:30:00,117.28,117.55,117.25,117.32,189251.0,114.561,114.8247,114.5317,114.6001,189251.0
2024-09-06 09:30:00,116.62,117.31,116.29,116.61,67271.0,114.5344,115.2121,114.2103,114.5246,67271.0
2024-09-06 10:00:00,116.63,116.63,115.61,115.65,70430.0,114.5442,114.5442,113.5425,113.5817,70430.0
2024-09-06 10:30:00,115.66,115.73,114.94,115.02,67955.0,113.5916,113.6603,112.8844,112.963,67955.0
2024-09-06 11:00:00,115.05,115.72,114.58,114.97,55357.0,112.9925,113.6505,112.5309,112.9139,55357.0
2024-09-06 11:30:00,114.97,115.14,114.51,114.81,34865.0,112.9139,113.0809,112.4621,112.7568,34865.0
2024-09-06 12:00:00,114.77,114.86,114.43,114.49,22966.0,112.7175,112.8059,112.3836,112.4425,22966.0
2024-09-06 12:30:00,114.49,114.98,114.48,114.91,33511.0,112.4425,112.9237,112.4327,112.855,33511.0
2024-09-06 13:00:00,114.92,115.22,114.81,115.05,14594.0,112.8648,113.1594,112.7568,112.9925,14594.0
2024-09-06 13:30:00,115.02,115.5,114.97,115.47,31410.0,112.963,113.4344,112.9139,113.405,31410.0
2024-09-06 14:00:00,115.46,115.51,115.31,115.5,33117.0,113.3951,113.4442,113.2478,113.4344,33117.0
2024-09-06 14:30:00,115.5,115.64,115.4,115.64,16357.0,113.4344,113.5719,113.3362,113.5719,16357.0
2024-09-06 15:00:00,115.65,116.02,115.6,115.87,73679.0,113.5817,113.9451,113.5326,113.7978,73679.0
2024-09-06 15:30:00,115.86,115.86,115.26,115.37,305801.0,113.788,113.788,113.1987,113.3067,305801.0
2024-09-09 09:30:00,117.09,117.09,115.98,116.64,33124.0,114.996,114.996,113.9058,114.554,33124.0
2024-09-09 10:00:00,116.69,117.31,116.6,117.08,16028.0,114.6031,115.2121,114.5148,114.9862,16028.0
2024-09-09 10:30:00,117.03,117.13,116.73,116.89,23104.0,114.9371,115.0353,114.6424,114.7996,23104.0
2024-09-09 11:00:00,116.87,117.06,116.7,117.03,22595.0,114.7799,114.9665,114.613,114.9371,22595.0
2024-09-09 11:30:00,117.03,117.45,117.03,117.33,23013.0,114.9371,115.3495,114.9371,115.2317,23013.0
2024-09-09 12:00:00,117.2,117.54,117.2,117.54,15003.0,115.104,115.4379,115.104,115.4379,15003.0
2024-09-09 12:30:00,117.53,117.65,117.52,117.65,11460.0,115.4281,115.546,115.4183,115.546,11460.0
2024-09-09 13:00:00,117.65,117.68,117.56,117.63,13336.0,115.546,115.5754,115.4576,115.5263,13336.0
2024-09-09 13:30:00,117.59,117.72,117.34,117.35,27976.0,115.487,115.6147,115.2415,115.2513,27976.0
2024-09-09 14:00:00,117.34,117.48,117.21,117.45,16956.0,115.2415,115.379,115.1138,115.3495,16956.0
2024-09-09 14:30:00,117.45,117.56,117.25,117.28,18891.0,115.3495,115.4576,115.1531,115.1826,18891.0
2024-09-09 15:00:00,117.26,117.3,117.11,117.18,37155.0,115.1629,115.2022,115.0156,115.0844,37155.0
2024-09-09 15:30:00,117.19,117.45,117.06,117.22,159704.0,115.0942,115.3495,114.9665,115.1237,159704.0
2024-09-10 09:30:00,117.0,117.4,116.2,116.29,36662.0,114.9076,115.3004,114.1219,114.2103,36662.0
2024-09-10 10:00:00,116.23,116.46,115.07,115.47,74753.0,114.1514,114.3773,113.0121,113.405,74753.0
2024-09-10 10:30:00,115.43,115.62,115.08,115.2,64969.0,113.3657,113.5523,113.0219,113.1398,64969.0
2024-09-10 11:00:00,115.17,115.53,115.09,115.34,50068.0,113.1103,113.4639,113.0318,113.2773,50068.0
2024-09-10 11:30:00,115.32,115.41,114.9,114.92,30526.0,113.2576,113.346,112.8452,112.8648,30526.0
2024-09-10 12:00:00,114.87,114.87,114.64,114.71,25446.0,112.8157,112.8157,112.5898,112.6586,25446.0
2024-09-10 12:30:00,114.7,115.05,114.68,114.91,31735.0,112.6487,112.9925,112.6291,112.855,31735.0
2024-09-10 13:00:00,114.9,115.14,114.9,114.98,25874.0,112.8452,113.0809,112.8452,112.9237,25874.0
2024-09-10 13:30:00,114.97,115.23,114.96,115.03,21061.0,112.9139,113.1693,112.9041,112.9728,21061.0
2024-09-10 14:00:00,115.04,115.27,115.02,115.27,29429.0,112.9826,113.2085,112.963,113.2085,29429.0
2024-09-10 14:30:00,115.28,115.89,115.28,115.86,21834.0,113.2184,113.8174,113.2184,113.788,21834.0
2024-09-10 15:00:00,115.85,115.97,115.74,115.77,47148.0,113.7782,113.896,113.6701,113.6996,47148.0
2024-09-10 15:30:00,115.78,116.17,115.59,115.8,276468.0,113.7094,114.0924,113.5228,113.7291,276468.0
2024-09-11 09:30:00,115.91,116.01,113.07,113.26,228034.0,113.8371,113.9353,111.0479,111.2345,228034.0
2024-09-11 10:00:00,113.25,113.83,113.05,113.47,153370.0,111.2247,111.7943,111.0282,111.4407,153370.0
2024-09-11 10:30:00,113.44,113.62,113.15,113.53,115744.0,111.4113,111.588,111.1264,111.4997,115744.0
2024-09-11 11:00:00,113.53,114.07,113.46,113.81,102421.0,111.4997,112.03,111.4309,111.7746,102421.0
2024-09-11 11:30:00,113.82,114.14,113.75,114.01,74389.0,111.7845,112.0987,111.7157,111.9711,74389.0
2024-09-11 12:00:00,114.11,114.79,114.1,114.78,72073.0,112.0693,112.7371,112.0595,112.7273,72073.0
2024-09-11 12:30:00,114.78,114.92,114.53,114.86,102621.0,112.7273,112.8648,112.4818,112.8059,102621.0
2024-09-11 13:00:00,114.86,115.73,114.86,115.53,81100.0,112.8059,113.6603,112.8059,113.4639,81100.0
2024-09-11 13:30:00,115.52,115.82,115.28,115.35,75256.0,113.4541,113.7487,113.2184,113.2871,75256.0
2024-09-11 14:00:00,115.35,115.61,115.24,115.48,85557.0,113.2871,113.5425,113.1791,113.4148,85557.0
2024-09-11 14:30:00,115.48,115.87,115.47,115.76,86644.0,113.4148,113.7978,113.405,113.6898,86644.0
2024-09-11 15:00:00,115.75,116.03,115.61,115.95,74860.0,113.68,113.9549,113.5425,113.8764,74860.0
2024-09-11 15:30:00,115.95,116.62,115.82,116.54,323854.0,113.8764,114.5344,113.7487,114.4558,323854.0
2024-09-12 09:30:00,116.67,117.72,116.48,117.21,120595.0,114.5835,115.6147,114.3969,115.1138,120595.0
2024-09-12 10:00:00,117.14,118.18,117.06,117.98,63020.0,115.0451,116.0665,114.9665,115.8701,63020.0
2024-09-12 10:30:00,117.97,119.0,117.91,118.66,90945.0,115.8602,116.8718,115.8013,116.5379,90945.0
2024-09-12 11:00:00,118.64,118.8,118.46,118.47,72469.0,116.5183,116.6754,116.3415,116.3513,72469.0
2024-09-12 11:30:00,118.46,118.7,118.32,118.35,21634.0,116.3415,116.5772,116.204,116.2335,21634.0
2024-09-12 12:00:00,118.4,118.52,118.19,118.26,25805.0,116.2826,116.4004,116.0763,116.1451,25805.0
2024-09-12 12:30:00,118.25,118.73,118.17,118.43,53555.0,116.1352,116.6067,116.0567,116.312,53555.0
2024-09-12 13:00:00,118.41,118.63,118.39,118.56,42077.0,116.2924,116.5084,116.2727,116.4397,42077.0
2024-09-12 13:30:00,118.57,118.91,118.56,118.81,77997.0,116.4495,116.7834,116.4397,116.6852,77997.0
2024-09-12 14:00:00,118.79,118.81,118.54,118.75,46886.0,116.6656,116.6852,116.4201,116.6263,46886.0
2024-09-12 14:30:00,118.78,119.02,118.65,118.89,95283.0,116.6558,116.8915,116.5281,116.7638,95283.0
2024-09-12 15:00:00,118.86,119.18,118.8,119.08,87780.0,116.7343,117.0486,116.6754,116.9504,87780.0
2024-09-12 15:30:00,119.07,119.59,118.98,119.43,379022.0,116.9406,117.4513,116.8522,117.2941,379022.0
2024-09-13 09:30:00,119.51,120.61,119.49,120.53,59592.0,117.3727,118.453,117.3531,118.3745,59592.0
2024-09-13 10:00:00,120.54,120.65,120.23,120.35,50317.0,118.3843,118.4923,118.0798,118.1977,50317.0
2024-09-13 10:30:00,120.33,120.42,119.74,119.86,27107.0,118.178,118.2664,117.5986,117.7164,27107.0
2024-09-13 11:00:00,119.9,119.98,119.41,119.41,23108.0,117.7557,117.8343,117.2745,117.2745,23108.0
2024-09-13 11:30:00,119.45,119.82,119.44,119.68,27542.0,117.3138,117.6772,117.304,117.5397,27542.0
2024-09-13 12:00:00,119.67,119.74,119.41,119.44,19432.0,117.5298,117.5986,117.2745,117.304,19432.0
2024-09-13 12:30:00,119.44,119.49,119.24,119.25,13100.0,117.304,117.3531,117.1075,117.1174,13100.0
2024-09-13 13:00:00,119.25,119.37,119.15,119.32,16868.0,117.1174,117.2352,117.0191,117.1861,16868.0
2024-09-13 13:30:00,119.33,119.39,118.83,118.83,67478.0,117.1959,117.2549,116.7049,116.7049,67478.0
2024-09-13 14:00:00,118.82,119.42,118.7,119.19,22725.0,116.695,117.2843,116.5772,117.0584,22725.0
2024-09-13 14:30:00,119.17,119.2,118.83,119.11,44202.0,117.0388,117.0683,116.7049,116.9799,44202.0
2024-09-13 15:00:00,119.11,119.11,118.67,118.82,65003.0,116.9799,116.9799,116.5477,116.695,65003.0
2024-09-13 15:30:00,118.85,119.12,118.73,118.77,229682.0,116.7245,116.9897,116.6067,116.6459,229682.0
2024-09-16 09:30:00,119.33,119.8,119.05,119.36,42636.0,117.1959,117.6575,116.9209,117.2254,42636.0
2024-09-16 10:00:00,119.41,119.44,118.88,119.26,19134.0,117.2745,117.304,116.754,117.1272,19134.0
2024-09-16 10:30:00,119.25,119.27,118.98,119.24,18017.0,117.1174,117.137,116.8522,117.1075,18017.0
2024-09-16 11:00:00,119.18,119.48,119.02,119.02,12884.0,117.0486,117.3432,116.8915,116.8915,12884.0
2024-09-16 11:30:00,118.99,119.31,118.97,119.25,10680.0,116.862,117.1763,116.8424,117.1174,10680.0
2024-09-16 12:00:00,119.26,119.37,119.07,119.37,13259.0,117.1272,117.2352,116.9406,117.2352,13259.0
2024-09-16 12:30:00,119.43,119.48,119.26,119.31,22714.0,117.2941,117.3432,117.1272,117.1763,22714.0
2024-09-16 13:00:00,119.32,119.68,119.32,119.63,16589.0,117.1861,117.5397,117.1861,117.4906,16589.0
2024-09-16 13:30:00,119.62,119.99,119.58,119.97,15564.0,117.4807,117.8441,117.4415,117.8245,15564.0
2024-09-16 14:00:00,119.95,120.09,119.87,120.06,19972.0,117.8048,117.9423,117.7263,117.9129,19972.0
2024-09-16 14:30:00,120.09,120.3,120.07,120.25,18285.0,117.9423,118.1486,117.9227,118.0995,18285.0
2024-09-16 15:00:00,120.27,120.51,120.15,120.44,47337.0,118.1191,118.3548,118.0013,118.2861,47337.0
2024-09-16 15:30:00,120.42,120.78,120.27,120.63,244623.0,118.2664,118.62,118.1191,118.4727,244623.0
2024-09-17 09:30:00,120.79,120.79,119.98,120.03,25444.0,118.6298,118.6298,117.8343,117.8834,25444.0
2024-09-17 10:00:00,120.1,121.12,120.1,121.04,28272.0,117.9522,118.9539,117.9522,118.8753,28272.0
2024-09-17 10:30:00,121.04,121.04,120.2,120.23,35761.0,118.8753,118.8753,118.0504,118.0798,35761.0
2024-09-17 11:00:00,120.29,120.45,119.99,120.02,22740.0,118.1388,118.2959,117.8441,117.8736,22740.0
2024-09-17 11:30:00,120.01,120.25,119.69,119.69,62019.0,117.8638,118.0995,117.5495,117.5495,62019.0
2024-09-17 12:00:00,119.69,119.78,119.31,119.47,27063.0,117.5495,117.6379,117.1763,117.3334,27063.0
2024-09-17 12:30:00,119.44,119.58,118.84,118.85,29986.0,117.304,117.4415,116.7147,116.7245,29986.0
2024-09-17 13:00:00,118.85,119.19,118.69,119.07,29641.0,116.7245,117.0584,116.5674,116.9406,29641.0
2024-09-17 13:30:00,119.06,119.11,118.76,118.86,59416.0,116.9308,116.9799,116.6361,116.7343,59416.0
2024-09-17 14:00:00,118.83,119.02,118.77,118.98,39806.0,116.7049,116.8915,116.6459,116.8522,39806.0
2024-09-17 14:30:00,118.98,119.12,118.79,119.07,43850.0,116.8522,116.9897,116.6656,116.9406,43850.0
2024-09-17 15:00:00,119.05,119.09,118.82,118.86,51996.0,116.9209,116.9602,116.695,116.7343,51996.0
2024-09-17 15:30:00,118.86,119.03,118.61,119.02,242594.0,116.7343,116.9013,116.4888,116.8915,242594.0
2024-09-18 09:30:00,119.08,119.16,117.71,117.82,63676.0,116.9504,117.029,115.6049,115.7129,63676.0
2024-09-18 10:00:00,117.82,118.3,117.75,117.76,78287.0,115.7129,116.1843,115.6442,115.654,78287.0
2024-09-18 10:30:00,117.71,117.73,117.32,117.54,33308.0,115.6049,115.6245,115.2219,115.4379,33308.0
2024-09-18 11:00:00,117.55,117.93,117.33,117.78,29295.0,115.4478,115.821,115.2317,115.6736,29295.0
2024-09-18 11:30:00,117.76,117.98,117.51,117.52,28582.0,115.654,115.8701,115.4085,115.4183,28582.0
2024-09-18 12:00:00,117.51,117.79,117.36,117.79,15251.0,115.4085,115.6835,115.2612,115.6835,15251.0
2024-09-18 12:30:00,117.76,117.9,117.71,117.89,14372.0,115.654,115.7915,115.6049,115.7817,14372.0
2024-09-18 13:00:00,117.89,118.03,117.73,117.9,25572.0,115.7817,115.9192,115.6245,115.7915,25572.0
2024-09-18 13:30:00,117.88,118.12,117.87,117.95,54916.0,115.7719,116.0076,115.762,115.8406,54916.0
2024-09-18 14:00:00,117.94,118.97,117.9,118.29,120069.0,115.8308,116.8424,115.7915,116.1745,120069.0
2024-09-18 14:30:00,118.3,118.51,117.58,117.88,106039.0,116.1843,116.3906,115.4772,115.7719,106039.0
2024-09-18 15:00:00,117.89,118.23,117.44,118.02,55029.0,115.7817,116.1156,115.3397,115.9094,55029.0
2024-09-18 15:30:00,118.01,118.09,116.85,116.99,208599.0,115.8995,115.9781,114.7603,114.8978,208599.0
2024-09-19 09:30:00,117.83,119.2,117.83,118.5,138261.0,115.7228,117.0683,115.7228,116.3808,138261.0
2024-09-19 10:00:00,118.54,119.51,118.34,119.51,70648.0,116.4201,117.3727,116.2236,117.3727,70648.0
2024-09-19 10:30:00,119.55,119.61,118.57,118.8,53798.0,117.412,117.4709,116.4495,116.6754,53798.0
2024-09-19 11:00:00,118.77,119.22,118.67,119.09,45862.0,116.6459,117.0879,116.5477,116.9602,45862.0
2024-09-19 11:30:00,119.07,119.26,118.93,119.04,44622.0,116.9406,117.1272,116.8031,116.9111,44622.0
2024-09-19 12:00:00,119.05,119.1,118.79,118.84,21597.0,116.9209,116.97,116.6656,116.7147,21597.0
2024-09-19 12:30:00,118.84,118.98,118.56,118.64,20383.0,116.7147,116.8522,116.4397,116.5183,20383.0
2024-09-19 13:00:00,118.64,118.66,118.45,118.62,27603.0,116.5183,116.5379,116.3317,116.4986,27603.0
2024-09-19 13:30:00,118.64,118.86,118.49,118.64,59467.0,116.5183,116.7343,116.3709,116.5183,59467.0
2024-09-19 14:00:00,118.66,118.77,118.57,118.73,37632.0,116.5379,116.6459,116.4495,116.6067,37632.0
2024-09-19 14:30:00,118.74,119.16,118.74,118.89,47070.0,116.6165,117.029,116.6165,116.7638,47070.0
2024-09-19 15:00:00,118.89,118.91,118.54,118.73,46686.0,116.7638,116.7834,116.4201,116.6067,46686.0
2024-09-19 15:30:00,118.71,119.15,118.56,118.98,264371.0,116.587,117.0191,116.4397,116.8522,264371.0
2024-09-20 09:30:00,118.73,118.76,116.77,117.08,62567.0,116.6067,116.6361,114.6817,114.9862,62567.0
2024-09-20 10:00:00,117.07,117.19,116.62,117.09,53854.0,114.9763,115.0942,114.5344,114.996,53854.0
2024-09-20 10:30:00,117.11,117.33,117.11,117.28,47100.0,115.0156,115.2317,115.0156,115.1826,47100.0
2024-09-20 11:00:00,117.28,117.41,116.94,117.01,44146.0,115.1826,115.3103,114.8487,114.9174,44146.0
2024-09-20 11:30:00,117.0,117.2,116.75,116.81,49382.0,114.9076,115.104,114.6621,114.721,49382.0
2024-09-20 12:00:00,116.82,117.18,116.71,117.18,56087.0,114.7308,115.0844,114.6228,115.0844,56087.0
2024-09-20 12:30:00,117.15,117.15,116.89,116.94,56753.0,115.0549,115.0549,114.7996,114.8487,56753.0
2024-09-20 13:00:00,116.95,116.98,116.64,116.79,56511.0,114.8585,114.888,114.554,114.7014,56511.0
2024-09-20 13:30:00,116.82,116.99,116.59,116.62,51039.0,114.7308,114.8978,114.5049,114.5344,51039.0
2024-09-20 14:00:00,116.59,116.59,116.07,116.17,64456.0,114.5049,114.5049,113.9942,114.0924,64456.0
2024-09-20 14:30:00,116.18,116.57,116.07,116.51,82231.0,114.1023,114.4853,113.9942,114.4264,82231.0
2024-09-20 15:00:00,116.5,116.55,115.9,116.0,128427.0,114.4165,114.4656,113.8273,113.9255,128427.0
2024-09-20 15:30:00,115.99,117.12,115.82,117.12,438670.0,113.9157,115.0255,113.7487,115.0255,438670.0
2024-09-23 09:30:00,117.49,117.55,116.45,116.84,48916.0,115.3888,115.4478,114.3674,114.7505,48916.0
2024-09-23 10:00:00,116.86,117.22,116.85,116.97,19365.0,114.7701,115.1237,114.7603,114.8781,19365.0
2024-09-23 10:30:00,117.01,117.4,117.01,117.21,52867.0,114.9174,115.3004,114.9174,115.1138,52867.0
2024-09-23 11:00:00,117.23,117.39,117.05,117.34,105532.0,115.1335,115.2906,114.9567,115.2415,105532.0
2024-09-23 11:30:00,117.32,117.36,116.77,116.83,71530.0,115.2219,115.2612,114.6817,114.7406,71530.0
2024-09-23 12:00:00,116.81,117.13,116.66,117.11,20005.0,114.721,115.0353,114.5737,115.0156,20005.0
2024-09-23 12:30:00,117.1,117.52,117.04,117.5,25407.0,115.0058,115.4183,114.9469,115.3987,25407.0
2024-09-23 13:00:00,117.5,117.64,117.32,117.62,26267.0,115.3987,115.5362,115.2219,115.5165,26267.0
2024-09-23 13:30:00,117.64,117.82,117.45,117.47,24392.0,115.5362,115.7129,115.3495,115.3692,24392.0
2024-09-23 14:00:00,117.44,117.5,117.06,117.09,29436.0,115.3397,115.3987,114.9665,114.996,29436.0
2024-09-23 14:30:00,117.09,117.26,116.99,117.26,30096.0,114.996,115.1629,114.8978,115.1629,30096.0
2024-09-23 15:00:00,117.26,117.36,117.03,117.07,48696.0,115.1629,115.2612,114.9371,114.9763,48696.0
2024-09-23 15:30:00,117.05,117.17,116.97,117.09,158135.0,114.9567,115.0746,114.8781,114.996,158135.0
2024-09-24 09:30:00,117.84,117.9,117.3,117.76,45813.0,115.7326,115.7915,115.2022,115.654,45813.0
2024-09-24 10:00:00,117.71,118.02,117.64,117.84,18363.0,115.6049,115.9094,115.5362,115.7326,18363.0
2024-09-24 10:30:00,117.86,117.94,117.5,117.93,18995.0,115.7522,115.8308,115.3987,115.821,18995.0
2024-09-24 11:00:00,117.92,117.96,117.82,117.89,16819.0,115.8111,115.8504,115.7129,115.7817,16819.0
2024-09-24 11:30:00,117.91,118.01,117.61,117.64,19812.0,115.8013,115.8995,115.5067,115.5362,19812.0
2024-09-24 12:00:00,117.65,118.08,117.63,118.05,16185.0,115.546,115.9683,115.5263,115.9388,16185.0
2024-09-24 12:30:00,118.03,118.37,117.99,118.35,26362.0,115.9192,116.2531,115.8799,116.2335,26362.0
2024-09-24 13:00:00,118.34,118.45,118.14,118.16,12705.0,116.2236,116.3317,116.0272,116.0469,12705.0
2024-09-24 13:30:00,118.18,118.24,118.09,118.19,16580.0,116.0665,116.1254,115.9781,116.0763,16580.0
2024-09-24 14:00:00,118.19,118.33,118.06,118.31,38737.0,116.0763,116.2138,115.9486,116.1942,38737.0
2024-09-24 14:30:00,118.31,118.42,118.2,118.26,42948.0,116.1942,116.3022,116.0861,116.1451,42948.0
2024-09-24 15:00:00,118.22,118.46,118.07,118.46,48279.0,116.1058,116.3415,115.9585,116.3415,48279.0
2024-09-24 15:30:00,118.45,118.46,117.92,117.92,221960.0,116.3317,116.3415,115.8111,115.8111,221960.0
2024-09-25 09:30:00,117.87,118.23,117.32,117.42,24051.0,115.762,116.1156,115.2219,115.3201,24051.0
2024-09-25 10:00:00,117.48,117.76,117.38,117.55,18070.0,115.379,115.654,115.2808,115.4478,18070.0
2024-09-25 10:30:00,117.47,117.5,117.01,117.07,14021.0,115.3692,115.3987,114.9174,114.9763,14021.0
2024-09-25 11:00:00,117.07,117.19,116.98,117.15,18141.0,114.9763,115.0942,114.888,115.0549,18141.0
2024-09-25 11:30:00,117.17,117.25,117.06,117.17,9257.0,115.0746,115.1531,114.9665,115.0746,9257.0
2024-09-25 12:00:00,117.14,117.16,116.93,116.99,8737.0,115.0451,115.0647,114.8388,114.8978,8737.0
2024-09-25 12:30:00,116.98,116.98,116.69,116.71,11664.0,114.888,114.888,114.6031,114.6228,11664.0
2024-09-25 13:00:00,116.65,116.8,116.42,116.43,18600.0,114.5639,114.7112,114.338,114.3478,18600.0
2024-09-25 13:30:00,116.41,116.45,116.14,116.39,16602.0,114.3281,114.3674,114.063,114.3085,16602.0
2024-09-25 14:00:00,116.38,116.4,116.13,116.25,15405.0,114.2987,114.3183,114.0532,114.171,15405.0
2024-09-25 14:30:00,116.27,116.38,116.03,116.07,21931.0,114.1907,114.2987,113.9549,113.9942,21931.0
2024-09-25 15:00:00,116.06,116.15,115.84,115.97,36887.0,113.9844,114.0728,113.7683,113.896,36887.0
2024-09-25 15:30:00,115.96,116.05,115.73,115.76,173572.0,113.8862,113.9746,113.6603,113.6898,173572.0
2024-09-26 09:30:00,116.2,117.02,116.06,116.76,42064.0,114.1219,114.9272,113.9844,114.6719,42064.0
2024-09-26 10:00:00,116.73,116.91,116.3,116.48,28535.0,114.6424,114.8192,114.2201,114.3969,28535.0
2024-09-26 10:30:00,116.54,116.94,116.47,116.86,13702.0,114.4558,114.8487,114.3871,114.7701,13702.0
2024-09-26 11:00:00,116.89,117.07,116.74,116.98,20594.0,114.7996,114.9763,114.6522,114.888,20594.0
2024-09-26 11:30:00,117.02,117.29,116.93,117.15,18045.0,114.9272,115.1924,114.8388,115.0549,18045.0
2024-09-26 12:00:00,117.13,117.19,116.9,117.14,16047.0,115.0353,115.0942,114.8094,115.0451,16047.0
2024-09-26 12:30:00,117.09,117.16,117.01,117.15,10244.0,114.996,115.0647,114.9174,115.0549,10244.0
2024-09-26 13:00:00,117.13,117.18,116.84,117.03,35574.0,115.0353,115.0844,114.7505,114.9371,35574.0
2024-09-26 13:30:00,117.01,117.08,116.81,117.0,20610.0,114.9174,114.9862,114.721,114.9076,20610.0
2024-09-26 14:00:00,117.0,117.02,116.81,117.01,22535.0,114.9076,114.9272,114.721,114.9174,22535.0
2024-09-26 14:30:00,116.99,117.0,116.82,116.95,23241.0,114.8978,114.9076,114.7308,114.8585,23241.0
2024-09-26 15:00:00,116.89,116.91,116.54,116.55,34449.0,114.7996,114.8192,114.4558,114.4656,34449.0
2024-09-26 15:30:00,116.58,116.8,116.44,116.78,124812.0,114.4951,114.7112,114.3576,114.6915,124812.0
2024-09-27 09:30:00,116.98,117.52,116.72,117.33,52149.0,114.888,115.4183,114.6326,115.2317,52149.0
2024-09-27 10:00:00,117.2,118.05,117.13,118.03,28726.0,115.104,115.9388,115.0353,115.9192,28726.0
2024-09-27 10:30:00,118.06,118.14,117.66,117.68,33983.0,115.9486,116.0272,115.5558,115.5754,33983.0
2024-09-27 11:00:00,117.7,117.71,117.5,117.69,93844.0,115.5951,115.6049,115.3987,115.5853,93844.0
2024-09-27 11:30:00,117.66,117.66,117.17,117.19,18352.0,115.5558,115.5558,115.0746,115.0942,18352.0
2024-09-27 12:00:00,117.16,117.27,116.98,117.21,30955.0,115.0647,115.1728,114.888,115.1138,30955.0
2024-09-27 12:30:00,117.17,117.22,116.98,116.98,15999.0,115.0746,115.1237,114.888,114.888,15999.0
2024-09-27 13:00:00,116.99,117.02,116.63,116.85,27360.0,114.8978,114.9272,114.5442,114.7603,27360.0
2024-09-27 13:30:00,116.88,116.9,116.58,116.75,31715.0,114.7897,114.8094,114.4951,114.6621,31715.0
2024-09-27 14:00:00,116.72,116.91,116.66,116.76,47915.0,114.6326,114.8192,114.5737,114.6719,47915.0
2024-09-27 14:30:00,116.78,116.92,116.64,116.83,40581.0,114.6915,114.829,114.554,114.7406,40581.0
2024-09-27 15:00:00,116.87,116.9,116.52,116.54,57805.0,114.7799,114.8094,114.4362,114.4558,57805.0
2024-09-27 15:30:00,116.52,116.64,116.15,116.43,193504.0,114.4362,114.554,114.0728,114.3478,193504.0
2024-09-30 09:30:00,116.11,116.94,116.06,116.58,26747.0,114.0335,114.8487,113.9844,114.4951,26747.0
2024-09-30 10:00:00,116.48,116.69,116.22,116.23,18725.0,114.3969,114.6031,114.1415,114.1514,18725.0
2024-09-30 10:30:00,116.2,116.72,116.2,116.59,12126.0,114.1219,114.6326,114.1219,114.5049,12126.0
2024-09-30 11:00:00,116.65,116.8,116.28,116.3,18252.0,114.5639,114.7112,114.2005,114.2201,18252.0
2024-09-30 11:30:00,116.26,116.3,116.0,116.17,16986.0,114.1808,114.2201,113.9255,114.0924,16986.0
2024-09-30 12:00:00,116.15,116.53,116.15,116.53,16461.0,114.0728,114.446,114.0728,114.446,16461.0
2024-09-30 12:30:00,116.51,116.77,116.45,116.77,11795.0,114.4264,114.6817,114.3674,114.6817,11795.0
2024-09-30 13:00:00,116.76,116.87,116.67,116.71,9695.0,114.6719,114.7799,114.5835,114.6228,9695.0
2024-09-30 13:30:00,116.69,116.8,116.5,116.58,10904.0,114.6031,114.7112,114.4165,114.4951,10904.0
2024-09-30 14:00:00,116.6,116.6,115.98,116.15,26919.0,114.5148,114.5148,113.9058,114.0728,26919.0
2024-09-30 14:30:00,116.16,116.5,116.02,116.36,18390.0,114.0826,114.4165,113.9451,114.279,18390.0
2024-09-30 15:00:00,116.32,116.58,116.23,116.52,25285.0,114.2398,114.4951,114.1514,114.4362,25285.0
2024-09-30 15:30:00,116.54,117.29,116.49,117.15,156753.0,114.4558,115.1924,114.4067,115.0549,156753.0
2024-10-01 09:30:00,117.2,117.2,115.88,116.3,18721.0,115.104,115.104,113.8076,114.2201,18721.0
2024-10-01 10:00:00,116.23,116.47,115.85,116.25,21797.0,114.1514,114.3871,113.7782,114.171,21797.0
2024-10-01 10:30:00,116.35,116.65,116.14,116.52,14190.0,114.2692,114.5639,114.063,114.4362,14190.0
2024-10-01 11:00:00,116.54,117.06,116.47,117.01,17693.0,114.4558,114.9665,114.3871,114.9174,17693.0
2024-10-01 11:30:00,117.04,117.13,116.85,116.88,12893.0,114.9469,115.0353,114.7603,114.7897,12893.0
2024-10-01 12:00:00,116.83,117.03,116.65,116.71,9508.0,114.7406,114.9371,114.5639,114.6228,9508.0
2024-10-01 12:30:00,116.61,116.65,116.27,116.4,15752.0,114.5246,114.5639,114.1907,114.3183,15752.0
2024-10-01 13:00:00,116.37,116.37,116.13,116.25,13438.0,114.2889,114.2889,114.0532,114.171,13438.0
2024-10-01 13:30:00,116.25,116.6,116.22,116.58,11464.0,114.171,114.5148,114.1415,114.4951,11464.0
2024-10-01 14:00:00,116.64,117.2,116.64,117.2,36255.0,114.554,115.104,114.554,115.104,36255.0
2024-10-01 14:30:00,117.19,117.29,116.99,117.12,21625.0,115.0942,115.1924,114.8978,115.0255,21625.0
2024-10-01 15:00:00,117.13,117.22,116.85,117.12,39545.0,115.0353,115.1237,114.7603,115.0255,39545.0
2024-10-01 15:30:00,117.12,117.22,116.97,117.14,189954.0,115.0255,115.1237,114.8781,115.0451,189954.0
2024-10-02 09:30:00,116.77,117.42,116.68,117.03,26347.0,114.6817,115.3201,114.5933,114.9371,26347.0
2024-10-02 10:00:00,116.97,116.98,116.37,116.41,26117.0,114.8781,114.888,114.2889,114.3281,26117.0
2024-10-02 10:30:00,116.4,116.55,116.18,116.18,29911.0,114.3183,114.4656,114.1023,114.1023,29911.0
2024-10-02 11:00:00,116.08,116.38,115.96,116.38,40268.0,114.004,114.2987,113.8862,114.2987,40268.0
2024-10-02 11:30:00,116.36,116.38,116.11,116.21,18608.0,114.279,114.2987,114.0335,114.1317,18608.0
2024-10-02 12:00:00,116.23,116.34,116.06,116.13,45804.0,114.1514,114.2594,113.9844,114.0532,45804.0
2024-10-02 12:30:00,116.14,116.19,116.07,116.09,33308.0,114.063,114.1121,113.9942,114.0139,33308.0
2024-10-02 13:00:00,116.09,116.16,115.86,116.0,44345.0,114.0139,114.0826,113.788,113.9255,44345.0
2024-10-02 13:30:00,115.97,116.26,115.86,116.06,94078.0,113.896,114.1808,113.788,113.9844,94078.0
2024-10-02 14:00:00,116.05,116.33,116.05,116.24,53317.0,113.9746,114.2496,113.9746,114.1612,53317.0
2024-10-02 14:30:00,116.25,116.29,116.11,116.2,25819.0,114.171,114.2103,114.0335,114.1219,25819.0
2024-10-02 15:00:00,116.19,116.25,115.9,115.97,52933.0,114.1121,114.171,113.8273,113.896,52933.0
2024-10-02 15:30:00,115.96,116.33,115.85,115.96,219364.0,113.8862,114.2496,113.7782,113.8862,219364.0
2024-10-03 09:30:00,115.53,115.61,113.9,114.23,78426.0,113.4639,113.5425,111.863,112.1871,78426.0
2024-10-03 10:00:00,114.14,114.87,114.12,114.32,108608.0,112.0987,112.8157,112.0791,112.2755,108608.0
2024-10-03 10:30:00,114.28,114.61,114.11,114.31,62787.0,112.2362,112.5603,112.0693,112.2657,62787.0
2024-10-03 11:00:00,114.31,114.52,114.11,114.35,98702.0,112.2657,112.4719,112.0693,112.305,98702.0
2024-10-03 11:30:00,114.4,114.77,114.36,114.54,105378.0,112.3541,112.7175,112.3148,112.4916,105378.0
2024-10-03 12:00:00,114.59,115.12,114.49,114.73,58941.0,112.5407,113.0612,112.4425,112.6782,58941.0
2024-10-03 12:30:00,114.71,114.72,114.11,114.25,37725.0,112.6586,112.6684,112.0693,112.2068,37725.0
2024-10-03 13:00:00,114.26,114.33,113.94,114.23,32613.0,112.2166,112.2853,111.9023,112.1871,32613.0
2024-10-03 13:30:00,114.19,114.37,114.03,114.21,22392.0,112.1479,112.3246,111.9907,112.1675,22392.0
2024-10-03 14:00:00,114.16,114.34,114.06,114.25,32780.0,112.1184,112.2952,112.0202,112.2068,32780.0
2024-10-03 14:30:00,114.18,114.4,114.18,114.32,36918.0,112.138,112.3541,112.138,112.2755,36918.0
2024-10-03 15:00:00,114.3,114.31,114.0,114.14,38107.0,112.2559,112.2657,111.9612,112.0987,38107.0
2024-10-03 15:30:00,114.11,114.27,113.81,114.19,115601.0,112.0693,112.2264,111.7746,112.1479,115601.0
2024-10-04 09:30:00,113.6,114.67,113.49,113.54,181561.0,111.5684,112.6193,111.4604,111.5095,181561.0
2024-10-04 10:00:00,113.54,114.2,113.48,113.82,83296.0,111.5095,112.1577,111.4505,111.7845,83296.0
2024-10-04 10:30:00,113.82,113.96,113.31,113.47,52067.0,111.7845,111.922,111.2836,111.4407,52067.0
2024-10-04 11:00:00,113.5,113.65,113.01,113.07,67345.0,111.4702,111.6175,110.989,111.0479,67345.0
2024-10-04 11:30:00,113.05,113.93,113.03,113.9,48378.0,111.0282,111.8925,111.0086,111.863,48378.0
2024-10-04 12:00:00,113.9,114.01,113.54,113.8,71325.0,111.863,111.9711,111.5095,111.7648,71325.0
2024-10-04 12:30:00,113.82,113.84,113.56,113.69,43614.0,111.7845,111.8041,111.5291,111.6568,43614.0
2024-10-04 13:00:00,113.64,113.74,113.48,113.54,35738.0,111.6077,111.7059,111.4505,111.5095,35738.0
2024-10-04 13:30:00,113.54,113.64,113.34,113.34,46352.0,111.5095,111.6077,111.3131,111.3131,46352.0
2024-10-04 14:00:00,113.36,113.42,113.1,113.3,42006.0,111.3327,111.3916,111.0773,111.2738,42006.0
2024-10-04 14:30:00,113.29,113.41,113.11,113.4,45124.0,111.2639,111.3818,111.0872,111.372,45124.0
2024-10-04 15:00:00,113.38,113.71,113.38,113.65,103128.0,111.3523,111.6764,111.3523,111.6175,103128.0
2024-10-04 15:30:00,113.63,113.74,113.34,113.53,191480.0,111.5979,111.7059,111.3131,111.4997,191480.0
2024-10-07 09:30:00,113.52,114.19,112.87,113.89,81962.0,111.4898,112.1479,110.8515,111.8532,81962.0
2024-10-07 10:00:00,113.9,114.26,113.89,114.21,81758.0,111.863,112.2166,111.8532,112.1675,81758.0
2024-10-07 10:30:00,114.21,114.25,113.62,113.65,48500.0,112.1675,112.2068,111.588,111.6175,48500.0
2024-10-07 11:00:00,113.59,114.04,113.58,113.91,31044.0,111.5586,112.0005,111.5488,111.8729,31044.0
2024-10-07 11:30:00,113.86,114.08,113.83,114.03,29411.0,111.8238,112.0398,111.7943,111.9907,29411.0
2024-10-07 12:00:00,114.02,114.08,113.82,113.93,24674.0,111.9809,112.0398,111.7845,111.8925,24674.0
2024-10-07 12:30:00,113.94,114.05,113.84,113.87,52739.0,111.9023,112.0104,111.8041,111.8336,52739.0
2024-10-07 13:00:00,113.85,114.11,113.73,114.08,52363.0,111.8139,112.0693,111.6961,112.0398,52363.0
2024-10-07 13:30:00,114.06,114.09,113.81,113.89,35140.0,112.0202,112.0496,111.7746,111.8532,35140.0
2024-10-07 14:00:00,113.89,113.89,113.37,113.42,43266.0,111.8532,111.8532,111.3425,111.3916,43266.0
2024-10-07 14:30:00,113.4,113.41,112.96,112.96,48148.0,111.372,111.3818,110.9398,110.9398,48148.0
2024-10-07 15:00:00,112.97,113.4,112.91,113.1,72639.0,110.9497,111.372,110.8907,111.0773,72639.0
2024-10-07 15:30:00,113.11,113.36,112.91,113.09,330456.0,111.0872,111.3327,110.8907,111.0675,330456.0
2024-10-08 09:30:00,113.36,113.36,112.87,113.02,28564.0,111.3327,111.3327,110.8515,110.9988,28564.0
2024-10-08 10:00:00,113.06,113.14,112.51,112.53,132783.0,111.0381,111.1166,110.4979,110.5175,132783.0
2024-10-08 10:30:00,112.54,113.35,112.5,113.34,41561.0,110.5274,111.3229,110.4881,111.3131,41561.0
2024-10-08 11:00:00,113.32,113.39,113.01,113.07,39801.0,111.2934,111.3622,110.989,111.0479,39801.0
2024-10-08 11:30:00,113.05,113.23,112.97,113.15,23006.0,111.0282,111.205,110.9497,111.1264,23006.0
2024-10-08 12:00:00,113.15,113.44,113.14,113.43,24652.0,111.1264,111.4113,111.1166,111.4014,24652.0
2024-10-08 12:30:00,113.42,113.49,113.13,113.21,20516.0,111.3916,111.4604,111.1068,111.1854,20516.0
2024-10-08 13:00:00,113.22,113.22,112.78,112.88,20666.0,111.1952,111.1952,110.7631,110.8613,20666.0
2024-10-08 13:30:00,112.87,113.07,112.84,112.96,21812.0,110.8515,111.0479,110.822,110.9398,21812.0
2024-10-08 14:00:00,112.97,113.49,112.97,113.39,99767.0,110.9497,111.4604,110.9497,111.3622,99767.0
2024-10-08 14:30:00,113.41,113.54,113.29,113.33,74239.0,111.3818,111.5095,111.2639,111.3032,74239.0
2024-10-08 15:00:00,113.33,113.33,113.16,113.19,81309.0,111.3032,111.3032,111.1363,111.1657,81309.0
2024-10-08 15:30:00,113.19,113.81,113.19,113.48,345353.0,111.1657,111.7746,111.1657,111.4505,345353.0
2024-10-09 09:30:00,113.0,114.04,113.0,113.97,20805.0,110.9791,112.0005,110.9791,111.9318,20805.0
2024-10-09 10:00:00,113.99,113.99,113.31,113.36,22687.0,111.9514,111.9514,111.2836,111.3327,22687.0
2024-10-09 10:30:00,113.35,113.69,113.26,113.65,48215.0,111.3229,111.6568,111.2345,111.6175,48215.0
2024-10-09 11:00:00,113.68,113.99,113.64,113.9,16813.0,111.647,111.9514,111.6077,111.863,16813.0
2024-10-09 11:30:00,113.88,113.91,113.53,113.54,15551.0,111.8434,111.8729,111.4997,111.5095,15551.0
2024-10-09 12:00:00,113.54,113.7,113.43,113.6,9281.0,111.5095,111.6666,111.4014,111.5684,9281.0
2024-10-09 12:30:00,113.59,113.68,113.43,113.43,16274.0,111.5586,111.647,111.4014,111.4014,16274.0
2024-10-09 13:00:00,113.44,113.69,113.42,113.62,9634.0,111.4113,111.6568,111.3916,111.588,9634.0
2024-10-09 13:30:00,113.6,113.67,113.33,113.45,27115.0,111.5684,111.6371,111.3032,111.4211,27115.0
2024-10-09 14:00:00,113.42,113.71,113.38,113.69,35481.0,111.3916,111.6764,111.3523,111.6568,35481.0
2024-10-09 14:30:00,113.68,113.95,113.64,113.69,66529.0,111.647,111.9121,111.6077,111.6568,66529.0
2024-10-09 15:00:00,113.69,113.99,113.67,113.99,41497.0,111.6568,111.9514,111.6371,111.9514,41497.0
2024-10-09 15:30:00,114.0,114.06,113.8,113.95,162793.0,111.9612,112.0202,111.7648,111.9121,162793.0
2024-10-10 09:30:00,114.27,115.35,114.18,115.21,213473.0,112.2264,113.2871,112.138,113.1496,213473.0
2024-10-10 10:00:00,115.19,115.89,115.18,115.51,230946.0,113.13,113.8174,113.1201,113.4442,230946.0
2024-10-10 10:30:00,115.51,115.68,115.09,115.19,98448.0,113.4442,113.6112,113.0318,113.13,98448.0
2024-10-10 11:00:00,115.18,115.26,114.77,114.92,177725.0,113.1201,113.1987,112.7175,112.8648,177725.0
2024-10-10 11:30:00,114.93,115.0,114.66,114.83,137452.0,112.8746,112.9434,112.6094,112.7764,137452.0
2024-10-10 12:00:00,114.83,115.08,114.83,115.06,143355.0,112.7764,113.0219,112.7764,113.0023,143355.0
2024-10-10 12:30:00,115.07,115.3,114.77,114.83,111971.0,113.0121,113.238,112.7175,112.7764,111971.0
2024-10-10 13:00:00,114.79,114.82,114.43,114.43,175792.0,112.7371,112.7666,112.3836,112.3836,175792.0
2024-10-10 13:30:00,114.41,114.42,114.1,114.36,132028.0,112.3639,112.3737,112.0595,112.3148,132028.0
2024-10-10 14:00:00,114.39,114.83,114.39,114.71,19375.0,112.3443,112.7764,112.3443,112.6586,19375.0
2024-10-10 14:30:00,114.7,114.74,114.46,114.48,46863.0,112.6487,112.688,112.413,112.4327,46863.0
2024-10-10 15:00:00,114.48,114.83,114.45,114.73,79862.0,112.4327,112.7764,112.4032,112.6782,79862.0
2024-10-10 15:30:00,114.75,115.27,114.73,115.1,269202.0,112.6978,113.2085,112.6782,113.0416,269202.0
2024-10-11 09:30:00,115.33,116.08,115.27,115.91,72833.0,113.2675,114.004,113.2085,113.8371,72833.0
2024-10-11 10:00:00,115.89,116.48,115.88,115.91,120100.0,113.8174,114.3969,113.8076,113.8371,120100.0
2024-10-11 10:30:00,115.92,116.07,115.77,115.97,35482.0,113.8469,113.9942,113.6996,113.896,35482.0
2024-10-11 11:00:00,115.89,116.28,115.86,116.08,49579.0,113.8174,114.2005,113.788,114.004,49579.0
2024-10-11 11:30:00,116.1,116.16,115.9,116.05,34527.0,114.0237,114.0826,113.8273,113.9746,34527.0
2024-10-11 12:00:00,116.02,116.18,115.86,115.89,23059.0,113.9451,114.1023,113.788,113.8174,23059.0
2024-10-11 12:30:00,115.83,115.9,115.55,115.72,28429.0,113.7585,113.8273,113.4835,113.6505,28429.0
2024-10-11 13:00:00,115.73,115.73,115.4,115.42,19579.0,113.6603,113.6603,113.3362,113.3559,19579.0
2024-10-11 13:30:00,115.46,115.85,115.46,115.81,20468.0,113.3951,113.7782,113.3951,113.7389,20468.0
2024-10-11 14:00:00,115.78,115.92,115.72,115.82,36967.0,113.7094,113.8469,113.6505,113.7487,36967.0
2024-10-11 14:30:00,115.83,116.29,115.72,116.06,65464.0,113.7585,114.2103,113.6505,113.9844,65464.0
2024-10-11 15:00:00,116.07,116.07,115.66,115.66,34135.0,113.9942,113.9942,113.5916,113.5916,34135.0
2024-10-11 15:30:00,115.66,116.12,115.64,115.84,159585.0,113.5916,114.0433,113.5719,113.7683,159585.0
2024-10-14 09:30:00,115.31,115.57,114.7,114.76,33105.0,113.2478,113.5032,112.6487,112.7077,33105.0
2024-10-14 10:00:00,114.78,115.68,114.63,115.51,40294.0,112.7273,113.6112,112.58,113.4442,40294.0
2024-10-14 10:30:00,115.46,115.46,114.65,114.76,34139.0,113.3951,113.3951,112.5996,112.7077,34139.0
2024-10-14 11:00:00,114.76,115.54,114.75,115.35,31776.0,112.7077,113.4737,112.6978,113.2871,31776.0
2024-10-14 11:30:00,115.36,115.44,115.22,115.42,26954.0,113.2969,113.3755,113.1594,113.3559,26954.0
2024-10-14 12:00:00,115.43,115.67,115.41,115.64,22110.0,113.3657,113.6014,113.346,113.5719,22110.0
2024-10-14 12:30:00,115.64,115.68,115.43,115.47,17997.0,113.5719,113.6112,113.3657,113.405,17997.0
2024-10-14 13:00:00,115.48,115.62,115.42,115.52,35910.0,113.4148,113.5523,113.3559,113.4541,35910.0
2024-10-14 13:30:00,115.49,115.62,115.43,115.45,61860.0,113.4246,113.5523,113.3657,113.3853,61860.0
2024-10-14 14:00:00,115.34,115.34,114.9,114.95,39378.0,113.2773,113.2773,112.8452,112.8943,39378.0
2024-10-14 14:30:00,114.93,115.33,114.89,115.27,39602.0,112.8746,113.2675,112.8353,113.2085,39602.0
2024-10-14 15:00:00,115.27,115.28,115.15,115.2,30880.0,113.2085,113.2184,113.0907,113.1398,30880.0
2024-10-14 15:30:00,115.22,115.53,115.16,115.51,255653.0,113.1594,113.4639,113.1005,113.4442,255653.0
2024-10-15 09:30:00,115.25,115.85,114.83,115.22,41189.0,113.1889,113.7782,112.7764,113.1594,41189.0
2024-10-15 10:00:00,115.24,115.98,115.24,115.73,39399.0,113.1791,113.9058,113.1791,113.6603,39399.0
2024-10-15 10:30:00,115.73,115.84,115.45,115.78,91119.0,113.6603,113.7683,113.3853,113.7094,91119.0
2024-10-15 11:00:00,115.78,115.88,115.49,115.56,41466.0,113.7094,113.8076,113.4246,113.4933,41466.0
2024-10-15 11:30:00,115.56,115.62,115.15,115.21,59347.0,113.4933,113.5523,113.0907,113.1496,59347.0
2024-10-15 12:00:00,115.23,115.58,115.16,115.58,31757.0,113.1693,113.513,113.1005,113.513,31757.0
2024-10-15 12:30:00,115.6,115.75,115.57,115.7,42255.0,113.5326,113.68,113.5032,113.6308,42255.0
2024-10-15 13:00:00,115.7,115.73,115.13,115.13,29150.0,113.6308,113.6603,113.071,113.071,29150.0
2024-10-15 13:30:00,115.16,115.47,115.15,115.45,28243.0,113.1005,113.405,113.0907,113.3853,28243.0
2024-10-15 14:00:00,115.45,115.55,115.26,115.37,72541.0,113.3853,113.4835,113.1987,113.3067,72541.0
2024-10-15 14:30:00,115.39,115.47,115.15,115.18,51966.0,113.3264,113.405,113.0907,113.1201,51966.0
2024-10-15 15:00:00,115.19,115.29,114.95,115.16,61472.0,113.13,113.2282,112.8943,113.1005,61472.0
2024-10-15 15:30:00,115.17,116.08,115.04,115.7,392867.0,113.1103,114.004,112.9826,113.6308,392867.0
2024-10-16 09:30:00,115.99,116.56,115.5,116.36,112883.0,113.9157,114.4755,113.4344,114.279,112883.0
2024-10-16 10:00:00,116.36,116.79,116.23,116.33,82934.0,114.279,114.7014,114.1514,114.2496,82934.0
2024-10-16 10:30:00,116.22,116.31,115.77,115.81,32523.0,114.1415,114.2299,113.6996,113.7389,32523.0
2024-10-16 11:00:00,115.84,115.85,115.61,115.67,23248.0,113.7683,113.7782,113.5425,113.6014,23248.0
2024-10-16 11:30:00,115.65,115.68,115.5,115.64,14701.0,113.5817,113.6112,113.4344,113.5719,14701.0
2024-10-16 12:00:00,115.66,115.75,115.58,115.61,44261.0,113.5916,113.68,113.513,113.5425,44261.0
2024-10-16 12:30:00,115.57,115.57,115.41,115.56,20753.0,113.5032,113.5032,113.346,113.4933,20753.0
2024-10-16 13:00:00,115.58,115.67,115.48,115.65,30731.0,113.513,113.6014,113.4148,113.5817,30731.0
2024-10-16 13:30:00,115.65,115.66,115.52,115.65,29050.0,113.5817,113.5916,113.4541,113.5817,29050.0
2024-10-16 14:00:00,115.65,115.8,115.63,115.75,75622.0,113.5817,113.7291,113.5621,113.68,75622.0
2024-10-16 14:30:00,115.76,115.89,115.61,115.61,36894.0,113.6898,113.8174,113.5425,113.5425,36894.0
2024-10-16 15:00:00,115.63,115.66,115.55,115.59,29454.0,113.5621,113.5916,113.4835,113.5228,29454.0
2024-10-16 15:30:00,115.58,115.9,115.56,115.88,182889.0,113.513,113.8273,113.4933,113.8076,182889.0
2024-10-17 09:30:00,115.69,115.78,114.74,115.26,71364.0,113.621,113.7094,112.688,113.1987,71364.0
2024-10-17 10:00:00,115.24,115.27,114.6,114.69,33396.0,113.1791,113.2085,112.5505,112.6389,33396.0
2024-10-17 10:30:00,114.69,115.04,114.5,114.89,58147.0,112.6389,112.9826,112.4523,112.8353,58147.0
2024-10-17 11:00:00,114.93,114.94,114.48,114.76,39855.0,112.8746,112.8844,112.4327,112.7077,39855.0
2024-10-17 11:30:00,114.74,114.86,114.43,114.55,26103.0,112.688,112.8059,112.3836,112.5014,26103.0
2024-10-17 12:00:00,114.48,114.56,114.33,114.43,29276.0,112.4327,112.5112,112.2853,112.3836,29276.0
2024-10-17 12:30:00,114.45,114.46,114.3,114.42,16349.0,112.4032,112.413,112.2559,112.3737,16349.0
2024-10-17 13:00:00,114.43,114.43,114.16,114.2,7746.0,112.3836,112.3836,112.1184,112.1577,7746.0
2024-10-17 13:30:00,114.23,114.43,114.1,114.25,28989.0,112.1871,112.3836,112.0595,112.2068,28989.0
2024-10-17 14:00:00,114.24,114.24,113.76,113.76,79209.0,112.197,112.197,111.7255,111.7255,79209.0
2024-10-17 14:30:00,113.73,113.84,113.68,113.83,42365.0,111.6961,111.8041,111.647,111.7943,42365.0
2024-10-17 15:00:00,113.82,114.25,113.82,114.25,48578.0,111.7845,112.2068,111.7845,112.2068,48578.0
2024-10-17 15:30:00,114.23,114.51,114.22,114.42,166951.0,112.1871,112.4621,112.1773,112.3737,166951.0
2024-10-18 09:30:00,114.86,114.99,113.93,114.53,73717.0,112.8059,112.9335,111.8925,112.4818,73717.0
2024-10-18 10:00:00,114.53,114.56,114.06,114.13,85850.0,112.4818,112.5112,112.0202,112.0889,85850.0
2024-10-18 10:30:00,114.14,114.45,114.14,114.31,50671.0,112.0987,112.4032,112.0987,112.2657,50671.0
2024-10-18 11:00:00,114.3,114.36,114.14,114.24,34525.0,112.2559,112.3148,112.0987,112.197,34525.0
2024-10-18 11:30:00,114.23,114.24,113.91,113.95,27407.0,112.1871,112.197,111.8729,111.9121,27407.0
2024-10-18 12:00:00,113.96,114.2,113.94,114.14,34617.0,111.922,112.1577,111.9023,112.0987,34617.0
2024-10-18 12:30:00,114.11,114.18,113.97,114.11,38890.0,112.0693,112.138,111.9318,112.0693,38890.0
2024-10-18 13:00:00,114.11,114.16,114.03,114.07,47483.0,112.0693,112.1184,111.9907,112.03,47483.0
2024-10-18 13:30:00,114.08,114.13,113.75,113.75,39697.0,112.0398,112.0889,111.7157,111.7157,39697.0
2024-10-18 14:00:00,113.78,113.78,113.59,113.61,73635.0,111.7452,111.7452,111.5586,111.5782,73635.0
2024-10-18 14:30:00,113.62,113.64,113.46,113.49,71117.0,111.588,111.6077,111.4309,111.4604,71117.0
2024-10-18 15:00:00,113.48,113.49,113.14,113.2,44831.0,111.4505,111.4604,111.1166,111.1756,44831.0
2024-10-18 15:30:00,113.2,113.62,113.05,113.62,260241.0,111.1756,111.588,111.0282,111.588,260241.0
2024-10-21 09:30:00,113.6,114.0,113.15,113.68,97650.0,111.5684,111.9612,111.1264,111.647,97650.0
2024-10-21 10:00:00,113.71,113.71,113.23,113.25,51942.0,111.6764,111.6764,111.205,111.2247,51942.0
2024-10-21 10:30:00,113.22,113.45,113.0,113.03,29078.0,111.1952,111.4211,110.9791,111.0086,29078.0
2024-10-21 11:00:00,113.03,113.13,112.55,112.63,42827.0,111.0086,111.1068,110.5372,110.6157,42827.0
2024-10-21 11:30:00,112.57,112.63,112.38,112.6,27025.0,110.5568,110.6157,110.3702,110.5863,27025.0
2024-10-21 12:00:00,112.64,112.65,112.47,112.56,15450.0,110.6256,110.6354,110.4586,110.547,15450.0
2024-10-21 12:30:00,112.52,113.0,112.52,113.0,15720.0,110.5077,110.9791,110.5077,110.9791,15720.0
2024-10-21 13:00:00,113.01,113.08,112.76,113.01,16582.0,110.989,111.0577,110.7434,110.989,16582.0
2024-10-21 13:30:00,113.01,113.02,112.84,113.01,42742.0,110.989,110.9988,110.822,110.989,42742.0
2024-10-21 14:00:00,113.0,113.02,112.75,112.8,29217.0,110.9791,110.9988,110.7336,110.7827,29217.0
2024-10-21 14:30:00,112.8,112.81,112.53,112.55,87230.0,110.7827,110.7925,110.5175,110.5372,87230.0
2024-10-21 15:00:00,112.55,112.56,112.16,112.28,199015.0,110.5372,110.547,110.1542,110.272,199015.0
2024-10-21 15:30:00,112.28,112.35,112.12,112.28,235219.0,110.272,110.3408,110.1149,110.272,235219.0
2024-10-22 09:30:00,112.76,112.81,111.93,112.03,123869.0,110.7434,110.7925,109.9283,110.0265,123869.0
2024-10-22 10:00:00,112.02,112.16,111.5,111.5,50789.0,110.0167,110.1542,109.506,109.506,50789.0
2024-10-22 10:30:00,111.52,111.92,111.28,111.77,53910.0,109.5256,109.9184,109.2899,109.7711,53910.0
2024-10-22 11:00:00,111.73,111.73,111.39,111.5,54070.0,109.7318,109.7318,109.3979,109.506,54070.0
2024-10-22 11:30:00,111.51,111.85,111.45,111.49,50151.0,109.5158,109.8497,109.4569,109.4961,50151.0
2024-10-22 12:00:00,111.44,111.58,111.31,111.43,71150.0,109.447,109.5845,109.3194,109.4372,71150.0
2024-10-22 12:30:00,111.42,111.47,111.33,111.4,107708.0,109.4274,109.4765,109.339,109.4077,107708.0
2024-10-22 13:00:00,111.41,111.67,111.24,111.66,62413.0,109.4176,109.6729,109.2506,109.6631,62413.0
2024-10-22 13:30:00,111.65,112.05,111.65,111.78,127848.0,109.6533,110.0461,109.6533,109.7809,127848.0
2024-10-22 14:00:00,111.77,111.86,111.7,111.75,119499.0,109.7711,109.8595,109.7024,109.7515,119499.0
2024-10-22 14:30:00,111.75,111.79,111.52,111.65,96813.0,109.7515,109.7908,109.5256,109.6533,96813.0
2024-10-22 15:00:00,111.64,111.88,111.57,111.75,91447.0,109.6435,109.8792,109.5747,109.7515,91447.0
2024-10-22 15:30:00,111.77,112.26,111.77,112.26,325337.0,109.7711,110.2524,109.7711,110.2524,325337.0
2024-10-23 09:30:00,113.57,114.9,113.0,113.96,480322.0,111.5389,112.8452,110.9791,111.922,480322.0
2024-10-23 10:00:00,113.95,114.27,113.54,114.11,183021.0,111.9121,112.2264,111.5095,112.0693,183021.0
2024-10-23 10:30:00,114.16,114.49,114.0,114.22,75686.0,112.1184,112.4425,111.9612,112.1773,75686.0
2024-10-23 11:00:00,114.25,114.29,113.93,113.94,101987.0,112.2068,112.2461,111.8925,111.9023,101987.0
2024-10-23 11:30:00,113.95,114.51,113.95,114.42,66346.0,111.9121,112.4621,111.9121,112.3737,66346.0
2024-10-23 12:00:00,114.43,114.46,114.08,114.1,45270.0,112.3836,112.413,112.0398,112.0595,45270.0
2024-10-23 12:30:00,114.1,114.23,113.88,114.13,84757.0,112.0595,112.1871,111.8434,112.0889,84757.0
2024-10-23 13:00:00,114.11,114.15,113.16,113.27,88262.0,112.0693,112.1086,111.1363,111.2443,88262.0
2024-10-23 13:30:00,113.31,113.94,113.21,113.48,100812.0,111.2836,111.9023,111.1854,111.4505,100812.0
2024-10-23 14:00:00,113.47,113.47,112.05,112.08,132032.0,111.4407,111.4407,110.0461,110.0756,132032.0
2024-10-23 14:30:00,112.08,113.02,112.04,112.77,75224.0,110.0756,110.9988,110.0363,110.7532,75224.0
2024-10-23 15:00:00,112.77,112.77,112.13,112.14,123874.0,110.7532,110.7532,110.1247,110.1345,123874.0
2024-10-23 15:30:00,112.16,112.5,111.89,112.01,383725.0,110.1542,110.4881,109.889,110.0068,383725.0
2024-10-24 09:30:00,111.34,112.68,110.25,110.85,203696.0,109.3488,110.6649,108.2783,108.8676,203696.0
2024-10-24 10:00:00,110.97,111.48,110.83,110.86,78964.0,108.9854,109.4863,108.8479,108.8774,78964.0
2024-10-24 10:30:00,110.88,111.05,110.65,110.77,103177.0,108.897,109.064,108.6712,108.789,103177.0
2024-10-24 11:00:00,110.8,110.89,110.46,110.49,66896.0,108.8185,108.9069,108.4846,108.514,66896.0
2024-10-24 11:30:00,110.5,110.75,110.29,110.61,51864.0,108.5238,108.7694,108.3176,108.6319,51864.0
2024-10-24 12:00:00,110.64,110.64,110.22,110.36,33292.0,108.6613,108.6613,108.2488,108.3863,33292.0
2024-10-24 12:30:00,110.37,110.58,110.27,110.58,47350.0,108.3962,108.6024,108.298,108.6024,47350.0
2024-10-24 13:00:00,110.58,111.06,110.57,110.97,64660.0,108.6024,109.0738,108.5926,108.9854,64660.0
2024-10-24 13:30:00,110.98,111.06,110.69,110.75,87238.0,108.9953,109.0738,108.7104,108.7694,87238.0
2024-10-24 14:00:00,110.74,110.74,110.51,110.67,50575.0,108.7595,108.7595,108.5337,108.6908,50575.0
2024-10-24 14:30:00,110.67,110.88,110.66,110.79,76098.0,108.6908,108.897,108.681,108.8087,76098.0
2024-10-24 15:00:00,110.79,111.02,110.73,110.84,112530.0,108.8087,109.0345,108.7497,108.8578,112530.0
2024-10-24 15:30:00,110.84,111.01,110.76,110.84,234474.0,108.8578,109.0247,108.7792,108.8578,234474.0
2024-10-25 09:30:00,111.16,111.46,110.63,110.67,119737.0,109.172,109.4667,108.6515,108.6908,119737.0
2024-10-25 10:00:00,110.75,111.15,110.64,111.13,41733.0,108.7694,109.1622,108.6613,109.1426,41733.0
2024-10-25 10:30:00,111.11,111.16,110.94,111.03,32034.0,109.1229,109.172,108.956,109.0444,32034.0
2024-10-25 11:00:00,111.07,111.37,110.87,110.94,36243.0,109.0836,109.3783,108.8872,108.956,36243.0
2024-10-25 11:30:00,110.94,111.48,110.9,111.48,30906.0,108.956,109.4863,108.9167,109.4863,30906.0
2024-10-25 12:00:00,111.47,111.58,111.24,111.57,80011.0,109.4765,109.5845,109.2506,109.5747,80011.0
2024-10-25 12:30:00,111.55,111.67,111.36,111.59,46538.0,109.5551,109.6729,109.3685,109.5943,46538.0
2024-10-25 13:00:00,111.57,111.58,111.25,111.37,34673.0,109.5747,109.5845,109.2604,109.3783,34673.0
2024-10-25 13:30:00,111.36,111.36,110.79,110.86,38470.0,109.3685,109.3685,108.8087,108.8774,38470.0
2024-10-25 14:00:00,110.87,111.08,110.82,111.04,34877.0,108.8872,109.0935,108.8381,109.0542,34877.0
2024-10-25 14:30:00,111.0,111.34,110.9,111.32,27341.0,109.0149,109.3488,108.9167,109.3292,27341.0
2024-10-25 15:00:00,111.31,111.4,111.14,111.3,38800.0,109.3194,109.4077,109.1524,109.3095,38800.0
2024-10-25 15:30:00,111.27,111.31,110.95,110.95,189364.0,109.2801,109.3194,108.9658,108.9658,189364.0
2024-10-28 09:30:00,110.99,111.41,110.94,110.94,85844.0,109.0051,109.4176,108.956,108.956,85844.0
2024-10-28 10:00:00,110.96,111.16,110.73,111.12,20739.0,108.9756,109.172,108.7497,109.1328,20739.0
2024-10-28 10:30:00,111.12,111.37,110.98,111.3,29487.0,109.1328,109.3783,108.9953,109.3095,29487.0
2024-10-28 11:00:00,111.31,111.63,111.24,111.52,26199.0,109.3194,109.6336,109.2506,109.5256,26199.0
2024-10-28 11:30:00,111.54,111.7,111.39,111.64,15552.0,109.5452,109.7024,109.3979,109.6435,15552.0
2024-10-28 12:00:00,111.61,111.72,111.49,111.56,19012.0,109.614,109.722,109.4961,109.5649,19012.0
2024-10-28 12:30:00,111.58,111.61,111.47,111.55,8616.0,109.5845,109.614,109.4765,109.5551,8616.0
2024-10-28 13:00:00,111.55,111.94,111.51,111.92,98549.0,109.5551,109.9381,109.5158,109.9184,98549.0
2024-10-28 13:30:00,111.92,111.94,111.69,111.69,25053.0,109.9184,109.9381,109.6926,109.6926,25053.0
2024-10-28 14:00:00,111.67,111.74,111.56,111.61,29637.0,109.6729,109.7417,109.5649,109.614,29637.0
2024-10-28 14:30:00,111.61,111.62,111.34,111.36,17056.0,109.614,109.6238,109.3488,109.3685,17056.0
2024-10-28 15:00:00,111.35,111.42,111.13,111.15,34366.0,109.3586,109.4274,109.1426,109.1622,34366.0
2024-10-28 15:30:00,111.15,111.43,111.13,111.22,134571.0,109.1622,109.4372,109.1426,109.231,134571.0
2024-10-29 09:30:00,111.12,111.24,110.78,111.03,47945.0,109.1328,109.2506,108.7988,109.0444,47945.0
2024-10-29 10:00:00,111.04,111.4,110.94,111.19,65710.0,109.0542,109.4077,108.956,109.2015,65710.0
2024-10-29 10:30:00,111.19,111.52,111.07,111.15,40801.0,109.2015,109.5256,109.0836,109.1622,40801.0
2024-10-29 11:00:00,111.12,111.15,110.75,110.82,25784.0,109.1328,109.1622,108.7694,108.8381,25784.0
2024-10-29 11:30:00,110.9,110.99,110.82,110.91,16443.0,108.9167,109.0051,108.8381,108.9265,16443.0
2024-10-29 12:00:00,110.95,111.31,110.95,111.07,45400.0,108.9658,109.3194,108.9658,109.0836,45400.0
2024-10-29 12:30:00,111.05,111.05,110.87,110.89,18674.0,109.064,109.064,108.8872,108.9069,18674.0
2024-10-29 13:00:00,110.96,110.97,110.55,110.56,48982.0,108.9756,108.9854,108.5729,108.5828,48982.0
2024-10-29 13:30:00,110.53,110.8,110.41,110.79,32803.0,108.5533,108.8185,108.4355,108.8087,32803.0
2024-10-29 14:00:00,110.79,110.86,110.6,110.61,36038.0,108.8087,108.8774,108.6221,108.6319,36038.0
2024-10-29 14:30:00,110.65,110.82,110.61,110.68,44954.0,108.6712,108.8381,108.6319,108.7006,44954.0
2024-10-29 15:00:00,110.66,110.66,110.36,110.45,49905.0,108.681,108.681,108.3863,108.4747,49905.0
2024-10-29 15:30:00,110.44,110.57,110.21,110.31,186688.0,108.4649,108.5926,108.239,108.3372,186688.0
2024-10-30 09:30:00,110.36,110.48,109.81,110.32,53979.0,108.3863,108.5042,107.8462,108.3471,53979.0
2024-10-30 10:00:00,110.33,110.61,110.16,110.43,39251.0,108.3569,108.6319,108.1899,108.4551,39251.0
2024-10-30 10:30:00,110.4,110.62,110.3,110.45,43293.0,108.4256,108.6417,108.3274,108.4747,43293.0
2024-10-30 11:00:00,110.46,110.58,110.22,110.3,19981.0,108.4846,108.6024,108.2488,108.3274,19981.0
2024-10-30 11:30:00,110.35,110.59,110.28,110.47,19077.0,108.3765,108.6122,108.3078,108.4944,19077.0
2024-10-30 12:00:00,110.44,110.5,110.24,110.36,13394.0,108.4649,108.5238,108.2685,108.3863,13394.0
2024-10-30 12:30:00,110.34,110.44,110.19,110.21,19210.0,108.3667,108.4649,108.2194,108.239,19210.0
2024-10-30 13:00:00,110.19,110.29,110.18,110.2,15538.0,108.2194,108.3176,108.2096,108.2292,15538.0
2024-10-30 13:30:00,110.16,110.16,109.98,109.98,21043.0,108.1899,108.1899,108.0131,108.0131,21043.0
2024-10-30 14:00:00,109.98,110.11,109.92,110.01,35538.0,108.0131,108.1408,107.9542,108.0426,35538.0
2024-10-30 14:30:00,109.98,110.09,109.87,109.9,34504.0,108.0131,108.1212,107.9051,107.9346,34504.0
2024-10-30 15:00:00,109.87,109.9,109.8,109.9,23639.0,107.9051,107.9346,107.8364,107.9346,23639.0
2024-10-30 15:30:00,109.92,109.97,109.66,109.81,115400.0,107.9542,108.0033,107.6989,107.8462,115400.0
2024-10-31 09:30:00,109.67,109.69,108.83,109.0,65090.0,107.7087,107.7283,106.8837,107.0507,65090.0
2024-10-31 10:00:00,108.98,109.01,108.47,108.7,49375.0,107.031,107.0605,106.5301,106.756,49375.0
2024-10-31 10:30:00,108.76,108.89,108.34,108.71,98779.0,106.815,106.9426,106.4025,106.7659,98779.0
2024-10-31 11:00:00,108.72,108.72,108.38,108.42,29016.0,106.7757,106.7757,106.4418,106.481,29016.0
2024-10-31 11:30:00,108.41,108.54,108.3,108.42,25841.0,106.4712,106.5989,106.3632,106.481,25841.0
2024-10-31 12:00:00,108.45,108.56,108.36,108.51,22546.0,106.5105,106.6185,106.4221,106.5694,22546.0
2024-10-31 12:30:00,108.49,108.52,108.33,108.42,27177.0,106.5498,106.5793,106.3926,106.481,27177.0
2024-10-31 13:00:00,108.41,108.57,108.34,108.49,36023.0,106.4712,106.6284,106.4025,106.5498,36023.0
2024-10-31 13:30:00,108.44,108.54,108.3,108.47,18487.0,106.5007,106.5989,106.3632,106.5301,18487.0
2024-10-31 14:00:00,108.48,108.6,108.34,108.6,17652.0,106.54,106.6578,106.4025,106.6578,17652.0
2024-10-31 14:30:00,108.61,108.83,108.53,108.55,23006.0,106.6676,106.8837,106.5891,106.6087,23006.0
2024-10-31 15:00:00,108.57,108.57,108.31,108.33,28607.0,106.6284,106.6284,106.373,106.3926,28607.0
2024-10-31 15:30:00,108.36,108.39,107.88,108.0,170111.0,106.4221,106.4516,105.9507,106.0686,170111.0
2024-11-01 09:30:00,108.45,108.88,108.02,108.31,48216.0,106.5105,106.9328,106.0882,106.373,48216.0
2024-11-01 10:00:00,108.37,108.63,108.28,108.54,32061.0,106.4319,106.6873,106.3435,106.5989,32061.0
2024-11-01 10:30:00,108.53,108.57,108.23,108.43,18387.0,106.5891,106.6284,106.2944,106.4909,18387.0
2024-11-01 11:00:00,108.45,108.68,108.29,108.64,24817.0,106.5105,106.7364,106.3534,106.6971,24817.0
2024-11-01 11:30:00,108.62,108.76,108.55,108.59,17094.0,106.6775,106.815,106.6087,106.648,17094.0
2024-11-01 12:00:00,108.65,108.84,108.21,108.22,17906.0,106.7069,106.8935,106.2748,106.2846,17906.0
2024-11-01 12:30:00,108.23,108.34,108.0,108.08,20976.0,106.2944,106.4025,106.0686,106.1471,20976.0
2024-11-01 13:00:00,108.09,108.11,107.9,107.96,16861.0,106.1569,106.1766,105.9703,106.0293,16861.0
2024-11-01 13:30:00,107.97,107.97,107.61,107.72,19692.0,106.0391,106.0391,105.6855,105.7936,19692.0
2024-11-01 14:00:00,107.71,108.09,107.7,108.04,20433.0,105.7837,106.1569,105.7739,106.1078,20433.0
2024-11-01 14:30:00,108.04,108.2,107.87,108.12,20549.0,106.1078,106.265,105.9409,106.1864,20549.0
2024-11-01 15:00:00,108.13,108.2,108.04,108.12,28487.0,106.1962,106.265,106.1078,106.1864,28487.0
2024-11-01 15:30:00,108.12,108.23,107.91,108.21,168490.0,106.1864,106.2944,105.9802,106.2748,168490.0
2024-11-04 09:30:00,108.07,109.25,108.07,108.38,65688.0,106.1373,107.2962,106.1373,106.4418,65688.0
2024-11-04 10:00:00,108.36,108.43,108.17,108.17,26236.0,106.4221,106.4909,106.2355,106.2355,26236.0
2024-11-04 10:30:00,108.14,108.39,107.9,107.92,52919.0,106.206,106.4516,105.9703,105.99,52919.0
2024-11-04 11:00:00,107.91,107.96,107.75,107.75,47071.0,105.9802,106.0293,105.823,105.823,47071.0
2024-11-04 11:30:00,107.76,107.81,107.54,107.61,30028.0,105.8328,105.8819,105.6168,105.6855,30028.0
2024-11-04 12:00:00,107.63,107.95,107.54,107.88,27958.0,105.7052,106.0194,105.6168,105.9507,27958.0
2024-11-04 12:30:00,107.9,108.0,107.89,107.89,16054.0,105.9703,106.0686,105.9605,105.9605,16054.0
2024-11-04 13:00:00,107.89,108.02,107.64,107.98,14185.0,105.9605,106.0882,105.715,106.0489,14185.0
2024-11-04 13:30:00,107.96,108.13,107.92,107.97,19850.0,106.0293,106.1962,105.99,106.0391,19850.0
2024-11-04 14:00:00,107.98,108.09,107.91,107.92,21500.0,106.0489,106.1569,105.9802,105.99,21500.0
2024-11-04 14:30:00,107.91,108.15,107.89,108.01,21533.0,105.9802,106.2159,105.9605,106.0784,21533.0
2024-11-04 15:00:00,108.02,108.16,107.97,108.03,34335.0,106.0882,106.2257,106.0391,106.098,34335.0
2024-11-04 15:30:00,108.0,108.17,107.97,108.01,152647.0,106.0686,106.2355,106.0391,106.0784,152647.0
2024-11-05 09:30:00,107.79,108.28,107.7,108.2,54236.0,105.8623,106.3435,105.7739,106.265,54236.0
2024-11-05 10:00:00,108.18,108.55,108.13,108.37,23962.0,106.2453,106.6087,106.1962,106.4319,23962.0
2024-11-05 10:30:00,108.36,108.48,107.77,107.89,52787.0,106.4221,106.54,105.8427,105.9605,52787.0
2024-11-05 11:00:00,107.89,108.11,107.78,107.99,64930.0,105.9605,106.1766,105.8525,106.0587,64930.0
2024-11-05 11:30:00,107.99,108.2,107.97,108.07,25188.0,106.0587,106.265,106.0391,106.1373,25188.0
2024-11-05 12:00:00,108.11,108.42,108.03,108.39,18386.0,106.1766,106.481,106.098,106.4516,18386.0
2024-11-05 12:30:00,108.4,108.56,108.38,108.52,12856.0,106.4614,106.6185,106.4418,106.5793,12856.0
2024-11-05 13:00:00,108.48,108.56,108.21,108.28,30094.0,106.54,106.6185,106.2748,106.3435,30094.0
2024-11-05 13:30:00,108.31,108.33,108.11,108.28,30099.0,106.373,106.3926,106.1766,106.3435,30099.0
2024-11-05 14:00:00,108.28,108.74,108.28,108.73,32504.0,106.3435,106.7953,106.3435,106.7855,32504.0
2024-11-05 14:30:00,108.72,108.88,108.52,108.55,56915.0,106.7757,106.9328,106.5793,106.6087,56915.0
2024-11-05 15:00:00,108.52,108.78,108.47,108.77,25245.0,106.5793,106.8346,106.5301,106.8248,25245.0
2024-11-05 15:30:00,108.8,109.07,108.69,109.06,146862.0,106.8542,107.1194,106.7462,107.1096,146862.0
2024-11-06 09:30:00,110.0,110.01,107.82,108.13,212751.0,108.0328,108.0426,105.8918,106.1962,212751.0
2024-11-06 10:00:00,108.07,108.88,108.06,108.65,133811.0,106.1373,106.9328,106.1275,106.7069,133811.0
2024-11-06 10:30:00,108.59,109.23,108.19,109.04,70964.0,106.648,107.2766,106.2552,107.09,70964.0
2024-11-06 11:00:00,109.05,109.98,108.76,109.87,123984.0,107.0998,108.0131,106.815,107.9051,123984.0
2024-11-06 11:30:00,109.87,110.28,109.75,110.27,72020.0,107.9051,108.3078,107.7873,108.298,72020.0
2024-11-06 12:00:00,110.24,110.59,110.22,110.38,80563.0,108.2685,108.6122,108.2488,108.406,80563.0
2024-11-06 12:30:00,110.35,110.71,110.3,110.62,54550.0,108.3765,108.7301,108.3274,108.6417,54550.0
2024-11-06 13:00:00,110.63,111.18,110.5,111.18,99519.0,108.6515,109.1917,108.5238,109.1917,99519.0
2024-11-06 13:30:00,111.12,111.92,111.12,111.92,87458.0,109.1328,109.9184,109.1328,109.9184,87458.0
2024-11-06 14:00:00,111.95,112.13,111.71,111.73,108386.0,109.9479,110.1247,109.7122,109.7318,108386.0
2024-11-06 14:30:00,111.72,112.02,111.71,111.93,98277.0,109.722,110.0167,109.7122,109.9283,98277.0
2024-11-06 15:00:00,111.92,112.7,111.88,112.7,100203.0,109.9184,110.6845,109.8792,110.6845,100203.0
2024-11-06 15:30:00,112.69,112.78,112.09,112.31,366726.0,110.6747,110.7631,110.0854,110.3015,366726.0
2024-11-07 09:30:00,112.68,114.13,111.92,113.92,140255.0,110.6649,112.0889,109.9184,111.8827,140255.0
2024-11-07 10:00:00,113.84,113.87,112.64,112.83,95023.0,111.8041,111.8336,110.6256,110.8122,95023.0
2024-11-07 10:30:00,112.83,113.12,112.72,112.84,80318.0,110.8122,111.097,110.7041,110.822,80318.0
2024-11-07 11:00:00,112.84,113.09,112.54,112.78,82367.0,110.822,111.0675,110.5274,110.7631,82367.0
2024-11-07 11:30:00,112.8,113.24,112.77,113.13,89806.0,110.7827,111.2148,110.7532,111.1068,89806.0
2024-11-07 12:00:00,113.12,113.21,112.99,113.09,82175.0,111.097,111.1854,110.9693,111.0675,82175.0
2024-11-07 12:30:00,113.12,113.33,113.09,113.22,67173.0,111.097,111.3032,111.0675,111.1952,67173.0
2024-11-07 13:00:00,113.21,113.25,112.83,113.16,30612.0,111.1854,111.2247,110.8122,111.1363,30612.0
2024-11-07 13:30:00,113.17,113.17,112.95,112.95,26416.0,111.1461,111.1461,110.93,110.93,26416.0
2024-11-07 14:00:00,113.01,113.36,112.82,113.31,28432.0,110.989,111.3327,110.8024,111.2836,28432.0
2024-11-07 14:30:00,113.33,113.65,113.3,113.59,43036.0,111.3032,111.6175,111.2738,111.5586,43036.0
2024-11-07 15:00:00,113.6,113.7,113.31,113.4,90701.0,111.5684,111.6666,111.2836,111.372,90701.0
2024-11-07 15:30:00,113.42,113.71,113.29,113.37,324577.0,111.3916,111.6764,111.2639,111.3425,324577.0
2024-11-08 09:30:00,112.93,113.09,111.96,112.55,38654.0,110.9104,111.0675,109.9577,110.5372,38654.0
2024-11-08 10:00:00,112.53,112.69,112.25,112.5,33063.0,110.5175,110.6747,110.2425,110.4881,33063.0
2024-11-08 10:30:00,112.51,112.74,112.38,112.39,21822.0,110.4979,110.7238,110.3702,110.38,21822.0
2024-11-08 11:00:00,112.4,112.4,111.53,111.62,42006.0,110.3899,110.3899,109.5354,109.6238,42006.0
2024-11-08 11:30:00,111.62,111.62,110.81,110.92,59892.0,109.6238,109.6238,108.8283,108.9363,59892.0
2024-11-08 12:00:00,110.93,111.02,110.44,111.01,51464.0,108.9462,109.0345,108.4649,109.0247,51464.0
2024-11-08 12:30:00,111.04,111.28,110.96,111.2,15074.0,109.0542,109.2899,108.9756,109.2113,15074.0
2024-11-08 13:00:00,111.22,111.31,111.11,111.19,20279.0,109.231,109.3194,109.1229,109.2015,20279.0
2024-11-08 13:30:00,111.19,111.27,111.06,111.12,12929.0,109.2015,109.2801,109.0738,109.1328,12929.0
2024-11-08 14:00:00,111.12,111.13,110.93,111.02,23016.0,109.1328,109.1426,108.9462,109.0345,23016.0
2024-11-08 14:30:00,111.02,111.17,110.74,110.98,51219.0,109.0345,109.1819,108.7595,108.9953,51219.0
2024-11-08 15:00:00,110.96,110.96,110.7,110.74,30190.0,108.9756,108.9756,108.7203,108.7595,30190.0
2024-11-08 15:30:00,110.75,111.02,110.63,110.81,126500.0,108.7694,109.0345,108.6515,108.8283,126500.0
2024-11-11 09:30:00,111.5,112.46,111.38,112.26,39888.0,109.506,110.4488,109.3881,110.2524,39888.0
2024-11-11 10:00:00,112.27,112.44,111.5,111.73,59283.0,110.2622,110.4291,109.506,109.7318,59283.0
2024-11-11 10:30:00,111.78,112.12,111.62,112.12,32572.0,109.7809,110.1149,109.6238,110.1149,32572.0
2024-11-11 11:00:00,112.16,112.5,112.13,112.47,25378.0,110.1542,110.4881,110.1247,110.4586,25378.0
2024-11-11 11:30:00,112.45,112.86,112.44,112.77,21916.0,110.439,110.8416,110.4291,110.7532,21916.0
2024-11-11 12:00:00,112.79,112.81,112.49,112.58,23009.0,110.7729,110.7925,110.4783,110.5666,23009.0
2024-11-11 12:30:00,112.58,112.58,112.27,112.3,36439.0,110.5666,110.5666,110.2622,110.2917,36439.0
2024-11-11 13:00:00,112.27,112.33,112.07,112.18,30278.0,110.2622,110.3211,110.0658,110.1738,30278.0
2024-11-11 13:30:00,112.19,112.26,112.06,112.16,22352.0,110.1836,110.2524,110.0559,110.1542,22352.0
2024-11-11 14:00:00,112.12,112.15,111.87,111.95,26344.0,110.1149,110.1443,109.8693,109.9479,26344.0
2024-11-11 14:30:00,111.9,112.02,111.86,111.95,45247.0,109.8988,110.0167,109.8595,109.9479,45247.0
2024-11-11 15:00:00,111.95,111.96,111.76,111.79,42288.0,109.9479,109.9577,109.7613,109.7908,42288.0
2024-11-11 15:30:00,111.78,111.93,111.58,111.66,137151.0,109.7809,109.9283,109.5845,109.6631,137151.0
2024-11-12 09:30:00,111.66,112.92,111.5,112.44,79909.0,109.6631,110.9006,109.506,110.4291,79909.0
2024-11-12 10:00:00,112.49,112.59,111.64,111.71,60710.0,110.4783,110.5765,109.6435,109.7122,60710.0
2024-11-12 10:30:00,111.73,111.79,111.52,111.66,43661.0,109.7318,109.7908,109.5256,109.6631,43661.0
2024-11-12 11:00:00,111.65,111.65,110.84,110.94,57638.0,109.6533,109.6533,108.8578,108.956,57638.0
2024-11-12 11:30:00,110.97,111.06,110.79,110.96,29457.0,108.9854,109.0738,108.8087,108.9756,29457.0
2024-11-12 12:00:00,110.97,111.15,110.91,110.96,42290.0,108.9854,109.1622,108.9265,108.9756,42290.0
2024-11-12 12:30:00,110.97,111.38,110.96,110.97,21099.0,108.9854,109.3881,108.9756,108.9854,21099.0
2024-11-12 13:00:00,110.98,111.17,110.86,111.16,17420.0,108.9953,109.1819,108.8774,109.172,17420.0
2024-11-12 13:30:00,111.14,111.21,111.02,111.15,13508.0,109.1524,109.2211,109.0345,109.1622,13508.0
2024-11-12 14:00:00,111.16,111.75,111.16,111.72,31414.0,109.172,109.7515,109.172,109.722,31414.0
2024-11-12 14:30:00,111.71,111.9,111.6,111.75,32965.0,109.7122,109.8988,109.6042,109.7515,32965.0
2024-11-12 15:00:00,111.77,111.79,111.33,111.37,55671.0,109.7711,109.7908,109.339,109.3783,55671.0
2024-11-12 15:30:00,111.38,111.63,111.34,111.56,291401.0,109.3881,109.6336,109.3488,109.5649,291401.0
2024-11-13 09:30:00,111.08,111.53,110.38,110.92,68294.0,109.0935,109.5354,108.406,108.9363,68294.0
2024-11-13 10:00:00,110.92,110.93,110.02,110.65,64536.0,108.9363,108.9462,108.0524,108.6712,64536.0
2024-11-13 10:30:00,110.68,111.31,110.55,110.97,38057.0,108.7006,109.3194,108.5729,108.9854,38057.0
2024-11-13 11:00:00,111.0,111.21,110.83,111.21,49507.0,109.0149,109.2211,108.8479,109.2211,49507.0
2024-11-13 11:30:00,111.22,111.22,110.89,110.93,30102.0,109.231,109.231,108.9069,108.9462,30102.0
2024-11-13 12:00:00,110.91,111.21,110.79,110.86,39089.0,108.9265,109.2211,108.8087,108.8774,39089.0
2024-11-13 12:30:00,110.87,111.15,110.87,110.97,35673.0,108.8872,109.1622,108.8872,108.9854,35673.0
2024-11-13 13:00:00,111.0,111.2,110.99,111.2,58692.0,109.0149,109.2113,109.0051,109.2113,58692.0
2024-11-13 13:30:00,111.18,111.38,111.18,111.33,33681.0,109.1917,109.3881,109.1917,109.339,33681.0
2024-11-13 14:00:00,111.35,111.48,111.28,111.32,21016.0,109.3586,109.4863,109.2899,109.3292,21016.0
2024-11-13 14:30:00,111.32,111.35,111.06,111.24,45133.0,109.3292,109.3586,109.0738,109.2506,45133.0
2024-11-13 15:00:00,111.24,111.38,111.19,111.37,28591.0,109.2506,109.3881,109.2015,109.3783,28591.0
2024-11-13 15:30:00,111.35,111.7,111.23,111.4,152462.0,109.3586,109.7024,109.2408,109.4077,152462.0
2024-11-14 09:30:00,111.41,112.03,110.61,110.74,41165.0,109.4176,110.0265,108.6319,108.7595,41165.0
2024-11-14 10:00:00,110.66,110.93,110.6,110.77,29455.0,108.681,108.9462,108.6221,108.789,29455.0
2024-11-14 10:30:00,110.77,110.79,110.46,110.69,31053.0,108.789,108.8087,108.4846,108.7104,31053.0
2024-11-14 11:00:00,110.66,110.69,110.32,110.32,48315.0,108.681,108.7104,108.3471,108.3471,48315.0
2024-11-14 11:30:00,110.32,110.53,110.15,110.2,31458.0,108.3471,108.5533,108.1801,108.2292,31458.0
2024-11-14 12:00:00,110.18,110.19,109.96,110.0,21588.0,108.2096,108.2194,107.9935,108.0328,21588.0
2024-11-14 12:30:00,110.0,110.32,109.87,109.9,59114.0,108.0328,108.3471,107.9051,107.9346,59114.0
2024-11-14 13:00:00,109.88,110.16,109.8,110.11,45010.0,107.9149,108.1899,107.8364,108.1408,45010.0
2024-11-14 13:30:00,110.12,110.27,110.05,110.15,37653.0,108.1506,108.298,108.0819,108.1801,37653.0
2024-11-14 14:00:00,110.12,110.35,110.11,110.27,38217.0,108.1506,108.3765,108.1408,108.298,38217.0
2024-11-14 14:30:00,110.27,110.69,110.27,110.58,60584.0,108.298,108.7104,108.298,108.6024,60584.0
2024-11-14 15:00:00,110.53,110.54,110.11,110.37,60917.0,108.5533,108.5631,108.1408,108.3962,60917.0
2024-11-14 15:30:00,110.38,110.39,110.03,110.06,235415.0,108.406,108.4158,108.0622,108.0917,235415.0
2024-11-15 09:30:00,109.35,110.0,108.88,109.18,73036.0,107.3944,108.0328,106.9328,107.2274,73036.0
2024-11-15 10:00:00,109.12,109.12,108.72,108.95,79077.0,107.1685,107.1685,106.7757,107.0016,79077.0
2024-11-15 10:30:00,108.98,109.2,108.64,109.12,53026.0,107.031,107.2471,106.6971,107.1685,53026.0
2024-11-15 11:00:00,109.13,109.86,109.06,109.78,111852.0,107.1783,107.8953,107.1096,107.8167,111852.0
2024-11-15 11:30:00,109.74,109.78,109.35,109.41,77711.0,107.7774,107.8167,107.3944,107.4533,77711.0
2024-11-15 12:00:00,109.43,109.52,109.13,109.19,53183.0,107.473,107.5614,107.1783,107.2373,53183.0
2024-11-15 12:30:00,109.19,109.44,109.16,109.37,82155.0,107.2373,107.4828,107.2078,107.414,82155.0
2024-11-15 13:00:00,109.37,109.51,109.35,109.39,31132.0,107.414,107.5515,107.3944,107.4337,31132.0
2024-11-15 13:30:00,109.38,109.4,108.91,109.16,86823.0,107.4239,107.4435,106.9623,107.2078,86823.0
2024-11-15 14:00:00,109.13,109.26,108.88,108.88,54005.0,107.1783,107.306,106.9328,106.9328,54005.0
2024-11-15 14:30:00,108.88,109.11,108.76,109.09,49727.0,106.9328,107.1587,106.815,107.1391,49727.0
2024-11-15 15:00:00,109.1,109.23,108.93,109.09,51074.0,107.1489,107.2766,106.9819,107.1391,51074.0
2024-11-15 15:30:00,109.1,109.18,108.77,108.9,194228.0,107.1489,107.2274,106.8248,106.9525,194228.0
2024-11-18 09:30:00,109.0,109.12,108.24,108.26,49646.0,107.0507,107.1685,106.3043,106.3239,49646.0
2024-11-18 10:00:00,108.25,108.56,108.14,108.3,20221.0,106.3141,106.6185,106.206,106.3632,20221.0
2024-11-18 10:30:00,108.31,108.68,108.3,108.43,23272.0,106.373,106.7364,106.3632,106.4909,23272.0
2024-11-18 11:00:00,108.43,108.54,108.15,108.16,33138.0,106.4909,106.5989,106.2159,106.2257,33138.0
2024-11-18 11:30:00,108.17,108.34,107.93,108.05,21963.0,106.2355,106.4025,105.9998,106.1177,21963.0
2024-11-18 12:00:00,108.02,108.29,107.97,108.29,22214.0,106.0882,106.3534,106.0391,106.3534,22214.0
2024-11-18 12:30:00,108.29,108.74,108.27,108.72,16413.0,106.3534,106.7953,106.3337,106.7757,16413.0
2024-11-18 13:00:00,108.72,108.85,108.6,108.66,50973.0,106.7757,106.9033,106.6578,106.7167,50973.0
2024-11-18 13:30:00,108.65,108.68,108.25,108.59,19921.0,106.7069,106.7364,106.3141,106.648,19921.0
2024-11-18 14:00:00,108.55,108.68,108.48,108.59,19784.0,106.6087,106.7364,106.54,106.648,19784.0
2024-11-18 14:30:00,108.48,108.68,108.35,108.61,20673.0,106.54,106.7364,106.4123,106.6676,20673.0
2024-11-18 15:00:00,108.62,108.66,108.51,108.61,20396.0,106.6775,106.7167,106.5694,106.6676,20396.0
2024-11-18 15:30:00,108.6,108.63,108.4,108.53,123478.0,106.6578,106.6873,106.4614,106.5891,123478.0
2024-11-19 09:30:00,107.68,108.09,106.95,107.07,68732.0,105.7543,106.1569,105.0373,105.1552,68732.0
2024-11-19 10:00:00,107.14,107.19,106.65,106.7,59288.0,105.2239,105.273,104.7427,104.7918,59288.0
2024-11-19 10:30:00,106.7,107.13,106.56,106.98,134335.0,104.7918,105.2141,104.6543,105.0668,134335.0
2024-11-19 11:00:00,107.01,107.06,106.79,107.06,63234.0,105.0963,105.1454,104.8802,105.1454,63234.0
2024-11-19 11:30:00,107.04,107.12,106.82,107.01,31040.0,105.1257,105.2043,104.9097,105.0963,31040.0
2024-11-19 12:00:00,107.0,107.18,106.89,106.89,33628.0,105.0864,105.2632,104.9784,104.9784,33628.0
2024-11-19 12:30:00,106.89,107.02,106.73,106.75,35105.0,104.9784,105.1061,104.8213,104.8409,35105.0
2024-11-19 13:00:00,106.75,106.82,106.61,106.62,29150.0,104.8409,104.9097,104.7034,104.7132,29150.0
2024-11-19 13:30:00,106.66,106.96,106.58,106.9,450773.0,104.7525,105.0471,104.6739,104.9882,450773.0
2024-11-19 14:00:00,106.89,107.0,106.66,106.71,92669.0,104.9784,105.0864,104.7525,104.8016,92669.0
2024-11-19 14:30:00,106.71,106.78,106.53,106.61,80357.0,104.8016,104.8704,104.6248,104.7034,80357.0
2024-11-19 15:00:00,106.57,106.61,106.4,106.42,76829.0,104.6641,104.7034,104.4972,104.5168,76829.0
2024-11-19 15:30:00,106.43,106.91,106.4,106.74,335738.0,104.5266,104.998,104.4972,104.8311,335738.0
2024-11-20 09:30:00,107.0,107.0,106.16,106.18,86739.0,105.0864,105.0864,104.2615,104.2811,86739.0
2024-11-20 10:00:00,106.21,106.44,106.02,106.35,66427.0,104.3106,104.5364,104.124,104.4481,66427.0
2024-11-20 10:30:00,106.34,106.38,106.14,106.3,94156.0,104.4382,104.4775,104.2418,104.399,94156.0
2024-11-20 11:00:00,106.3,106.3,105.74,105.74,40828.0,104.399,104.399,103.849,103.849,40828.0
2024-11-20 11:30:00,105.75,105.99,105.68,105.81,21029.0,103.8588,104.0945,103.79,103.9177,21029.0
2024-11-20 12:00:00,105.79,105.82,105.6,105.77,24569.0,103.8981,103.9275,103.7115,103.8784,24569.0
2024-11-20 12:30:00,105.76,105.94,105.56,105.59,29222.0,103.8686,104.0454,103.6722,103.7017,29222.0
2024-11-20 13:00:00,105.6,105.66,105.34,105.41,29046.0,103.7115,103.7704,103.4561,103.5249,29046.0
2024-11-20 13:30:00,105.44,105.63,105.28,105.55,50527.0,103.5543,103.7409,103.3972,103.6624,50527.0
2024-11-20 14:00:00,105.57,105.69,105.51,105.69,41762.0,103.682,103.7999,103.6231,103.7999,41762.0
2024-11-20 14:30:00,105.69,106.04,105.67,106.0,53376.0,103.7999,104.1436,103.7802,104.1043,53376.0
2024-11-20 15:00:00,105.99,106.31,105.94,106.26,62079.0,104.0945,104.4088,104.0454,104.3597,62079.0
2024-11-20 15:30:00,106.27,106.97,106.26,106.84,210034.0,104.3695,105.057,104.3597,104.9293,210034.0
2024-11-21 09:30:00,107.04,107.84,106.78,107.73,88968.0,105.1257,105.9114,104.8704,105.8034,88968.0
2024-11-21 10:00:00,107.73,108.31,107.63,107.94,62703.0,105.8034,106.373,105.7052,106.0096,62703.0
2024-11-21 10:30:00,107.92,108.34,107.89,108.21,35465.0,105.99,106.4025,105.9605,106.2748,35465.0
2024-11-21 11:00:00,108.22,108.22,107.86,108.13,32823.0,106.2846,106.2846,105.9311,106.1962,32823.0
2024-11-21 11:30:00,108.15,108.41,108.04,108.4,37690.0,106.2159,106.4712,106.1078,106.4614,37690.0
2024-11-21 12:00:00,108.37,108.47,108.19,108.43,22558.0,106.4319,106.5301,106.2552,106.4909,22558.0
2024-11-21 12:30:00,108.42,108.72,108.39,108.61,24377.0,106.481,106.7757,106.4516,106.6676,24377.0
2024-11-21 13:00:00,108.6,108.83,108.37,108.75,43115.0,106.6578,106.8837,106.4319,106.8051,43115.0
2024-11-21 13:30:00,108.78,108.91,108.43,108.59,36517.0,106.8346,106.9623,106.4909,106.648,36517.0
2024-11-21 14:00:00,108.58,108.82,108.43,108.77,35270.0,106.6382,106.8739,106.4909,106.8248,35270.0
2024-11-21 14:30:00,108.76,108.82,108.59,108.7,37658.0,106.815,106.8739,106.648,106.756,37658.0
2024-11-21 15:00:00,108.7,108.81,108.59,108.81,46413.0,106.756,106.8641,106.648,106.8641,46413.0
2024-11-21 15:30:00,108.83,109.26,108.67,109.2,213290.0,106.8837,107.306,106.7266,107.2471,213290.0
2024-11-22 09:30:00,109.06,110.09,108.73,109.93,53249.0,107.1096,108.1212,106.7855,107.964,53249.0
2024-11-22 10:00:00,110.0,110.98,109.95,110.79,45659.0,108.0328,108.9953,107.9837,108.8087,45659.0
2024-11-22 10:30:00,110.75,110.88,110.43,110.69,57193.0,108.7694,108.897,108.4551,108.7104,57193.0
2024-11-22 11:00:00,110.71,110.89,110.45,110.66,82363.0,108.7301,108.9069,108.4747,108.681,82363.0
2024-11-22 11:30:00,110.64,110.91,110.57,110.91,57329.0,108.6613,108.9265,108.5926,108.9265,57329.0
2024-11-22 12:00:00,110.91,111.29,110.87,111.23,36007.0,108.9265,109.2997,108.8872,109.2408,36007.0
2024-11-22 12:30:00,111.23,111.33,111.13,111.33,30822.0,109.2408,109.339,109.1426,109.339,30822.0
2024-11-22 13:00:00,111.33,111.41,111.03,111.11,59168.0,109.339,109.4176,109.0444,109.1229,59168.0
2024-11-22 13:30:00,111.1,111.2,110.96,111.08,30236.0,109.1131,109.2113,108.9756,109.0935,30236.0
2024-11-22 14:00:00,111.07,111.1,110.93,111.01,27850.0,109.0836,109.1131,108.9462,109.0247,27850.0
2024-11-22 14:30:00,111.02,111.05,110.9,110.96,89459.0,109.0345,109.064,108.9167,108.9756,89459.0
2024-11-22 15:00:00,110.91,111.03,110.82,110.98,57042.0,108.9265,109.0444,108.8381,108.9953,57042.0
2024-11-22 15:30:00,110.98,111.41,110.95,111.24,200248.0,108.9953,109.4176,108.9658,109.2506,200248.0
2024-11-25 09:30:00,111.86,112.95,111.52,112.85,79394.0,109.8595,110.93,109.5256,110.8318,79394.0
2024-11-25 10:00:00,112.9,112.93,112.37,112.88,54840.0,110.8809,110.9104,110.3604,110.8613,54840.0
2024-11-25 10:30:00,112.88,112.98,112.6,112.72,65761.0,110.8613,110.9595,110.5863,110.7041,65761.0
2024-11-25 11:00:00,112.69,112.72,111.97,112.0,48932.0,110.6747,110.7041,109.9676,109.997,48932.0
2024-11-25 11:30:00,111.98,112.22,111.81,111.93,34287.0,109.9774,110.2131,109.8104,109.9283,34287.0
2024-11-25 12:00:00,111.95,112.24,111.64,111.83,52559.0,109.9479,110.2327,109.6435,109.8301,52559.0
2024-11-25 12:30:00,111.83,111.95,111.45,111.64,17800.0,109.8301,109.9479,109.4569,109.6435,17800.0
2024-11-25 13:00:00,111.66,112.09,111.65,111.97,21358.0,109.6631,110.0854,109.6533,109.9676,21358.0
2024-11-25 13:30:00,111.93,112.43,111.87,112.43,33521.0,109.9283,110.4193,109.8693,110.4193,33521.0
2024-11-25 14:00:00,112.4,112.42,112.06,112.06,35074.0,110.3899,110.4095,110.0559,110.0559,35074.0
2024-11-25 14:30:00,112.06,112.27,111.91,112.27,39682.0,110.0559,110.2622,109.9086,110.2622,39682.0
2024-11-25 15:00:00,112.25,112.59,112.18,112.54,72889.0,110.2425,110.5765,110.1738,110.5274,72889.0
2024-11-25 15:30:00,112.52,112.61,111.71,111.78,358524.0,110.5077,110.5961,109.7122,109.7809,358524.0
2024-11-26 09:30:00,110.39,110.93,108.1,108.62,197058.0,108.4158,108.9462,106.1668,106.6775,197058.0
2024-11-26 10:00:00,108.7,109.36,108.64,109.04,134669.0,106.756,107.4042,106.6971,107.09,134669.0
2024-11-26 10:30:00,108.98,109.32,108.96,109.28,38936.0,107.031,107.3649,107.0114,107.3257,38936.0
2024-11-26 11:00:00,109.27,109.34,108.74,109.21,52463.0,107.3158,107.3846,106.7953,107.2569,52463.0
2024-11-26 11:30:00,109.21,109.25,108.91,108.95,29600.0,107.2569,107.2962,106.9623,107.0016,29600.0
2024-11-26 12:00:00,108.93,108.93,108.56,108.69,42702.0,106.9819,106.9819,106.6185,106.7462,42702.0
2024-11-26 12:30:00,108.69,108.96,108.68,108.8,18835.0,106.7462,107.0114,106.7364,106.8542,18835.0
2024-11-26 13:00:00,108.8,108.92,108.76,108.81,26878.0,106.8542,106.9721,106.815,106.8641,26878.0
2024-11-26 13:30:00,108.82,108.98,108.72,108.92,29305.0,106.8739,107.031,106.7757,106.9721,29305.0
2024-11-26 14:00:00,108.89,108.96,108.79,108.87,28352.0,106.9426,107.0114,106.8444,106.923,28352.0
2024-11-26 14:30:00,108.88,109.3,108.87,109.24,22985.0,106.9328,107.3453,106.923,107.2864,22985.0
2024-11-26 15:00:00,109.23,109.64,109.17,109.51,82530.0,107.2766,107.6792,107.2176,107.5515,82530.0
2024-11-26 15:30:00,109.51,109.67,109.42,109.64,159255.0,107.5515,107.7087,107.4632,107.6792,159255.0
2024-11-27 09:30:00,109.48,110.68,108.94,110.54,44119.0,107.5221,108.7006,106.9917,108.5631,44119.0
2024-11-27 10:00:00,110.43,110.83,110.42,110.7,29377.0,108.4551,108.8479,108.4453,108.7203,29377.0
2024-11-27 10:30:00,110.7,110.9,110.54,110.57,37341.0,108.7203,108.9167,108.5631,108.5926,37341.0
2024-11-27 11:00:00,110.59,110.98,110.57,110.68,25620.0,108.6122,108.9953,108.5926,108.7006,25620.0
2024-11-27 11:30:00,110.64,110.95,110.51,110.77,18139.0,108.6613,108.9658,108.5337,108.789,18139.0
2024-11-27 12:00:00,110.79,111.05,110.78,110.99,14484.0,108.8087,109.064,108.7988,109.0051,14484.0
2024-11-27 12:30:00,110.94,110.95,110.68,110.77,15872.0,108.956,108.9658,108.7006,108.789,15872.0
2024-11-27 13:00:00,110.8,111.03,110.76,110.98,14773.0,108.8185,109.0444,108.7792,108.9953,14773.0
2024-11-27 13:30:00,110.94,111.38,110.91,111.37,22194.0,108.956,109.3881,108.9265,109.3783,22194.0
2024-11-27 14:00:00,111.37,111.56,111.36,111.56,53358.0,109.3783,109.5649,109.3685,109.5649,53358.0
2024-11-27 14:30:00,111.56,111.81,111.55,111.66,41146.0,109.5649,109.8104,109.5551,109.6631,41146.0
2024-11-27 15:00:00,111.68,111.75,111.5,111.72,49034.0,109.6827,109.7515,109.506,109.722,49034.0
2024-11-27 15:30:00,111.72,111.73,111.22,111.27,439430.0,109.722,109.7318,109.231,109.2801,439430.0
2024-11-29 09:30:00,111.06,111.97,110.54,111.77,54576.0,109.0738,109.9676,108.5631,109.7711,54576.0
2024-11-29 10:00:00,111.74,111.89,111.66,111.72,34539.0,109.7417,109.889,109.6631,109.722,34539.0
2024-11-29 10:30:00,111.71,111.96,111.62,111.88,33811.0,109.7122,109.9577,109.6238,109.8792,33811.0
2024-11-29 11:00:00,111.89,111.91,111.59,111.73,26977.0,109.889,109.9086,109.5943,109.7318,26977.0
2024-11-29 11:30:00,111.7,111.85,111.64,111.73,42466.0,109.7024,109.8497,109.6435,109.7318,42466.0
2024-11-29 12:00:00,111.73,112.06,111.72,112.06,55069.0,109.7318,110.0559,109.722,110.0559,55069.0
2024-11-29 12:30:00,112.05,112.06,111.58,111.69,112989.0,110.0461,110.0559,109.5845,109.6926,112989.0
2024-12-02 09:30:00,111.33,111.5,110.54,110.75,52548.0,109.339,109.506,108.5631,108.7694,52548.0
2024-12-02 10:00:00,110.77,111.4,110.66,111.23,77247.0,108.789,109.4077,108.681,109.2408,77247.0
2024-12-02 10:30:00,111.17,111.47,111.13,111.26,28957.0,109.1819,109.4765,109.1426,109.2702,28957.0
2024-12-02 11:00:00,111.25,111.42,111.11,111.36,37421.0,109.2604,109.4274,109.1229,109.3685,37421.0
2024-12-02 11:30:00,111.36,111.36,110.97,111.03,26880.0,109.3685,109.3685,108.9854,109.0444,26880.0
2024-12-02 12:00:00,111.03,111.36,111.01,111.23,24826.0,109.0444,109.3685,109.0247,109.2408,24826.0
2024-12-02 12:30:00,111.2,111.35,111.14,111.25,30590.0,109.2113,109.3586,109.1524,109.2604,30590.0
2024-12-02 13:00:00,111.23,111.39,111.13,111.39,42344.0,109.2408,109.3979,109.1426,109.3979,42344.0
2024-12-02 13:30:00,111.39,111.5,111.31,111.36,29368.0,109.3979,109.506,109.3194,109.3685,29368.0
2024-12-02 14:00:00,111.34,111.38,111.02,111.11,35389.0,109.3488,109.3881,109.0345,109.1229,35389.0
2024-12-02 14:30:00,111.11,111.44,111.08,111.41,38547.0,109.1229,109.447,109.0935,109.4176,38547.0
2024-12-02 15:00:00,111.38,111.39,111.11,111.17,33995.0,109.3881,109.3979,109.1229,109.1819,33995.0
2024-12-02 15:30:00,111.15,111.26,111.04,111.14,184673.0,109.1622,109.2702,109.0542,109.1524,184673.0
2024-12-03 09:30:00,111.58,111.67,108.96,109.35,105368.0,109.5845,109.6729,107.0114,107.3944,105368.0
2024-12-03 10:00:00,109.29,109.67,109.06,109.19,107535.0,107.3355,107.7087,107.1096,107.2373,107535.0
2024-12-03 10:30:00,109.19,110.05,109.18,109.55,41356.0,107.2373,108.0819,107.2274,107.5908,41356.0
2024-12-03 11:00:00,109.58,109.72,109.22,109.65,69670.0,107.6203,107.7578,107.2667,107.689,69670.0
2024-12-03 11:30:00,109.65,109.67,109.22,109.42,42835.0,107.689,107.7087,107.2667,107.4632,42835.0
2024-12-03 12:00:00,109.41,109.78,109.38,109.78,25674.0,107.4533,107.8167,107.4239,107.8167,25674.0
2024-12-03 12:30:00,109.78,109.81,109.44,109.7,42718.0,107.8167,107.8462,107.4828,107.7381,42718.0
2024-12-03 13:00:00,109.75,110.0,109.62,109.96,28444.0,107.7873,108.0328,107.6596,107.9935,28444.0
2024-12-03 13:30:00,110.0,110.02,109.53,109.63,41178.0,108.0328,108.0524,107.5712,107.6694,41178.0
2024-12-03 14:00:00,109.6,109.61,109.34,109.41,30939.0,107.6399,107.6498,107.3846,107.4533,30939.0
2024-12-03 14:30:00,109.41,109.53,109.34,109.44,27412.0,107.4533,107.5712,107.3846,107.4828,27412.0
2024-12-03 15:00:00,109.42,109.57,109.31,109.41,24302.0,107.4632,107.6105,107.3551,107.4533,24302.0
2024-12-03 15:30:00,109.38,109.47,109.09,109.16,192199.0,107.4239,107.5123,107.1391,107.2078,192199.0
2024-12-04 09:30:00,109.25,109.58,108.89,109.33,93197.0,107.2962,107.6203,106.9426,107.3748,93197.0
2024-12-04 10:00:00,109.35,109.76,109.2,109.76,100978.0,107.3944,107.7971,107.2471,107.7971,100978.0
2024-12-04 10:30:00,109.79,109.85,109.15,109.38,48107.0,107.8265,107.8855,107.198,107.4239,48107.0
2024-12-04 11:00:00,109.4,109.43,109.19,109.33,29186.0,107.4435,107.473,107.2373,107.3748,29186.0
2024-12-04 11:30:00,109.34,109.73,109.28,109.59,38241.0,107.3846,107.7676,107.3257,107.6301,38241.0
2024-12-04 12:00:00,109.58,109.79,109.5,109.59,31018.0,107.6203,107.8265,107.5417,107.6301,31018.0
2024-12-04 12:30:00,109.57,109.66,109.44,109.66,22905.0,107.6105,107.6989,107.4828,107.6989,22905.0
2024-12-04 13:00:00,109.65,109.67,109.45,109.48,21668.0,107.689,107.7087,107.4926,107.5221,21668.0
2024-12-04 13:30:00,109.46,109.62,109.43,109.43,49274.0,107.5024,107.6596,107.473,107.473,49274.0
2024-12-04 14:00:00,109.42,109.54,109.16,109.17,63193.0,107.4632,107.581,107.2078,107.2176,63193.0
2024-12-04 14:30:00,109.17,109.41,109.12,109.37,43028.0,107.2176,107.4533,107.1685,107.414,43028.0
2024-12-04 15:00:00,109.4,109.46,109.3,109.4,45356.0,107.4435,107.5024,107.3453,107.4435,45356.0
2024-12-04 15:30:00,109.4,109.77,109.38,109.67,164175.0,107.4435,107.8069,107.4239,107.7087,164175.0
2024-12-05 09:30:00,109.67,109.93,109.27,109.5,121691.0,107.7087,107.964,107.3158,107.5417,121691.0
2024-12-05 10:00:00,109.54,109.54,108.93,108.99,74084.0,107.581,107.581,106.9819,107.0408,74084.0
2024-12-05 10:30:00,108.98,109.16,108.84,109.0,113071.0,107.031,107.2078,106.8935,107.0507,113071.0
2024-12-05 11:00:00,109.0,109.14,108.57,108.7,112232.0,107.0507,107.1882,106.6284,106.756,112232.0
2024-12-05 11:30:00,108.69,108.98,108.44,108.96,716665.0,106.7462,107.031,106.5007,107.0114,716665.0
2024-12-05 12:00:00,108.93,108.99,108.72,108.93,50825.0,106.9819,107.0408,106.7757,106.9819,50825.0
2024-12-05 12:30:00,108.93,109.5,108.91,109.48,25864.0,106.9819,107.5417,106.9623,107.5221,25864.0
2024-12-05 13:00:00,109.47,109.5,109.07,109.1,37205.0,107.5123,107.5417,107.1194,107.1489,37205.0
2024-12-05 13:30:00,109.07,109.74,109.06,109.67,27005.0,107.1194,107.7774,107.1096,107.7087,27005.0
2024-12-05 14:00:00,109.7,109.71,109.33,109.33,38543.0,107.7381,107.748,107.3748,107.3748,38543.0
2024-12-05 14:30:00,109.32,109.57,109.15,109.15,47257.0,107.3649,107.6105,107.198,107.198,47257.0
2024-12-05 15:00:00,109.16,109.37,109.09,109.36,30244.0,107.2078,107.414,107.1391,107.4042,30244.0
2024-12-05 15:30:00,109.34,109.45,109.13,109.3,250206.0,107.3846,107.4926,107.1783,107.3453,250206.0
2024-12-06 09:30:00,109.36,109.5,108.77,109.03,59485.0,107.4042,107.5417,106.8248,107.0801,59485.0
2024-12-06 10:00:00,109.07,109.31,108.76,108.81,41975.0,107.1194,107.3551,106.815,106.8641,41975.0
2024-12-06 10:30:00,108.77,108.84,108.51,108.59,36437.0,106.8248,106.8935,106.5694,106.648,36437.0
2024-12-06 11:00:00,108.58,108.7,108.05,108.18,55610.0,106.6382,106.756,106.1177,106.2453,55610.0
2024-12-06 11:30:00,108.18,108.23,107.85,107.94,81676.0,106.2453,106.2944,105.9212,106.0096,81676.0
2024-12-06 12:00:00,107.94,107.94,107.68,107.74,50718.0,106.0096,106.0096,105.7543,105.8132,50718.0
2024-12-06 12:30:00,107.74,107.91,107.48,107.5,71543.0,105.8132,105.9802,105.5579,105.5775,71543.0
2024-12-06 13:00:00,107.5,107.93,107.49,107.79,86825.0,105.5775,105.9998,105.5677,105.8623,86825.0
2024-12-06 13:30:00,107.79,108.0,107.64,107.94,46396.0,105.8623,106.0686,105.715,106.0096,46396.0
2024-12-06 14:00:00,107.91,107.91,107.43,107.43,55979.0,105.9802,105.9802,105.5087,105.5087,55979.0
2024-12-06 14:30:00,107.43,107.43,106.91,106.97,85159.0,105.5087,105.5087,104.998,105.057,85159.0
2024-12-06 15:00:00,106.99,107.27,106.92,107.26,78243.0,105.0766,105.3516,105.0079,105.3418,78243.0
2024-12-06 15:30:00,107.25,107.25,106.88,106.97,311631.0,105.332,105.332,104.9686,105.057,311631.0
2024-12-09 09:30:00,106.64,107.8,106.57,107.5,89930.0,105.3201,106.4658,105.251,106.1695,89930.0
2024-12-09 10:00:00,107.44,107.99,107.28,107.81,49296.0,106.1102,106.6534,105.9522,106.4757,49296.0
2024-12-09 10:30:00,107.82,108.07,107.51,107.66,49692.0,106.4855,106.7324,106.1794,106.3275,49692.0
2024-12-09 11:00:00,107.66,108.17,107.34,107.36,144173.0,106.3275,106.8312,106.0115,106.0312,144173.0
2024-12-09 11:30:00,107.36,107.64,107.32,107.54,65830.0,106.0312,106.3078,105.9917,106.209,65830.0
2024-12-09 12:00:00,107.52,107.56,107.3,107.34,42140.0,106.1893,106.2288,105.972,106.0115,42140.0
2024-12-09 12:30:00,107.32,107.32,107.05,107.1,44911.0,105.9917,105.9917,105.7251,105.7745,44911.0
2024-12-09 13:00:00,107.06,107.12,106.76,106.78,39911.0,105.7349,105.7942,105.4387,105.4584,39911.0
2024-12-09 13:30:00,106.77,107.09,106.77,106.94,38616.0,105.4485,105.7646,105.4485,105.6164,38616.0
2024-12-09 14:00:00,106.9,107.11,106.79,106.95,75478.0,105.5769,105.7843,105.4683,105.6263,75478.0
2024-12-09 14:30:00,106.95,107.01,106.73,106.75,70212.0,105.6263,105.6856,105.409,105.4288,70212.0
2024-12-09 15:00:00,106.75,106.83,106.66,106.72,59509.0,105.4288,105.5078,105.3399,105.3992,59509.0
2024-12-09 15:30:00,106.72,106.78,106.34,106.39,224735.0,105.3992,105.4584,105.0239,105.0732,224735.0
2024-12-10 09:30:00,106.44,106.61,105.82,106.39,55122.0,105.1226,105.2905,104.5103,105.0732,55122.0
2024-12-10 10:00:00,106.4,106.4,106.07,106.4,29326.0,105.0831,105.0831,104.7572,105.0831,29326.0
2024-12-10 10:30:00,106.36,106.9,106.34,106.84,39696.0,105.0436,105.5769,105.0239,105.5177,39696.0
2024-12-10 11:00:00,106.84,107.08,106.77,107.03,31757.0,105.5177,105.7547,105.4485,105.7053,31757.0
2024-12-10 11:30:00,107.0,107.01,106.61,106.67,22992.0,105.6757,105.6856,105.2905,105.3498,22992.0
2024-12-10 12:00:00,106.64,106.79,106.56,106.65,18432.0,105.3201,105.4683,105.2411,105.33,18432.0
2024-12-10 12:30:00,106.62,106.8,106.6,106.64,16148.0,105.3004,105.4782,105.2806,105.3201,16148.0
2024-12-10 13:00:00,106.62,106.94,106.57,106.85,28378.0,105.3004,105.6164,105.251,105.5275,28378.0
2024-12-10 13:30:00,106.81,107.1,106.81,106.92,19557.0,105.488,105.7745,105.488,105.5967,19557.0
2024-12-10 14:00:00,106.94,106.94,106.74,106.74,43197.0,105.6164,105.6164,105.4189,105.4189,43197.0
2024-12-10 14:30:00,106.7,106.94,106.68,106.81,40462.0,105.3794,105.6164,105.3597,105.488,40462.0
2024-12-10 15:00:00,106.79,106.85,106.42,106.52,40856.0,105.4683,105.5275,105.1029,105.2016,40856.0
2024-12-10 15:30:00,106.52,106.57,106.31,106.34,156530.0,105.2016,105.251,104.9942,105.0239,156530.0
2024-12-11 09:30:00,106.26,106.62,105.65,105.71,65377.0,104.9449,105.3004,104.3424,104.4017,65377.0
2024-12-11 10:00:00,105.69,105.93,105.56,105.72,67913.0,104.3819,104.6189,104.2535,104.4115,67913.0
2024-12-11 10:30:00,105.68,105.81,105.51,105.52,36405.0,104.372,104.5004,104.2041,104.214,36405.0
2024-12-11 11:00:00,105.51,105.8,105.47,105.64,79368.0,104.2041,104.4905,104.1646,104.3325,79368.0
2024-12-11 11:30:00,105.64,106.15,105.58,106.08,50137.0,104.3325,104.8362,104.2733,104.7671,50137.0
2024-12-11 12:00:00,106.11,106.22,105.64,105.67,39949.0,104.7967,104.9053,104.3325,104.3622,39949.0
2024-12-11 12:30:00,105.68,105.78,105.31,105.45,123409.0,104.372,104.4708,104.0066,104.1449,123409.0
2024-12-11 13:00:00,105.46,105.63,105.4,105.48,35536.0,104.1548,104.3226,104.0955,104.1745,35536.0
2024-12-11 13:30:00,105.5,105.5,105.15,105.16,29210.0,104.1943,104.1943,103.8486,103.8585,29210.0
2024-12-11 14:00:00,105.16,105.26,104.97,105.26,48822.0,103.8585,103.9572,103.6708,103.9572,48822.0
2024-12-11 14:30:00,105.26,105.33,105.18,105.29,53205.0,103.9572,104.0264,103.8782,103.9869,53205.0
2024-12-11 15:00:00,105.3,105.43,105.22,105.42,75596.0,103.9967,104.1251,103.9177,104.1152,75596.0
2024-12-11 15:30:00,105.41,105.41,105.05,105.16,251832.0,104.1054,104.1054,103.7498,103.8585,251832.0
2024-12-12 09:30:00,105.34,105.34,104.47,104.65,53801.0,104.0362,104.0362,103.177,103.3548,53801.0
2024-12-12 10:00:00,104.69,104.69,104.09,104.28,86861.0,103.3943,103.3943,102.8017,102.9894,86861.0
2024-12-12 10:30:00,104.28,104.51,104.22,104.48,56404.0,102.9894,103.2165,102.9301,103.1869,56404.0
2024-12-12 11:00:00,104.48,104.95,104.43,104.93,96651.0,103.1869,103.6511,103.1375,103.6313,96651.0
2024-12-12 11:30:00,104.94,105.15,104.86,104.94,33425.0,103.6412,103.8486,103.5622,103.6412,33425.0
2024-12-12 12:00:00,104.95,105.06,104.6,104.61,46949.0,103.6511,103.7597,103.3054,103.3153,46949.0
2024-12-12 12:30:00,104.57,104.58,104.3,104.54,56306.0,103.2758,103.2856,103.0091,103.2461,56306.0
2024-12-12 13:00:00,104.52,104.76,104.44,104.45,29611.0,103.2264,103.4634,103.1474,103.1573,29611.0
2024-12-12 13:30:00,104.47,104.78,104.47,104.59,40336.0,103.177,103.4832,103.177,103.2955,40336.0
2024-12-12 14:00:00,104.59,104.87,104.2,104.28,62153.0,103.2955,103.5721,102.9103,102.9894,62153.0
2024-12-12 14:30:00,104.28,104.84,104.08,104.82,77424.0,102.9894,103.5424,102.7918,103.5227,77424.0
2024-12-12 15:00:00,104.81,104.88,104.67,104.75,57264.0,103.5128,103.5819,103.3745,103.4535,57264.0
2024-12-12 15:30:00,104.76,104.86,104.58,104.66,209289.0,103.4634,103.5622,103.2856,103.3647,209289.0
2024-12-13 09:30:00,104.69,105.04,104.3,104.44,89614.0,103.3943,103.74,103.0091,103.1474,89614.0
2024-12-13 10:00:00,104.46,104.51,104.2,104.46,41833.0,103.1671,103.2165,102.9103,103.1671,41833.0
2024-12-13 10:30:00,104.47,104.6,104.12,104.46,78943.0,103.177,103.3054,102.8313,103.1671,78943.0
2024-12-13 11:00:00,104.45,104.57,104.2,104.48,41159.0,103.1573,103.2758,102.9103,103.1869,41159.0
2024-12-13 11:30:00,104.43,104.76,104.36,104.38,18930.0,103.1375,103.4634,103.0684,103.0881,18930.0
2024-12-13 12:00:00,104.39,104.41,104.0,104.13,25532.0,103.098,103.1177,102.7128,102.8412,25532.0
2024-12-13 12:30:00,104.13,104.22,104.07,104.2,24684.0,102.8412,102.9301,102.782,102.9103,24684.0
2024-12-13 13:00:00,104.18,104.36,104.07,104.23,23046.0,102.8906,103.0684,102.782,102.94,23046.0
2024-12-13 13:30:00,104.23,104.37,104.17,104.32,23049.0,102.94,103.0782,102.8807,103.0289,23049.0
2024-12-13 14:00:00,104.3,104.38,104.04,104.04,26784.0,103.0091,103.0881,102.7523,102.7523,26784.0
2024-12-13 14:30:00,104.01,104.26,104.01,104.09,20786.0,102.7227,102.9696,102.7227,102.8017,20786.0
2024-12-13 15:00:00,104.09,104.19,104.0,104.08,33120.0,102.8017,102.9005,102.7128,102.7918,33120.0
2024-12-13 15:30:00,104.08,104.19,103.82,103.84,148163.0,102.7918,102.9005,102.535,102.5548,148163.0
2024-12-16 09:30:00,103.68,103.86,103.22,103.74,62851.0,102.3968,102.5746,101.9425,102.456,62851.0
2024-12-16 10:00:00,103.8,104.08,103.45,103.77,52983.0,102.5153,102.7918,102.1696,102.4857,52983.0
2024-12-16 10:30:00,103.72,103.9,103.68,103.73,15438.0,102.4363,102.6141,102.3968,102.4462,15438.0
2024-12-16 11:00:00,103.72,103.73,103.2,103.23,24434.0,102.4363,102.4462,101.9227,101.9524,24434.0
2024-12-16 11:30:00,103.26,103.41,103.16,103.31,31242.0,101.982,102.1301,101.8832,102.0314,31242.0
2024-12-16 12:00:00,103.31,103.46,103.2,103.21,33537.0,102.0314,102.1795,101.9227,101.9326,33537.0
2024-12-16 12:30:00,103.22,103.26,103.1,103.23,37854.0,101.9425,101.982,101.824,101.9524,37854.0
2024-12-16 13:00:00,103.25,103.28,102.77,102.94,64970.0,101.9721,102.0017,101.498,101.6659,64970.0
2024-12-16 13:30:00,102.93,103.25,102.76,103.23,58830.0,101.6561,101.9721,101.4882,101.9524,58830.0
2024-12-16 14:00:00,103.2,103.21,102.89,102.98,34641.0,101.9227,101.9326,101.6166,101.7054,34641.0
2024-12-16 14:30:00,103.01,103.13,102.8,103.03,45558.0,101.7351,101.8536,101.5277,101.7548,45558.0
2024-12-16 15:00:00,103.03,103.2,102.86,103.1,63426.0,101.7548,101.9227,101.5869,101.824,63426.0
2024-12-16 15:30:00,103.14,103.23,102.75,102.79,231519.0,101.8635,101.9524,101.4783,101.5178,231519.0
2024-12-17 09:30:00,102.29,103.22,102.29,102.73,59281.0,101.024,101.9425,101.024,101.4585,59281.0
2024-12-17 10:00:00,102.68,103.24,102.6,103.09,80262.0,101.4092,101.9622,101.3301,101.8141,80262.0
2024-12-17 10:30:00,103.03,103.4,102.95,103.08,50945.0,101.7548,102.1202,101.6758,101.8042,50945.0
2024-12-17 11:00:00,103.08,103.46,103.07,103.33,40508.0,101.8042,102.1795,101.7943,102.0511,40508.0
2024-12-17 11:30:00,103.33,103.42,103.19,103.32,42062.0,102.0511,102.14,101.9128,102.0412,42062.0
2024-12-17 12:00:00,103.36,103.41,103.06,103.09,28054.0,102.0807,102.1301,101.7845,101.8141,28054.0
2024-12-17 12:30:00,103.08,103.17,102.98,102.98,24379.0,101.8042,101.8931,101.7054,101.7054,24379.0
2024-12-17 13:00:00,102.99,103.23,102.99,103.19,35865.0,101.7153,101.9524,101.7153,101.9128,35865.0
2024-12-17 13:30:00,103.19,103.34,103.12,103.24,42491.0,101.9128,102.061,101.8437,101.9622,42491.0
2024-12-17 14:00:00,103.26,103.36,103.03,103.04,29083.0,101.982,102.0807,101.7548,101.7647,29083.0
2024-12-17 14:30:00,103.01,103.3,102.92,103.28,52563.0,101.7351,102.0215,101.6462,102.0017,52563.0
2024-12-17 15:00:00,103.28,103.3,102.83,102.83,55070.0,102.0017,102.0215,101.5573,101.5573,55070.0
2024-12-17 15:30:00,102.84,103.01,102.73,102.97,163995.0,101.5672,101.7351,101.4585,101.6956,163995.0
2024-12-18 09:30:00,102.64,103.62,102.4,103.22,66340.0,101.3697,102.3375,101.1326,101.9425,66340.0
2024-12-18 10:00:00,103.23,103.39,103.05,103.36,36349.0,101.9524,102.1104,101.7746,102.0807,36349.0
2024-12-18 10:30:00,103.32,103.42,103.06,103.07,29081.0,102.0412,102.14,101.7845,101.7943,29081.0
2024-12-18 11:00:00,103.05,103.35,103.04,103.33,30090.0,101.7746,102.0709,101.7647,102.0511,30090.0
2024-12-18 11:30:00,103.32,103.38,103.09,103.13,27868.0,102.0412,102.1005,101.8141,101.8536,27868.0
2024-12-18 12:00:00,103.16,103.3,103.1,103.21,19207.0,101.8832,102.0215,101.824,101.9326,19207.0
2024-12-18 12:30:00,103.21,103.24,103.05,103.13,16228.0,101.9326,101.9622,101.7746,101.8536,16228.0
2024-12-18 13:00:00,103.16,103.16,102.91,103.06,20902.0,101.8832,101.8832,101.6363,101.7845,20902.0
2024-12-18 13:30:00,103.08,103.11,103.02,103.11,13761.0,101.8042,101.8338,101.745,101.8338,13761.0
2024-12-18 14:00:00,103.07,103.09,102.2,102.2,38475.0,101.7943,101.8141,100.9351,100.9351,38475.0
2024-12-18 14:30:00,102.2,102.5,101.9,102.02,65094.0,100.9351,101.2314,100.6388,100.7573,65094.0
2024-12-18 15:00:00,102.02,102.21,101.87,102.01,84935.0,100.7573,100.945,100.6092,100.7475,84935.0
2024-12-18 15:30:00,102.02,102.06,101.4,101.44,274576.0,100.7573,100.7968,100.145,100.1845,274576.0
2024-12-19 09:30:00,102.18,102.2,100.99,101.15,78967.0,100.9153,100.9351,99.7401,99.8981,78967.0
2024-12-19 10:00:00,101.16,101.18,100.61,100.67,83767.0,99.908,99.9277,99.3648,99.424,83767.0
2024-12-19 10:30:00,100.68,100.92,100.55,100.59,92513.0,99.4339,99.6709,99.3055,99.345,92513.0
2024-12-19 11:00:00,100.59,101.2,100.32,101.18,128858.0,99.345,99.9475,99.0784,99.9277,128858.0
2024-12-19 11:30:00,101.15,101.27,100.88,100.91,56991.0,99.8981,100.0166,99.6314,99.6611,56991.0
2024-12-19 12:00:00,100.88,101.06,100.79,100.89,39412.0,99.6314,99.8092,99.5426,99.6413,39412.0
2024-12-19 12:30:00,100.89,101.3,100.78,101.17,56347.0,99.6413,100.0462,99.5327,99.9178,56347.0
2024-12-19 13:00:00,101.16,101.53,101.03,101.49,34219.0,99.908,100.2734,99.7796,100.2339,34219.0
2024-12-19 13:30:00,101.49,101.64,101.32,101.64,79634.0,100.2339,100.382,100.066,100.382,79634.0
2024-12-19 14:00:00,101.64,101.7,101.19,101.41,63055.0,100.382,100.4413,99.9376,100.1549,63055.0
2024-12-19 14:30:00,101.42,101.44,101.14,101.15,54759.0,100.1648,100.1845,99.8882,99.8981,54759.0
2024-12-19 15:00:00,101.16,101.17,100.87,101.0,58040.0,99.908,99.9178,99.6216,99.75,58040.0
2024-12-19 15:30:00,101.02,101.1,100.63,100.63,221908.0,99.7697,99.8487,99.3845,99.3845,221908.0
2024-12-20 09:30:00,100.7,100.92,99.9,100.71,70931.0,99.4537,99.6709,98.6636,99.4635,70931.0
2024-12-20 10:00:00,100.86,101.05,100.64,101.0,31971.0,99.6117,99.7993,99.3944,99.75,31971.0
2024-12-20 10:30:00,101.06,101.79,101.04,101.54,87427.0,99.8092,100.5302,99.7895,100.2833,87427.0
2024-12-20 11:00:00,101.54,101.99,101.54,101.89,49098.0,100.2833,100.7277,100.2833,100.6289,49098.0
2024-12-20 11:30:00,101.92,102.27,101.78,102.18,35025.0,100.6586,101.0042,100.5203,100.9153,35025.0
2024-12-20 12:00:00,102.2,102.25,101.91,102.01,75995.0,100.9351,100.9845,100.6487,100.7475,75995.0
2024-12-20 12:30:00,102.02,102.06,101.88,101.96,37534.0,100.7573,100.7968,100.6191,100.6981,37534.0
2024-12-20 13:00:00,101.93,101.96,101.35,101.36,54452.0,100.6684,100.6981,100.0956,100.1055,54452.0
2024-12-20 13:30:00,101.35,101.53,101.2,101.31,50456.0,100.0956,100.2734,99.9475,100.0561,50456.0
2024-12-20 14:00:00,101.28,101.84,101.24,101.82,19712.0,100.0265,100.5796,99.987,100.5598,19712.0
2024-12-20 14:30:00,101.84,101.93,101.46,101.49,22547.0,100.5796,100.6684,100.2043,100.2339,22547.0
2024-12-20 15:00:00,101.49,101.58,101.38,101.4,33017.0,100.2339,100.3228,100.1252,100.145,33017.0
2024-12-20 15:30:00,101.43,101.68,101.12,101.17,190079.0,100.1746,100.4215,99.8685,99.9178,190079.0
2024-12-23 09:30:00,100.67,101.23,100.67,100.9,39191.0,99.424,99.9771,99.424,99.6512,39191.0
2024-12-23 10:00:00,100.92,100.97,100.6,100.86,27427.0,99.6709,99.7203,99.3549,99.6117,27427.0
2024-12-23 10:30:00,100.93,100.94,100.54,100.75,22477.0,99.6808,99.6907,99.2956,99.503,22477.0
2024-12-23 11:00:00,100.75,100.87,100.67,100.87,26898.0,99.503,99.6216,99.424,99.6216,26898.0
2024-12-23 11:30:00,100.86,101.16,100.82,101.16,41075.0,99.6117,99.908,99.5722,99.908,41075.0
2024-12-23 12:00:00,101.18,101.29,101.04,101.26,31486.0,99.9277,100.0364,99.7895,100.0067,31486.0
2024-12-23 12:30:00,101.26,101.37,101.13,101.27,20604.0,100.0067,100.1154,99.8783,100.0166,20604.0
2024-12-23 13:00:00,101.26,101.65,101.26,101.63,22555.0,100.0067,100.3919,100.0067,100.3722,22555.0
2024-12-23 13:30:00,101.67,101.76,101.62,101.69,22201.0,100.4117,100.5005,100.3623,100.4314,22201.0
2024-12-23 14:00:00,101.72,101.88,101.69,101.83,21945.0,100.461,100.6191,100.4314,100.5697,21945.0
2024-12-23 14:30:00,101.82,101.95,101.71,101.84,39347.0,100.5598,100.6882,100.4512,100.5796,39347.0
2024-12-23 15:00:00,101.88,102.18,101.83,102.17,52357.0,100.6191,100.9153,100.5697,100.9055,52357.0
2024-12-23 15:30:00,102.16,102.52,102.04,102.46,194529.0,100.8956,101.2511,100.7771,101.1919,194529.0
2024-12-24 09:30:00,102.35,102.41,101.72,102.28,38851.0,101.0832,101.1425,100.461,101.0141,38851.0
2024-12-24 10:00:00,102.27,102.4,102.07,102.22,14603.0,101.0042,101.1326,100.8067,100.9549,14603.0
2024-12-24 10:30:00,102.22,102.56,102.13,102.31,53352.0,100.9549,101.2906,100.866,101.0437,53352.0
2024-12-24 11:00:00,102.31,102.47,102.11,102.38,25585.0,101.0437,101.2018,100.8462,101.1129,25585.0
2024-12-24 11:30:00,102.42,102.54,102.4,102.41,13121.0,101.1524,101.2709,101.1326,101.1425,13121.0
2024-12-24 12:00:00,102.41,102.75,102.41,102.69,27987.0,101.1425,101.4783,101.1425,101.419,27987.0
2024-12-24 12:30:00,102.69,102.9,102.51,102.84,52169.0,101.419,101.6264,101.2413,101.5672,52169.0
2024-12-26 09:30:00,102.51,102.8,102.29,102.63,14137.0,101.2413,101.5277,101.024,101.3598,14137.0
2024-12-26 10:00:00,102.6,102.74,102.46,102.74,16357.0,101.3301,101.4684,101.1919,101.4684,16357.0
2024-12-26 10:30:00,102.71,102.79,102.5,102.67,19216.0,101.4388,101.5178,101.2314,101.3993,19216.0
2024-12-26 11:00:00,102.67,102.67,102.52,102.57,8975.0,101.3993,101.3993,101.2511,101.3005,8975.0
2024-12-26 11:30:00,102.51,102.58,102.5,102.51,11018.0,101.2413,101.3104,101.2314,101.2413,11018.0
2024-12-26 12:00:00,102.54,102.56,102.3,102.3,31568.0,101.2709,101.2906,101.0339,101.0339,31568.0
2024-12-26 12:30:00,102.28,102.48,102.22,102.48,11601.0,101.0141,101.2116,100.9549,101.2116,11601.0
2024-12-26 13:00:00,102.45,102.54,102.35,102.39,21140.0,101.182,101.2709,101.0832,101.1227,21140.0
2024-12-26 13:30:00,102.41,102.45,102.28,102.43,9716.0,101.1425,101.182,101.0141,101.1623,9716.0
2024-12-26 14:00:00,102.41,102.53,102.39,102.52,15545.0,101.1425,101.261,101.1227,101.2511,15545.0
2024-12-26 14:30:00,102.46,102.55,102.43,102.48,22569.0,101.1919,101.2808,101.1623,101.2116,22569.0
2024-12-26 15:00:00,102.49,102.71,102.45,102.69,19072.0,101.2215,101.4388,101.182,101.419,19072.0
2024-12-26 15:30:00,102.65,102.94,102.57,102.68,74553.0,101.3795,101.6659,101.3005,101.4092,74553.0
2024-12-27 09:30:00,102.3,103.22,102.28,103.05,43342.0,101.0339,101.9425,101.0141,101.7746,43342.0
2024-12-27 10:00:00,103.1,103.1,102.62,102.67,49344.0,101.824,101.824,101.3499,101.3993,49344.0
2024-12-27 10:30:00,102.64,103.0,102.6,102.89,40903.0,101.3697,101.7252,101.3301,101.6166,40903.0
2024-12-27 11:00:00,102.86,102.86,102.1,102.33,22756.0,101.5869,101.5869,100.8363,101.0635,22756.0
2024-12-27 11:30:00,102.32,102.46,101.91,101.98,34602.0,101.0536,101.1919,100.6487,100.7178,34602.0
2024-12-27 12:00:00,101.94,102.06,101.87,102.03,19230.0,100.6783,100.7968,100.6092,100.7672,19230.0
2024-12-27 12:30:00,102.06,102.11,101.75,101.88,20673.0,100.7968,100.8462,100.4907,100.6191,20673.0
2024-12-27 13:00:00,101.91,102.08,101.86,102.07,8648.0,100.6487,100.8166,100.5993,100.8067,8648.0
2024-12-27 13:30:00,102.0,102.2,102.0,102.17,9852.0,100.7376,100.9351,100.7376,100.9055,9852.0
2024-12-27 14:00:00,102.16,102.29,102.1,102.18,14051.0,100.8956,101.024,100.8363,100.9153,14051.0
2024-12-27 14:30:00,102.16,102.29,102.12,102.27,17515.0,100.8956,101.024,100.8561,101.0042,17515.0
2024-12-27 15:00:00,102.2,102.2,101.9,101.97,28795.0,100.9351,100.9351,100.6388,100.7079,28795.0
2024-12-27 15:30:00,101.97,102.15,101.73,101.97,80766.0,100.7079,100.8857,100.4709,100.7079,80766.0
2024-12-30 09:30:00,101.19,101.19,100.35,100.64,45388.0,99.9376,99.9376,99.108,99.3944,45388.0
2024-12-30 10:00:00,100.59,100.75,100.43,100.61,25957.0,99.345,99.503,99.187,99.3648,25957.0
2024-12-30 10:30:00,100.7,100.98,100.59,100.98,32367.0,99.4537,99.7302,99.345,99.7302,32367.0
2024-12-30 11:00:00,100.99,101.2,98.96,101.08,50960.0,99.7401,99.9475,97.7352,99.829,50960.0
2024-12-30 11:30:00,101.09,101.25,100.92,101.02,43405.0,99.8388,99.9969,99.6709,99.7697,43405.0
2024-12-30 12:00:00,101.0,101.2,100.99,101.1,28413.0,99.75,99.9475,99.7401,99.8487,28413.0
2024-12-30 12:30:00,101.06,101.36,101.06,101.17,29598.0,99.8092,100.1055,99.8092,99.9178,29598.0
2024-12-30 13:00:00,101.14,101.2,100.99,101.03,40110.0,99.8882,99.9475,99.7401,99.7796,40110.0
2024-12-30 13:30:00,101.0,101.25,101.0,101.22,30838.0,99.75,99.9969,99.75,99.9672,30838.0
2024-12-30 14:00:00,101.21,101.24,101.01,101.07,16277.0,99.9574,99.987,99.7598,99.8191,16277.0
2024-12-30 14:30:00,101.02,101.13,100.92,100.93,21826.0,99.7697,99.8783,99.6709,99.6808,21826.0
2024-12-30 15:00:00,100.91,100.96,100.79,100.82,24433.0,99.6611,99.7104,99.5426,99.5722,24433.0
2024-12-30 15:30:00,100.85,101.03,100.71,100.79,86301.0,99.6018,99.7796,99.4635,99.5426,86301.0
2024-12-31 09:30:00,100.81,101.71,100.74,101.36,29700.0,99.5623,100.4512,99.4932,100.1055,29700.0
2024-12-31 10:00:00,101.36,101.51,101.05,101.26,29428.0,100.1055,100.2536,99.7993,100.0067,29428.0
2024-12-31 10:30:00,101.25,101.43,101.16,101.3,17577.0,99.9969,100.1746,99.908,100.0462,17577.0
2024-12-31 11:00:00,101.26,101.26,100.96,100.96,14112.0,100.0067,100.0067,99.7104,99.7104,14112.0
2024-12-31 11:30:00,100.92,101.08,100.88,101.0,21234.0,99.6709,99.829,99.6314,99.75,21234.0
2024-12-31 12:00:00,100.97,101.1,100.89,100.96,17270.0,99.7203,99.8487,99.6413,99.7104,17270.0
2024-12-31 12:30:00,100.97,101.31,100.89,101.29,26737.0,99.7203,100.0561,99.6413,100.0364,26737.0
2024-12-31 13:00:00,101.26,101.3,101.04,101.07,14221.0,100.0067,100.0462,99.7895,99.8191,14221.0
2024-12-31 13:30:00,101.08,101.46,101.06,101.46,31923.0,99.829,100.2043,99.8092,100.2043,31923.0
2024-12-31 14:00:00,101.45,101.58,101.34,101.49,22170.0,100.1944,100.3228,100.0857,100.2339,22170.0
2024-12-31 14:30:00,101.5,101.59,101.35,101.59,37712.0,100.2438,100.3326,100.0956,100.3326,37712.0
2024-12-31 15:00:00,101.58,101.69,101.45,101.63,38078.0,100.3228,100.4314,100.1944,100.3722,38078.0
2024-12-31 15:30:00,101.65,101.65,101.25,101.53,113111.0,100.3919,100.3919,99.9969,100.2734,113111.0
2025-01-02 09:30:00,101.89,102.75,101.81,102.33,38934.0,100.6289,101.4783,100.5499,101.0635,38934.0
2025-01-02 10:00:00,102.36,102.55,102.01,102.29,37449.0,101.0931,101.2808,100.7475,101.024,37449.0
2025-01-02 10:30:00,102.3,102.57,102.16,102.46,35106.0,101.0339,101.3005,100.8956,101.1919,35106.0
2025-01-02 11:00:00,102.48,102.51,102.05,102.2,59886.0,101.2116,101.2413,100.787,100.9351,59886.0
2025-01-02 11:30:00,102.21,102.49,102.08,102.42,52717.0,100.945,101.2215,100.8166,101.1524,52717.0
2025-01-02 12:00:00,102.43,102.67,102.24,102.28,31607.0,101.1623,101.3993,100.9746,101.0141,31607.0
2025-01-02 12:30:00,102.19,102.23,101.93,102.18,28506.0,100.9252,100.9647,100.6684,100.9153,28506.0
2025-01-02 13:00:00,102.2,102.2,101.77,101.84,35701.0,100.9351,100.9351,100.5104,100.5796,35701.0
2025-01-02 13:30:00,101.81,101.85,101.56,101.84,54252.0,100.5499,100.5894,100.303,100.5796,54252.0
2025-01-02 14:00:00,101.88,102.1,101.84,102.05,68991.0,100.6191,100.8363,100.5796,100.787,68991.0
2025-01-02 14:30:00,102.02,102.06,101.74,101.75,43052.0,100.7573,100.7968,100.4808,100.4907,43052.0
2025-01-02 15:00:00,101.76,102.2,101.75,101.95,71435.0,100.5005,100.9351,100.4907,100.6882,71435.0
2025-01-02 15:30:00,102.0,102.17,101.77,101.91,194104.0,100.7376,100.9055,100.5104,100.6487,194104.0
2025-01-03 09:30:00,102.15,102.69,102.02,102.38,40217.0,100.8857,101.419,100.7573,101.1129,40217.0
2025-01-03 10:00:00,102.41,102.62,102.35,102.4,46019.0,101.1425,101.3499,101.0832,101.1326,46019.0
2025-01-03 10:30:00,102.4,102.73,102.32,102.68,37376.0,101.1326,101.4585,101.0536,101.4092,37376.0
2025-01-03 11:00:00,102.67,102.69,102.25,102.35,26866.0,101.3993,101.419,100.9845,101.0832,26866.0
2025-01-03 11:30:00,102.37,102.65,102.32,102.59,33389.0,101.103,101.3795,101.0536,101.3203,33389.0
2025-01-03 12:00:00,102.6,102.76,102.57,102.61,19943.0,101.3301,101.4882,101.3005,101.34,19943.0
2025-01-03 12:30:00,102.54,102.54,102.35,102.43,34322.0,101.2709,101.2709,101.0832,101.1623,34322.0
2025-01-03 13:00:00,102.41,102.59,102.34,102.58,21159.0,101.1425,101.3203,101.0734,101.3104,21159.0
2025-01-03 13:30:00,102.58,102.58,102.34,102.37,26519.0,101.3104,101.3104,101.0734,101.103,26519.0
2025-01-03 14:00:00,102.37,102.52,102.36,102.45,30596.0,101.103,101.2511,101.0931,101.182,30596.0
2025-01-03 14:30:00,102.45,102.49,102.33,102.43,22857.0,101.182,101.2215,101.0635,101.1623,22857.0
2025-01-03 15:00:00,102.42,102.64,102.39,102.63,38113.0,101.1524,101.3697,101.1227,101.3598,38113.0
2025-01-03 15:30:00,102.61,102.63,102.41,102.54,152033.0,101.34,101.3598,101.1425,101.2709,152033.0
2025-01-06 09:30:00,104.46,104.51,103.52,103.75,66593.0,103.1671,103.2165,102.2388,102.4659,66593.0
2025-01-06 10:00:00,103.68,103.81,103.36,103.45,60667.0,102.3968,102.5252,102.0807,102.1696,60667.0
2025-01-06 10:30:00,103.48,103.67,103.12,103.6,145475.0,102.1993,102.3869,101.8437,102.3178,145475.0
2025-01-06 11:00:00,103.58,104.28,103.58,104.09,179140.0,102.298,102.9894,102.298,102.8017,179140.0
2025-01-06 11:30:00,104.12,104.49,104.12,104.43,39120.0,102.8313,103.1968,102.8313,103.1375,39120.0
2025-01-06 12:00:00,104.42,104.53,104.34,104.41,63403.0,103.1276,103.2363,103.0486,103.1177,63403.0
2025-01-06 12:30:00,104.36,104.37,104.09,104.09,52598.0,103.0684,103.0782,102.8017,102.8017,52598.0
2025-01-06 13:00:00,104.07,104.18,103.82,103.95,32462.0,102.782,102.8906,102.535,102.6634,32462.0
2025-01-06 13:30:00,103.98,103.98,103.76,103.81,16955.0,102.6931,102.6931,102.4758,102.5252,16955.0
2025-01-06 14:00:00,103.76,103.85,103.64,103.71,22510.0,102.4758,102.5647,102.3573,102.4264,22510.0
2025-01-06 14:30:00,103.72,103.98,103.72,103.83,29170.0,102.4363,102.6931,102.4363,102.5449,29170.0
2025-01-06 15:00:00,103.83,104.04,103.6,103.66,37265.0,102.5449,102.7523,102.3178,102.377,37265.0
2025-01-06 15:30:00,103.65,103.75,103.48,103.62,142578.0,102.3672,102.4659,102.1993,102.3375,142578.0
2025-01-07 09:30:00,104.65,105.02,104.28,104.83,75606.0,103.3548,103.7202,102.9894,103.5325,75606.0
2025-01-07 10:00:00,104.84,104.92,104.21,104.83,48527.0,103.5424,103.6214,102.9202,103.5325,48527.0
2025-01-07 10:30:00,104.87,105.1,104.44,104.88,50228.0,103.5721,103.7992,103.1474,103.5819,50228.0
2025-01-07 11:00:00,104.91,105.06,104.52,104.61,67816.0,103.6116,103.7597,103.2264,103.3153,67816.0
2025-01-07 11:30:00,104.6,104.74,104.34,104.43,40452.0,103.3054,103.4437,103.0486,103.1375,40452.0
2025-01-07 12:00:00,104.45,104.78,104.45,104.68,42110.0,103.1573,103.4832,103.1573,103.3844,42110.0
2025-01-07 12:30:00,104.67,104.79,104.44,104.51,24480.0,103.3745,103.493,103.1474,103.2165,24480.0
2025-01-07 13:00:00,104.56,104.76,104.53,104.74,36645.0,103.2659,103.4634,103.2363,103.4437,36645.0
2025-01-07 13:30:00,104.73,104.83,104.53,104.81,24623.0,103.4338,103.5325,103.2363,103.5128,24623.0
2025-01-07 14:00:00,104.82,104.82,104.39,104.43,40423.0,103.5227,103.5227,103.098,103.1375,40423.0
2025-01-07 14:30:00,104.43,104.48,104.26,104.31,40221.0,103.1375,103.1869,102.9696,103.019,40221.0
2025-01-07 15:00:00,104.32,104.45,104.21,104.28,64897.0,103.0289,103.1573,102.9202,102.9894,64897.0
2025-01-07 15:30:00,104.28,104.6,104.13,104.35,247695.0,102.9894,103.3054,102.8412,103.0585,247695.0
2025-01-08 09:30:00,103.26,104.06,102.61,102.61,103840.0,101.982,102.7721,101.34,101.34,103840.0
2025-01-08 10:00:00,102.56,103.03,102.53,102.72,38571.0,101.2906,101.7548,101.261,101.4487,38571.0
2025-01-08 10:30:00,102.72,103.2,102.57,103.15,39833.0,101.4487,101.9227,101.3005,101.8733,39833.0
2025-01-08 11:00:00,103.15,103.24,102.79,102.83,13352.0,101.8733,101.9622,101.5178,101.5573,13352.0
2025-01-08 11:30:00,102.83,102.84,102.64,102.68,19783.0,101.5573,101.5672,101.3697,101.4092,19783.0
2025-01-08 12:00:00,102.66,102.66,102.26,102.36,18811.0,101.3894,101.3894,100.9944,101.0931,18811.0
2025-01-08 12:30:00,102.37,102.5,102.24,102.44,25053.0,101.103,101.2314,100.9746,101.1721,25053.0
2025-01-08 13:00:00,102.44,102.91,102.44,102.84,47033.0,101.1721,101.6363,101.1721,101.5672,47033.0
2025-01-08 13:30:00,102.8,103.03,102.58,102.59,47969.0,101.5277,101.7548,101.3104,101.3203,47969.0
2025-01-08 14:00:00,102.58,103.01,102.48,102.93,19198.0,101.3104,101.7351,101.2116,101.6561,19198.0
2025-01-08 14:30:00,102.88,102.94,102.44,102.46,59230.0,101.6067,101.6659,101.1721,101.1919,59230.0
2025-01-08 15:00:00,102.47,102.59,102.27,102.56,24154.0,101.2018,101.3203,101.0042,101.2906,24154.0
2025-01-08 15:30:00,102.55,102.73,102.34,102.4,149027.0,101.2808,101.4585,101.0734,101.1326,149027.0
2025-01-10 09:30:00,102.43,102.43,100.66,101.15,77505.0,101.1623,101.1623,99.4142,99.8981,77505.0
2025-01-10 10:00:00,101.0,101.0,100.57,100.72,74219.0,99.75,99.75,99.3253,99.4734,74219.0
2025-01-10 10:30:00,100.71,100.97,100.46,100.5,65442.0,99.4635,99.7203,99.2166,99.2561,65442.0
2025-01-10 11:00:00,100.56,100.71,100.45,100.58,117836.0,99.3154,99.4635,99.2068,99.3352,117836.0
2025-01-10 11:30:00,100.56,100.87,100.52,100.62,44830.0,99.3154,99.6216,99.2759,99.3747,44830.0
2025-01-10 12:00:00,100.64,100.66,100.4,100.53,25694.0,99.3944,99.4142,99.1574,99.2858,25694.0
2025-01-10 12:30:00,100.55,100.79,100.53,100.74,41526.0,99.3055,99.5426,99.2858,99.4932,41526.0
2025-01-10 13:00:00,100.72,100.85,100.58,100.78,26172.0,99.4734,99.6018,99.3352,99.5327,26172.0
2025-01-10 13:30:00,100.74,100.93,100.63,100.73,69466.0,99.4932,99.6808,99.3845,99.4833,69466.0
2025-01-10 14:00:00,100.72,100.79,100.38,100.46,38736.0,99.4734,99.5426,99.1376,99.2166,38736.0
2025-01-10 14:30:00,100.43,100.53,100.21,100.27,28572.0,99.187,99.2858,98.9697,99.029,28572.0
2025-01-10 15:00:00,100.26,100.27,99.77,99.79,37804.0,99.0191,99.029,98.5352,98.5549,37804.0
2025-01-10 15:30:00,99.79,99.96,99.71,99.92,246744.0,98.5549,98.7228,98.4759,98.6833,246744.0
2025-01-13 09:30:00,99.94,99.96,99.43,99.71,69752.0,98.7031,98.7228,98.1994,98.4759,69752.0
2025-01-13 10:00:00,99.68,99.75,99.4,99.51,70563.0,98.4463,98.5154,98.1698,98.2784,70563.0
2025-01-13 10:30:00,99.51,99.94,99.51,99.94,63754.0,98.2784,98.7031,98.2784,98.7031,63754.0
2025-01-13 11:00:00,99.95,100.02,99.33,99.86,96161.0,98.7129,98.7821,98.1006,98.6241,96161.0
2025-01-13 11:30:00,99.82,99.86,99.62,99.62,34807.0,98.5846,98.6241,98.387,98.387,34807.0
2025-01-13 12:00:00,99.66,99.87,99.61,99.85,29185.0,98.4265,98.6339,98.3772,98.6142,29185.0
2025-01-13 12:30:00,99.85,100.07,99.73,100.02,24337.0,98.6142,98.8315,98.4957,98.7821,24337.0
2025-01-13 13:00:00,100.01,100.01,99.81,99.97,25893.0,98.7722,98.7722,98.5747,98.7327,25893.0
2025-01-13 13:30:00,99.98,100.35,99.98,100.3,57576.0,98.7426,99.108,98.7426,99.0586,57576.0
2025-01-13 14:00:00,100.25,100.36,99.99,100.36,49350.0,99.0092,99.1179,98.7525,99.1179,49350.0
2025-01-13 14:30:00,100.32,100.46,100.23,100.32,44327.0,99.0784,99.2166,98.9895,99.0784,44327.0
2025-01-13 15:00:00,100.31,100.45,100.05,100.06,101414.0,99.0685,99.2068,98.8117,98.8216,101414.0
2025-01-13 15:30:00,100.06,100.26,99.96,100.25,272111.0,98.8216,99.0191,98.7228,99.0092,272111.0
2025-01-14 09:30:00,100.31,100.99,100.26,100.61,89461.0,99.0685,99.7401,99.0191,99.3648,89461.0
2025-01-14 10:00:00,100.61,101.09,100.6,101.05,51680.0,99.3648,99.8388,99.3549,99.7993,51680.0
2025-01-14 10:30:00,101.02,101.1,100.58,100.59,43477.0,99.7697,99.8487,99.3352,99.345,43477.0
2025-01-14 11:00:00,100.56,100.57,100.19,100.33,52372.0,99.3154,99.3253,98.95,99.0882,52372.0
2025-01-14 11:30:00,100.33,100.39,100.1,100.19,32700.0,99.0882,99.1475,98.8611,98.95,32700.0
2025-01-14 12:00:00,100.16,100.19,99.91,100.16,60097.0,98.9203,98.95,98.6734,98.9203,60097.0
2025-01-14 12:30:00,100.18,100.25,100.06,100.08,22757.0,98.9401,99.0092,98.8216,98.8413,22757.0
2025-01-14 13:00:00,100.09,100.36,100.06,100.32,47552.0,98.8512,99.1179,98.8216,99.0784,47552.0
2025-01-14 13:30:00,100.31,100.6,100.27,100.51,23337.0,99.0685,99.3549,99.029,99.266,23337.0
2025-01-14 14:00:00,100.51,100.51,99.94,100.06,31248.0,99.266,99.266,98.7031,98.8216,31248.0
2025-01-14 14:30:00,100.07,100.21,100.0,100.06,31518.0,98.8315,98.9697,98.7623,98.8216,31518.0
2025-01-14 15:00:00,100.12,100.23,99.86,100.16,48119.0,98.8808,98.9895,98.6241,98.9203,48119.0
2025-01-14 15:30:00,100.16,100.33,100.05,100.26,222764.0,98.9203,99.0882,98.8117,99.0191,222764.0
2025-01-15 09:30:00,101.49,101.6,100.85,101.07,76826.0,100.2339,100.3425,99.6018,99.8191,76826.0
2025-01-15 10:00:00,100.98,101.69,100.82,101.44,78773.0,99.7302,100.4314,99.5722,100.1845,78773.0
2025-01-15 10:30:00,101.5,101.5,100.95,101.16,44226.0,100.2438,100.2438,99.7006,99.908,44226.0
2025-01-15 11:00:00,101.18,101.23,100.86,100.86,20153.0,99.9277,99.9771,99.6117,99.6117,20153.0
2025-01-15 11:30:00,100.84,100.89,100.42,100.85,32715.0,99.5919,99.6413,99.1771,99.6018,32715.0
2025-01-15 12:00:00,100.86,101.04,100.78,100.9,18063.0,99.6117,99.7895,99.5327,99.6512,18063.0
2025-01-15 12:30:00,100.91,101.01,100.64,100.7,22333.0,99.6611,99.7598,99.3944,99.4537,22333.0
2025-01-15 13:00:00,100.69,100.94,100.65,100.91,16867.0,99.4438,99.6907,99.4043,99.6611,16867.0
2025-01-15 13:30:00,100.9,101.01,100.76,100.82,18173.0,99.6512,99.7598,99.5129,99.5722,18173.0
2025-01-15 14:00:00,100.83,101.08,100.63,101.05,30379.0,99.5821,99.829,99.3845,99.7993,30379.0
2025-01-15 14:30:00,101.04,101.24,101.02,101.11,34270.0,99.7895,99.987,99.7697,99.8586,34270.0
2025-01-15 15:00:00,101.1,101.17,100.81,100.81,48181.0,99.8487,99.9178,99.5623,99.5623,48181.0
2025-01-15 15:30:00,100.8,100.96,100.7,100.72,112472.0,99.5524,99.7104,99.4537,99.4734,112472.0
2025-01-16 09:30:00,100.67,101.09,99.95,100.34,78840.0,99.424,99.8388,98.7129,99.0981,78840.0
2025-01-16 10:00:00,100.33,100.45,100.1,100.21,65244.0,99.0882,99.2068,98.8611,98.9697,65244.0
2025-01-16 10:30:00,100.23,101.05,100.23,100.96,116548.0,98.9895,99.7993,98.9895,99.7104,116548.0
2025-01-16 11:00:00,100.99,101.32,100.98,101.31,57847.0,99.7401,100.066,99.7302,100.0561,57847.0
2025-01-16 11:30:00,101.28,101.93,101.28,101.83,34222.0,100.0265,100.6684,100.0265,100.5697,34222.0
2025-01-16 12:00:00,101.8,101.8,101.5,101.71,32860.0,100.5401,100.5401,100.2438,100.4512,32860.0
2025-01-16 12:30:00,101.71,101.75,101.5,101.58,31204.0,100.4512,100.4907,100.2438,100.3228,31204.0
2025-01-16 13:00:00,101.53,101.9,101.46,101.85,28377.0,100.2734,100.6388,100.2043,100.5894,28377.0
2025-01-16 13:30:00,101.84,101.94,101.66,101.69,40495.0,100.5796,100.6783,100.4018,100.4314,40495.0
2025-01-16 14:00:00,101.7,101.9,101.59,101.67,37019.0,100.4413,100.6388,100.3326,100.4117,37019.0
2025-01-16 14:30:00,101.66,101.66,101.44,101.47,49279.0,100.4018,100.4018,100.1845,100.2141,49279.0
2025-01-16 15:00:00,101.43,101.59,101.43,101.52,51146.0,100.1746,100.3326,100.1746,100.2635,51146.0
2025-01-16 15:30:00,101.51,102.09,101.51,102.01,266790.0,100.2536,100.8265,100.2536,100.7475,266790.0
2025-01-17 09:30:00,102.0,102.6,101.86,102.26,139816.0,100.7376,101.3301,100.5993,100.9944,139816.0
2025-01-17 10:00:00,102.21,102.55,102.03,102.5,69764.0,100.945,101.2808,100.7672,101.2314,69764.0
2025-01-17 10:30:00,102.54,102.73,102.41,102.64,141407.0,101.2709,101.4585,101.1425,101.3697,141407.0
2025-01-17 11:00:00,102.62,102.66,102.22,102.25,45582.0,101.3499,101.3894,100.9549,100.9845,45582.0
2025-01-17 11:30:00,102.22,102.39,102.01,102.06,45006.0,100.9549,101.1227,100.7475,100.7968,45006.0
2025-01-17 12:00:00,102.04,102.18,101.87,101.92,33889.0,100.7771,100.9153,100.6092,100.6586,33889.0
2025-01-17 12:30:00,101.91,101.97,101.83,101.9,22157.0,100.6487,100.7079,100.5697,100.6388,22157.0
2025-01-17 13:00:00,101.89,102.01,101.83,101.9,11440.0,100.6289,100.7475,100.5697,100.6388,11440.0
2025-01-17 13:30:00,101.86,101.99,101.77,101.95,18383.0,100.5993,100.7277,100.5104,100.6882,18383.0
2025-01-17 14:00:00,102.01,102.06,101.73,101.73,24106.0,100.7475,100.7968,100.4709,100.4709,24106.0
2025-01-17 14:30:00,101.72,101.75,101.6,101.63,29343.0,100.461,100.4907,100.3425,100.3722,29343.0
2025-01-17 15:00:00,101.61,101.74,101.54,101.73,34473.0,100.3524,100.4808,100.2833,100.4709,34473.0
2025-01-17 15:30:00,101.73,101.88,101.52,101.52,134512.0,100.4709,100.6191,100.2635,100.2635,134512.0
2025-01-21 09:30:00,103.45,103.45,102.45,102.8,128593.0,102.1696,102.1696,101.182,101.5277,128593.0
2025-01-21 10:00:00,102.84,103.11,102.78,103.01,32673.0,101.5672,101.8338,101.5079,101.7351,32673.0
2025-01-21 10:30:00,102.97,103.31,102.93,103.21,28940.0,101.6956,102.0314,101.6561,101.9326,28940.0
2025-01-21 11:00:00,103.18,103.51,103.14,103.48,79468.0,101.903,102.2289,101.8635,102.1993,79468.0
2025-01-21 11:30:00,103.56,103.67,103.43,103.61,56195.0,102.2783,102.3869,102.1499,102.3276,56195.0
2025-01-21 12:00:00,103.61,103.96,103.6,103.92,44429.0,102.3276,102.6733,102.3178,102.6338,44429.0
2025-01-21 12:30:00,103.93,104.11,103.8,103.8,72500.0,102.6437,102.8215,102.5153,102.5153,72500.0
2025-01-21 13:00:00,103.82,104.01,103.75,104.01,34716.0,102.535,102.7227,102.4659,102.7227,34716.0
2025-01-21 13:30:00,104.02,104.02,103.78,103.98,45463.0,102.7326,102.7326,102.4955,102.6931,45463.0
2025-01-21 14:00:00,103.97,103.97,103.72,103.76,54153.0,102.6832,102.6832,102.4363,102.4758,54153.0
2025-01-21 14:30:00,103.76,103.78,103.62,103.76,34429.0,102.4758,102.4955,102.3375,102.4758,34429.0
2025-01-21 15:00:00,103.75,103.88,103.52,103.66,57187.0,102.4659,102.5943,102.2388,102.377,57187.0
2025-01-21 15:30:00,103.67,103.87,103.54,103.7,204088.0,102.3869,102.5844,102.2585,102.4165,204088.0
2025-01-22 09:30:00,103.37,103.62,102.91,103.51,63945.0,102.0906,102.3375,101.6363,102.2289,63945.0
2025-01-22 10:00:00,103.55,103.8,103.45,103.72,66555.0,102.2684,102.5153,102.1696,102.4363,66555.0
2025-01-22 10:30:00,103.69,103.86,103.64,103.82,32527.0,102.4067,102.5746,102.3573,102.535,32527.0
2025-01-22 11:00:00,103.81,104.2,103.79,104.1,33883.0,102.5252,102.9103,102.5054,102.8116,33883.0
2025-01-22 11:30:00,104.07,104.6,104.06,104.51,72093.0,102.782,103.3054,102.7721,103.2165,72093.0
2025-01-22 12:00:00,104.52,104.83,104.49,104.73,37892.0,103.2264,103.5325,103.1968,103.4338,37892.0
2025-01-22 12:30:00,104.76,104.85,104.73,104.8,28305.0,103.4634,103.5523,103.4338,103.5029,28305.0
2025-01-22 13:00:00,104.79,105.16,104.73,104.99,35513.0,103.493,103.8585,103.4338,103.6906,35513.0
2025-01-22 13:30:00,104.98,105.02,104.83,104.97,37478.0,103.6807,103.7202,103.5325,103.6708,37478.0
2025-01-22 14:00:00,104.95,104.95,104.7,104.82,32827.0,103.6511,103.6511,103.4042,103.5227,32827.0
2025-01-22 14:30:00,104.81,105.03,104.81,104.95,26955.0,103.5128,103.7301,103.5128,103.6511,26955.0
2025-01-22 15:00:00,104.95,105.02,104.81,104.82,29988.0,103.6511,103.7202,103.5128,103.5227,29988.0
2025-01-22 15:30:00,104.82,104.88,104.32,104.44,176365.0,103.5227,103.5819,103.0289,103.1474,176365.0
2025-01-23 09:30:00,104.94,106.39,104.76,106.36,91730.0,103.6412,105.0732,103.4634,105.0436,91730.0
2025-01-23 10:00:00,106.35,106.63,105.98,106.53,97389.0,105.0337,105.3103,104.6683,105.2115,97389.0
2025-01-23 10:30:00,106.45,106.79,106.22,106.79,74549.0,105.1325,105.4683,104.9053,105.4683,74549.0
2025-01-23 11:00:00,106.77,107.5,106.75,107.23,72548.0,105.4485,106.1695,105.4288,105.9028,72548.0
2025-01-23 11:30:00,107.26,107.57,106.96,107.01,90559.0,105.9325,106.2386,105.6362,105.6856,90559.0
2025-01-23 12:00:00,107.0,107.2,106.8,107.19,69774.0,105.6757,105.8732,105.4782,105.8633,69774.0
2025-01-23 12:30:00,107.18,107.32,107.08,107.29,30890.0,105.8535,105.9917,105.7547,105.9621,30890.0
2025-01-23 13:00:00,107.28,107.33,106.95,107.08,58141.0,105.9522,106.0016,105.6263,105.7547,58141.0
2025-01-23 13:30:00,107.1,107.12,106.72,106.72,37741.0,105.7745,105.7942,105.3992,105.3992,37741.0
2025-01-23 14:00:00,106.7,106.97,106.67,106.73,59174.0,105.3794,105.6461,105.3498,105.409,59174.0
2025-01-23 14:30:00,106.7,106.9,106.57,106.57,60052.0,105.3794,105.5769,105.251,105.251,60052.0
2025-01-23 15:00:00,106.55,106.67,106.39,106.62,76462.0,105.2313,105.3498,105.0732,105.3004,76462.0
2025-01-23 15:30:00,106.63,106.64,106.12,106.21,242789.0,105.3103,105.3201,104.8066,104.8955,242789.0
2025-01-24 09:30:00,106.39,106.42,105.46,105.72,61942.0,105.0732,105.1029,104.1548,104.4115,61942.0
2025-01-24 10:00:00,105.7,105.89,105.55,105.67,66486.0,104.3918,104.5794,104.2436,104.3622,66486.0
2025-01-24 10:30:00,105.68,106.12,105.67,105.77,51983.0,104.372,104.8066,104.3622,104.4609,51983.0
2025-01-24 11:00:00,105.82,105.91,105.59,105.9,31991.0,104.5103,104.5992,104.2831,104.5893,31991.0
2025-01-24 11:30:00,105.93,106.05,105.79,105.91,45956.0,104.6189,104.7374,104.4807,104.5992,45956.0
2025-01-24 12:00:00,105.94,106.1,105.78,105.8,27502.0,104.6288,104.7868,104.4708,104.4905,27502.0
2025-01-24 12:30:00,105.83,105.94,105.66,105.67,18598.0,104.5202,104.6288,104.3523,104.3622,18598.0
2025-01-24 13:00:00,105.66,105.78,105.58,105.6,26854.0,104.3523,104.4708,104.2733,104.293,26854.0
2025-01-24 13:30:00,105.61,105.76,105.6,105.69,20477.0,104.3029,104.451,104.293,104.3819,20477.0
2025-01-24 14:00:00,105.66,106.0,105.62,105.65,35681.0,104.3523,104.6881,104.3128,104.3424,35681.0
2025-01-24 14:30:00,105.66,105.95,105.63,105.77,32350.0,104.3523,104.6387,104.3226,104.4609,32350.0
2025-01-24 15:00:00,105.76,106.0,105.73,105.87,42631.0,104.451,104.6881,104.4214,104.5597,42631.0
2025-01-24 15:30:00,105.87,105.92,105.53,105.62,267739.0,104.5597,104.6091,104.2239,104.3128,267739.0
2025-01-27 09:30:00,105.01,106.18,104.94,105.67,103695.0,103.7103,104.8658,103.6412,104.3622,103695.0
2025-01-27 10:00:00,105.66,106.12,105.55,106.0,69221.0,104.3523,104.8066,104.2436,104.6881,69221.0
2025-01-27 10:30:00,106.05,106.2,105.88,105.96,36354.0,104.7374,104.8856,104.5696,104.6486,36354.0
2025-01-27 11:00:00,105.95,106.16,105.86,106.05,65214.0,104.6387,104.8461,104.5498,104.7374,65214.0
2025-01-27 11:30:00,106.03,106.15,105.87,106.04,26979.0,104.7177,104.8362,104.5597,104.7276,26979.0
2025-01-27 12:00:00,106.06,106.27,106.01,106.12,73632.0,104.7473,104.9547,104.6979,104.8066,73632.0
2025-01-27 12:30:00,106.13,106.49,106.11,106.14,80190.0,104.8165,105.172,104.7967,104.8263,80190.0
2025-01-27 13:00:00,106.14,106.29,106.03,106.26,44202.0,104.8263,104.9745,104.7177,104.9449,44202.0
2025-01-27 13:30:00,106.31,106.51,106.2,106.41,39059.0,104.9942,105.1918,104.8856,105.093,39059.0
2025-01-27 14:00:00,106.44,106.56,106.18,106.26,28681.0,105.1226,105.2411,104.8658,104.9449,28681.0
2025-01-27 14:30:00,106.24,106.36,106.17,106.29,52874.0,104.9251,105.0436,104.856,104.9745,52874.0
2025-01-27 15:00:00,106.29,106.66,106.25,106.54,56860.0,104.9745,105.3399,104.935,105.2214,56860.0
2025-01-27 15:30:00,106.54,106.8,106.4,106.8,226792.0,105.2214,105.4782,105.0831,105.4782,226792.0
2025-01-28 09:30:00,106.5,106.88,105.98,106.01,138853.0,105.1819,105.5572,104.6683,104.6979,138853.0
2025-01-28 10:00:00,105.94,106.56,105.74,106.32,96270.0,104.6288,105.2411,104.4313,105.0041,96270.0
2025-01-28 10:30:00,106.33,106.85,106.29,106.47,57408.0,105.014,105.5275,104.9745,105.1523,57408.0
2025-01-28 11:00:00,106.45,106.58,105.9,105.92,72234.0,105.1325,105.2609,104.5893,104.6091,72234.0
2025-01-28 11:30:00,105.92,106.23,105.81,106.15,74482.0,104.6091,104.9152,104.5004,104.8362,74482.0
2025-01-28 12:00:00,106.15,106.15,105.82,105.89,50930.0,104.8362,104.8362,104.5103,104.5794,50930.0
2025-01-28 12:30:00,105.89,105.95,105.76,105.85,101107.0,104.5794,104.6387,104.451,104.5399,101107.0
2025-01-28 13:00:00,105.86,106.0,105.82,105.84,52576.0,104.5498,104.6881,104.5103,104.53,52576.0
2025-01-28 13:30:00,105.83,105.94,105.31,105.34,50722.0,104.5202,104.6288,104.0066,104.0362,50722.0
2025-01-28 14:00:00,105.32,105.39,104.89,104.97,69556.0,104.0165,104.0856,103.5918,103.6708,69556.0
2025-01-28 14:30:00,104.98,105.35,104.97,105.29,75466.0,103.6807,104.0461,103.6708,103.9869,75466.0
2025-01-28 15:00:00,105.3,105.43,105.18,105.24,84979.0,103.9967,104.1251,103.8782,103.9375,84979.0
2025-01-28 15:30:00,105.23,105.53,105.08,105.13,316041.0,103.9276,104.2239,103.7795,103.8288,316041.0
2025-01-29 09:30:00,105.26,106.04,104.92,105.02,88649.0,103.9572,104.7276,103.6214,103.7202,88649.0
2025-01-29 10:00:00,104.95,105.12,104.7,104.93,33984.0,103.6511,103.819,103.4042,103.6313,33984.0
2025-01-29 10:30:00,104.9,105.33,104.79,105.05,23314.0,103.6017,104.0264,103.493,103.7498,23314.0
2025-01-29 11:00:00,105.02,105.16,104.88,105.08,21723.0,103.7202,103.8585,103.5819,103.7795,21723.0
2025-01-29 11:30:00,105.11,105.39,104.9,104.95,27668.0,103.8091,104.0856,103.6017,103.6511,27668.0
2025-01-29 12:00:00,104.95,105.33,104.89,105.25,73576.0,103.6511,104.0264,103.5918,103.9474,73576.0
2025-01-29 12:30:00,105.28,105.38,105.01,105.09,15971.0,103.977,104.0757,103.7103,103.7893,15971.0
2025-01-29 13:00:00,105.11,105.3,105.0,105.26,18607.0,103.8091,103.9967,103.7004,103.9572,18607.0
2025-01-29 13:30:00,105.31,105.46,105.25,105.38,31506.0,104.0066,104.1548,103.9474,104.0757,31506.0
2025-01-29 14:00:00,105.36,105.38,104.95,105.22,47757.0,104.056,104.0757,103.6511,103.9177,47757.0
2025-01-29 14:30:00,105.2,105.8,105.19,105.51,39735.0,103.898,104.4905,103.8881,104.2041,39735.0
2025-01-29 15:00:00,105.52,105.57,105.29,105.39,33462.0,104.214,104.2634,103.9869,104.0856,33462.0
2025-01-29 15:30:00,105.42,105.56,105.18,105.54,168676.0,104.1152,104.2535,103.8782,104.2338,168676.0
2025-01-30 09:30:00,106.01,106.61,105.82,106.06,102227.0,104.6979,105.2905,104.5103,104.7473,102227.0
2025-01-30 10:00:00,106.07,106.26,105.93,105.98,67779.0,104.7572,104.9449,104.6189,104.6683,67779.0
2025-01-30 10:30:00,106.0,106.5,105.98,106.37,53982.0,104.6881,105.1819,104.6683,105.0535,53982.0
2025-01-30 11:00:00,106.38,106.52,106.22,106.24,48598.0,105.0634,105.2016,104.9053,104.9251,48598.0
2025-01-30 11:30:00,106.25,106.39,106.08,106.13,43893.0,104.935,105.0732,104.7671,104.8165,43893.0
2025-01-30 12:00:00,106.12,106.17,105.88,105.89,41477.0,104.8066,104.856,104.5696,104.5794,41477.0
2025-01-30 12:30:00,105.91,106.25,105.89,106.15,37982.0,104.5992,104.935,104.5794,104.8362,37982.0
2025-01-30 13:00:00,106.13,106.46,106.13,106.36,36420.0,104.8165,105.1424,104.8165,105.0436,36420.0
2025-01-30 13:30:00,106.37,106.5,106.27,106.27,25865.0,105.0535,105.1819,104.9547,104.9547,25865.0
2025-01-30 14:00:00,106.27,106.32,105.94,106.01,59113.0,104.9547,105.0041,104.6288,104.6979,59113.0
2025-01-30 14:30:00,106.0,106.06,105.77,105.77,74505.0,104.6881,104.7473,104.4609,104.4609,74505.0
2025-01-30 15:00:00,105.77,105.94,105.64,105.94,76505.0,104.4609,104.6288,104.3325,104.6288,76505.0
2025-01-30 15:30:00,105.91,105.94,104.09,105.11,411340.0,104.5992,104.6288,102.8017,103.8091,411340.0
2025-01-31 09:30:00,104.0,105.83,103.25,104.71,233912.0,102.7128,104.5202,101.9721,103.414,233912.0
2025-01-31 10:00:00,104.73,105.05,104.08,104.78,93648.0,103.4338,103.7498,102.7918,103.4832,93648.0
2025-01-31 10:30:00,104.87,105.4,104.78,105.24,169142.0,103.5721,104.0955,103.4832,103.9375,169142.0
2025-01-31 11:00:00,105.22,106.48,105.13,105.95,70356.0,103.9177,105.1621,103.8288,104.6387,70356.0
2025-01-31 11:30:00,105.99,106.53,105.99,106.03,49529.0,104.6782,105.2115,104.6782,104.7177,49529.0
2025-01-31 12:00:00,106.03,106.6,105.7,106.54,158836.0,104.7177,105.2806,104.3918,105.2214,158836.0
2025-01-31 12:30:00,106.52,106.89,106.39,106.69,145852.0,105.2016,105.5671,105.0732,105.3695,145852.0
2025-01-31 13:00:00,106.6,106.64,105.5,105.53,101875.0,105.2806,105.3201,104.1943,104.2239,101875.0
2025-01-31 13:30:00,105.45,105.67,104.92,104.99,81657.0,104.1449,104.3622,103.6214,103.6906,81657.0
2025-01-31 14:00:00,105.0,105.21,104.67,105.05,60894.0,103.7004,103.9078,103.3745,103.7498,60894.0
2025-01-31 14:30:00,105.06,105.52,104.78,104.79,69697.0,103.7597,104.214,103.4832,103.493,69697.0
2025-01-31 15:00:00,104.79,104.8,104.09,104.23,69663.0,103.493,103.5029,102.8017,102.94,69663.0
2025-01-31 15:30:00,104.23,104.84,104.09,104.48,352262.0,102.94,103.5424,102.8017,103.1869,352262.0
2025-02-03 09:30:00,100.1,100.7,99.01,99.18,242416.0,98.8611,99.4537,97.7846,97.9525,242416.0
2025-02-03 10:00:00,99.27,101.2,98.95,101.2,264092.0,98.0414,99.9475,97.7253,99.9475,264092.0
2025-02-03 10:30:00,101.24,101.61,100.97,101.38,121472.0,99.987,100.3524,99.7203,100.1252,121472.0
2025-02-03 11:00:00,101.34,101.37,100.32,100.61,192710.0,100.0857,100.1154,99.0784,99.3648,192710.0
2025-02-03 11:30:00,100.62,100.81,99.92,99.98,125171.0,99.3747,99.5623,98.6833,98.7426,125171.0
2025-02-03 12:00:00,99.98,100.17,99.67,100.06,44904.0,98.7426,98.9302,98.4364,98.8216,44904.0
2025-02-03 12:30:00,100.03,100.06,99.51,99.71,70912.0,98.792,98.8216,98.2784,98.4759,70912.0
2025-02-03 13:00:00,99.73,99.73,99.17,99.22,59754.0,98.4957,98.4957,97.9426,97.992,59754.0
2025-02-03 13:30:00,99.26,99.8,99.18,99.76,47102.0,98.0315,98.5648,97.9525,98.5253,47102.0
2025-02-03 14:00:00,99.77,99.83,99.35,99.83,60164.0,98.5352,98.5944,98.1204,98.5944,60164.0
2025-02-03 14:30:00,99.83,100.04,99.45,99.61,71096.0,98.5944,98.8018,98.2191,98.3772,71096.0
2025-02-03 15:00:00,99.62,99.84,99.31,99.35,175693.0,98.387,98.6043,98.0809,98.1204,175693.0
2025-02-03 15:30:00,99.34,99.45,98.69,98.72,286152.0,98.1105,98.2191,97.4685,97.4982,286152.0
2025-02-04 09:30:00,101.07,101.39,100.45,101.38,219505.0,99.8191,100.1351,99.2068,100.1252,219505.0
2025-02-04 10:00:00,101.4,101.98,101.19,101.59,89891.0,100.145,100.7178,99.9376,100.3326,89891.0
2025-02-04 10:30:00,101.57,102.15,101.56,102.01,90635.0,100.3129,100.8857,100.303,100.7475,90635.0
2025-02-04 11:00:00,102.0,102.16,101.89,102.05,65757.0,100.7376,100.8956,100.6289,100.787,65757.0
2025-02-04 11:30:00,102.07,102.76,101.99,102.68,86439.0,100.8067,101.4882,100.7277,101.4092,86439.0
2025-02-04 12:00:00,102.66,102.83,102.45,102.5,55351.0,101.3894,101.5573,101.182,101.2314,55351.0
2025-02-04 12:30:00,102.52,102.93,102.41,102.93,54785.0,101.2511,101.6561,101.1425,101.6561,54785.0
2025-02-04 13:00:00,102.88,103.01,102.71,102.72,34543.0,101.6067,101.7351,101.4388,101.4487,34543.0
2025-02-04 13:30:00,102.7,102.85,102.52,102.57,38298.0,101.4289,101.5771,101.2511,101.3005,38298.0
2025-02-04 14:00:00,102.56,102.75,102.45,102.59,47142.0,101.2906,101.4783,101.182,101.3203,47142.0
2025-02-04 14:30:00,102.6,102.64,102.25,102.29,30596.0,101.3301,101.3697,100.9845,101.024,30596.0
2025-02-04 15:00:00,102.27,102.28,101.96,101.99,26670.0,101.0042,101.0141,100.6981,100.7277,26670.0
2025-02-04 15:30:00,102.0,102.15,101.67,101.71,174369.0,100.7376,100.8857,100.4117,100.4512,174369.0
2025-02-05 09:30:00,101.61,102.5,101.61,102.09,75905.0,100.3524,101.2314,100.3524,100.8265,75905.0
2025-02-05 10:00:00,102.1,102.43,101.88,102.31,25878.0,100.8363,101.1623,100.6191,101.0437,25878.0
2025-02-05 10:30:00,102.3,102.67,102.23,102.57,27739.0,101.0339,101.3993,100.9647,101.3005,27739.0
2025-02-05 11:00:00,102.58,102.93,102.54,102.79,41854.0,101.3104,101.6561,101.2709,101.5178,41854.0
2025-02-05 11:30:00,102.77,103.16,102.64,103.08,42408.0,101.498,101.8832,101.3697,101.8042,42408.0
2025-02-05 12:00:00,103.07,103.46,103.05,103.38,36537.0,101.7943,102.1795,101.7746,102.1005,36537.0
2025-02-05 12:30:00,103.36,103.53,103.2,103.49,55751.0,102.0807,102.2486,101.9227,102.2091,55751.0
2025-02-05 13:00:00,103.47,103.51,103.28,103.28,37707.0,102.1894,102.2289,102.0017,102.0017,37707.0
2025-02-05 13:30:00,103.28,103.35,103.17,103.23,23247.0,102.0017,102.0709,101.8931,101.9524,23247.0
2025-02-05 14:00:00,103.26,103.36,103.15,103.19,21379.0,101.982,102.0807,101.8733,101.9128,21379.0
2025-02-05 14:30:00,103.16,103.31,103.13,103.17,26407.0,101.8832,102.0314,101.8536,101.8931,26407.0
2025-02-05 15:00:00,103.2,103.43,103.17,103.24,38598.0,101.9227,102.1499,101.8931,101.9622,38598.0
2025-02-05 15:30:00,103.23,103.99,103.08,103.94,244817.0,101.9524,102.7029,101.8042,102.6536,244817.0
2025-02-06 09:30:00,104.0,104.46,103.59,104.12,54350.0,102.7128,103.1671,102.3079,102.8313,54350.0
2025-02-06 10:00:00,104.22,104.47,103.87,103.99,33002.0,102.9301,103.177,102.5844,102.7029,33002.0
2025-02-06 10:30:00,103.99,104.0,103.65,103.76,21996.0,102.7029,102.7128,102.3672,102.4758,21996.0
2025-02-06 11:00:00,103.79,104.33,103.58,104.2,27087.0,102.5054,103.0387,102.298,102.9103,27087.0
2025-02-06 11:30:00,104.17,104.24,103.55,103.57,23106.0,102.8807,102.9499,102.2684,102.2881,23106.0
2025-02-06 12:00:00,103.55,103.6,103.29,103.44,41558.0,102.2684,102.3178,102.0116,102.1598,41558.0
2025-02-06 12:30:00,103.43,103.84,103.42,103.76,18932.0,102.1499,102.5548,102.14,102.4758,18932.0
2025-02-06 13:00:00,103.74,103.81,103.58,103.7,25165.0,102.456,102.5252,102.298,102.4165,25165.0
2025-02-06 13:30:00,103.69,103.79,103.43,103.47,18471.0,102.4067,102.5054,102.1499,102.1894,18471.0
2025-02-06 14:00:00,103.46,103.55,103.21,103.23,29223.0,102.1795,102.2684,101.9326,101.9524,29223.0
2025-02-06 14:30:00,103.23,103.33,102.78,102.8,74278.0,101.9524,102.0511,101.5079,101.5277,74278.0
2025-02-06 15:00:00,102.81,102.89,102.7,102.77,44665.0,101.5376,101.6166,101.4289,101.498,44665.0
2025-02-06 15:30:00,102.79,103.37,102.72,103.3,157320.0,101.5178,102.0906,101.4487,102.0215,157320.0
2025-02-07 09:30:00,103.48,103.6,101.82,102.53,58507.0,102.1993,102.3178,100.5598,101.261,58507.0
2025-02-07 10:00:00,102.47,102.47,101.92,102.18,40003.0,101.2018,101.2018,100.6586,100.9153,40003.0
2025-02-07 10:30:00,102.13,102.58,101.68,101.98,84787.0,100.866,101.3104,100.4215,100.7178,84787.0
2025-02-07 11:00:00,101.93,102.26,101.59,101.87,21617.0,100.6684,100.9944,100.3326,100.6092,21617.0
2025-02-07 11:30:00,101.94,102.19,101.94,102.11,24977.0,100.6783,100.9252,100.6783,100.8462,24977.0
2025-02-07 12:00:00,102.05,102.45,102.05,102.24,26540.0,100.787,101.182,100.787,100.9746,26540.0
2025-02-07 12:30:00,102.2,102.31,102.14,102.22,18688.0,100.9351,101.0437,100.8758,100.9549,18688.0
2025-02-07 13:00:00,102.2,102.6,102.07,102.38,82973.0,100.9351,101.3301,100.8067,101.1129,82973.0
2025-02-07 13:30:00,102.38,102.51,101.97,101.99,120793.0,101.1129,101.2413,100.7079,100.7277,120793.0
2025-02-07 14:00:00,101.98,102.2,101.85,102.03,33094.0,100.7178,100.9351,100.5894,100.7672,33094.0
2025-02-07 14:30:00,101.99,102.12,101.89,101.97,39684.0,100.7277,100.8561,100.6289,100.7079,39684.0
2025-02-07 15:00:00,101.95,102.03,101.45,101.45,32099.0,100.6882,100.7672,100.1944,100.1944,32099.0
2025-02-07 15:30:00,101.47,101.73,101.43,101.58,134270.0,100.2141,100.4709,100.1746,100.3228,134270.0
2025-02-10 09:30:00,102.0,102.07,101.08,101.57,103874.0,100.7376,100.8067,99.829,100.3129,103874.0
2025-02-10 10:00:00,101.6,101.83,101.4,101.72,94317.0,100.3425,100.5697,100.145,100.461,94317.0
2025-02-10 10:30:00,101.72,102.12,101.5,102.0,87294.0,100.461,100.8561,100.2438,100.7376,87294.0
2025-02-10 11:00:00,102.03,102.18,101.78,101.81,67406.0,100.7672,100.9153,100.5203,100.5499,67406.0
2025-02-10 11:30:00,101.83,101.93,101.65,101.84,54374.0,100.5697,100.6684,100.3919,100.5796,54374.0
2025-02-10 12:00:00,101.86,101.9,101.69,101.7,55410.0,100.5993,100.6388,100.4314,100.4413,55410.0
2025-02-10 12:30:00,101.7,101.91,101.66,101.77,47181.0,100.4413,100.6487,100.4018,100.5104,47181.0
2025-02-10 13:00:00,101.77,102.22,101.77,102.13,47979.0,100.5104,100.9549,100.5104,100.866,47979.0
2025-02-10 13:30:00,102.11,102.51,102.04,102.28,72701.0,100.8462,101.2413,100.7771,101.0141,72701.0
2025-02-10 14:00:00,102.29,102.4,101.98,101.98,35329.0,101.024,101.1326,100.7178,100.7178,35329.0
2025-02-10 14:30:00,101.98,102.01,101.86,101.9,42854.0,100.7178,100.7475,100.5993,100.6388,42854.0
2025-02-10 15:00:00,101.95,102.35,101.86,102.22,87583.0,100.6882,101.0832,100.5993,100.9549,87583.0
2025-02-10 15:30:00,102.23,102.5,102.03,102.5,190545.0,100.9647,101.2314,100.7672,101.2314,190545.0
2025-02-11 09:30:00,102.43,102.96,101.94,102.24,67143.0,101.1623,101.6857,100.6783,100.9746,67143.0
2025-02-11 10:00:00,102.23,102.82,102.13,102.76,79142.0,100.9647,101.5474,100.866,101.4882,79142.0
2025-02-11 10:30:00,102.74,103.36,102.71,102.82,132553.0,101.4684,102.0807,101.4388,101.5474,132553.0
2025-02-11 11:00:00,102.82,103.25,102.74,103.2,42899.0,101.5474,101.9721,101.4684,101.9227,42899.0
2025-02-11 11:30:00,103.2,103.28,103.09,103.14,58143.0,101.9227,102.0017,101.8141,101.8635,58143.0
2025-02-11 12:00:00,103.12,103.15,102.76,102.79,49225.0,101.8437,101.8733,101.4882,101.5178,49225.0
2025-02-11 12:30:00,102.79,102.79,102.65,102.67,34930.0,101.5178,101.5178,101.3795,101.3993,34930.0
2025-02-11 13:00:00,102.67,102.72,102.49,102.51,39007.0,101.3993,101.4487,101.2215,101.2413,39007.0
2025-02-11 13:30:00,102.49,102.62,102.37,102.59,39543.0,101.2215,101.3499,101.103,101.3203,39543.0
2025-02-11 14:00:00,102.6,102.76,102.49,102.65,46774.0,101.3301,101.4882,101.2215,101.3795,46774.0
2025-02-11 14:30:00,102.65,102.77,102.54,102.68,51164.0,101.3795,101.498,101.2709,101.4092,51164.0
2025-02-11 15:00:00,102.68,102.84,102.63,102.82,54080.0,101.4092,101.5672,101.3598,101.5474,54080.0
2025-02-11 15:30:00,102.82,103.09,102.61,102.92,209174.0,101.5474,101.8141,101.34,101.6462,209174.0
2025-02-12 09:30:00,101.87,102.08,101.11,101.61,57478.0,100.6092,100.8166,99.8586,100.3524,57478.0
2025-02-12 10:00:00,101.63,102.5,101.49,102.29,48356.0,100.3722,101.2314,100.2339,101.024,48356.0
2025-02-12 10:30:00,102.32,102.73,102.31,102.55,32391.0,101.0536,101.4585,101.0437,101.2808,32391.0
2025-02-12 11:00:00,102.53,102.59,102.01,102.05,55231.0,101.261,101.3203,100.7475,100.787,55231.0
2025-02-12 11:30:00,102.06,102.69,102.0,102.65,34885.0,100.7968,101.419,100.7376,101.3795,34885.0
2025-02-12 12:00:00,102.65,102.94,102.53,102.93,29549.0,101.3795,101.6659,101.261,101.6561,29549.0
2025-02-12 12:30:00,102.91,102.92,102.59,102.77,59174.0,101.6363,101.6462,101.3203,101.498,59174.0
2025-02-12 13:00:00,102.73,102.8,102.55,102.61,22435.0,101.4585,101.5277,101.2808,101.34,22435.0
2025-02-12 13:30:00,102.59,102.7,102.5,102.66,24269.0,101.3203,101.4289,101.2314,101.3894,24269.0
2025-02-12 14:00:00,102.65,102.79,102.61,102.77,25095.0,101.3795,101.5178,101.34,101.498,25095.0
2025-02-12 14:30:00,102.76,102.96,102.74,102.77,48703.0,101.4882,101.6857,101.4684,101.498,48703.0
2025-02-12 15:00:00,102.77,102.92,102.64,102.67,52818.0,101.498,101.6462,101.3697,101.3993,52818.0
2025-02-12 15:30:00,102.7,102.86,102.58,102.66,170483.0,101.4289,101.5869,101.3104,101.3894,170483.0
2025-02-13 09:30:00,103.02,103.59,102.79,103.28,68081.0,101.745,102.3079,101.5178,102.0017,68081.0
2025-02-13 10:00:00,103.3,103.4,102.85,103.03,19669.0,102.0215,102.1202,101.5771,101.7548,19669.0
2025-02-13 10:30:00,102.99,103.01,102.59,102.71,16945.0,101.7153,101.7351,101.3203,101.4388,16945.0
2025-02-13 11:00:00,102.72,103.04,102.72,102.9,17389.0,101.4487,101.7647,101.4487,101.6264,17389.0
2025-02-13 11:30:00,102.91,102.98,102.64,102.79,16350.0,101.6363,101.7054,101.3697,101.5178,16350.0
2025-02-13 12:00:00,102.74,102.89,102.72,102.84,12928.0,101.4684,101.6166,101.4487,101.5672,12928.0
2025-02-13 12:30:00,102.8,102.88,102.64,102.69,21984.0,101.5277,101.6067,101.3697,101.419,21984.0
2025-02-13 13:00:00,102.66,102.85,102.61,102.72,16234.0,101.3894,101.5771,101.34,101.4487,16234.0
2025-02-13 13:30:00,102.69,102.78,102.42,102.62,31817.0,101.419,101.5079,101.1524,101.3499,31817.0
2025-02-13 14:00:00,102.59,102.92,102.57,102.91,65671.0,101.3203,101.6462,101.3005,101.6363,65671.0
2025-02-13 14:30:00,102.92,103.06,102.67,102.76,39780.0,101.6462,101.7845,101.3993,101.4882,39780.0
2025-02-13 15:00:00,102.74,102.86,102.53,102.68,57208.0,101.4684,101.5869,101.261,101.4092,57208.0
2025-02-13 15:30:00,102.69,102.8,102.53,102.57,271141.0,101.419,101.5277,101.261,101.3005,271141.0
2025-02-14 09:30:00,102.57,103.59,102.57,103.04,51149.0,101.3005,102.3079,101.3005,101.7647,51149.0
2025-02-14 10:00:00,103.02,103.04,102.44,102.45,47679.0,101.745,101.7647,101.1721,101.182,47679.0
2025-02-14 10:30:00,102.43,102.54,102.3,102.31,33558.0,101.1623,101.2709,101.0339,101.0437,33558.0
2025-02-14 11:00:00,102.34,102.5,102.13,102.43,71216.0,101.0734,101.2314,100.866,101.1623,71216.0
2025-02-14 11:30:00,102.43,102.43,102.16,102.39,68555.0,101.1623,101.1623,100.8956,101.1227,68555.0
2025-02-14 12:00:00,102.35,102.45,102.28,102.35,24482.0,101.0832,101.182,101.0141,101.0832,24482.0
2025-02-14 12:30:00,102.32,102.36,102.11,102.15,50558.0,101.0536,101.0931,100.8462,100.8857,50558.0
2025-02-14 13:00:00,102.1,102.29,102.07,102.27,15851.0,100.8363,101.024,100.8067,101.0042,15851.0
2025-02-14 13:30:00,102.22,102.43,102.21,102.43,19311.0,100.9549,101.1623,100.945,101.1623,19311.0
2025-02-14 14:00:00,102.43,102.54,102.18,102.22,37651.0,101.1623,101.2709,100.9153,100.9549,37651.0
2025-02-14 14:30:00,102.19,102.3,102.11,102.18,43773.0,100.9252,101.0339,100.8462,100.9153,43773.0
2025-02-14 15:00:00,102.15,102.18,101.85,101.87,48788.0,100.8857,100.9153,100.5894,100.6092,48788.0
2025-02-14 15:30:00,101.87,101.87,101.48,101.61,295540.0,100.6092,100.6092,100.224,100.3524,295540.0
2025-02-18 09:30:00,101.47,101.87,101.05,101.43,89977.0,100.2141,100.6092,99.7993,100.1746,89977.0
2025-02-18 10:00:00,101.45,101.64,101.3,101.56,38043.0,100.1944,100.382,100.0462,100.303,38043.0
2025-02-18 10:30:00,101.55,101.98,101.48,101.83,79492.0,100.2931,100.7178,100.224,100.5697,79492.0
2025-02-18 11:00:00,101.86,102.09,101.82,101.86,47092.0,100.5993,100.8265,100.5598,100.5993,47092.0
2025-02-18 11:30:00,101.81,101.91,101.64,101.85,19049.0,100.5499,100.6487,100.382,100.5894,19049.0
2025-02-18 12:00:00,101.8,101.94,101.72,101.78,31629.0,100.5401,100.6783,100.461,100.5203,31629.0
2025-02-18 12:30:00,101.78,101.78,101.55,101.66,22202.0,100.5203,100.5203,100.2931,100.4018,22202.0
2025-02-18 13:00:00,101.67,102.13,101.66,102.13,18776.0,100.4117,100.866,100.4018,100.866,18776.0
2025-02-18 13:30:00,102.13,102.68,102.06,102.56,82016.0,100.866,101.4092,100.7968,101.2906,82016.0
2025-02-18 14:00:00,102.55,102.69,102.47,102.53,34579.0,101.2808,101.419,101.2018,101.261,34579.0
2025-02-18 14:30:00,102.53,102.76,102.47,102.6,34382.0,101.261,101.4882,101.2018,101.3301,34382.0
2025-02-18 15:00:00,102.61,103.13,102.56,102.96,45111.0,101.34,101.8536,101.2906,101.6857,45111.0
2025-02-18 15:30:00,102.98,103.16,102.54,102.8,218628.0,101.7054,101.8832,101.2709,101.5277,218628.0
2025-02-19 09:30:00,102.12,102.37,101.27,102.13,84684.0,100.8561,101.103,100.0166,100.866,84684.0
2025-02-19 10:00:00,102.14,102.4,102.08,102.25,28858.0,100.8758,101.1326,100.8166,100.9845,28858.0
2025-02-19 10:30:00,102.23,102.59,102.03,102.16,37284.0,100.9647,101.3203,100.7672,100.8956,37284.0
2025-02-19 11:00:00,102.06,102.25,101.87,102.17,32010.0,100.7968,100.9845,100.6092,100.9055,32010.0
2025-02-19 11:30:00,102.17,102.35,101.98,102.13,23778.0,100.9055,101.0832,100.7178,100.866,23778.0
2025-02-19 12:00:00,102.11,102.24,101.94,102.01,55805.0,100.8462,100.9746,100.6783,100.7475,55805.0
2025-02-19 12:30:00,102.01,102.15,101.86,102.09,52467.0,100.7475,100.8857,100.5993,100.8265,52467.0
2025-02-19 13:00:00,102.13,102.21,101.97,102.02,39106.0,100.866,100.945,100.7079,100.7573,39106.0
2025-02-19 13:30:00,102.01,102.07,101.85,101.87,20060.0,100.7475,100.8067,100.5894,100.6092,20060.0
2025-02-19 14:00:00,101.85,102.61,101.84,102.53,38521.0,100.5894,101.34,100.5796,101.261,38521.0
2025-02-19 14:30:00,102.52,102.56,102.26,102.27,45490.0,101.2511,101.2906,100.9944,101.0042,45490.0
2025-02-19 15:00:00,102.27,102.46,102.09,102.43,39542.0,101.0042,101.1919,100.8265,101.1623,39542.0
2025-02-19 15:30:00,102.44,102.72,102.38,102.38,120946.0,101.1721,101.4487,101.1129,101.1129,120946.0
2025-02-20 09:30:00,102.25,103.0,102.2,102.85,54270.0,100.9845,101.7252,100.9351,101.5771,54270.0
2025-02-20 10:00:00,102.93,103.14,102.67,102.75,20070.0,101.6561,101.8635,101.3993,101.4783,20070.0
2025-02-20 10:30:00,102.78,102.85,102.6,102.71,12366.0,101.5079,101.5771,101.3301,101.4388,12366.0
2025-02-20 11:00:00,102.69,102.69,102.4,102.6,19227.0,101.419,101.419,101.1326,101.3301,19227.0
2025-02-20 11:30:00,102.73,102.81,102.44,102.44,15609.0,101.4585,101.5376,101.1721,101.1721,15609.0
2025-02-20 12:00:00,102.38,103.05,102.38,103.05,21213.0,101.1129,101.7746,101.1129,101.7746,21213.0
2025-02-20 12:30:00,103.02,103.17,102.97,103.06,27246.0,101.745,101.8931,101.6956,101.7845,27246.0
2025-02-20 13:00:00,103.06,103.23,103.03,103.09,22720.0,101.7845,101.9524,101.7548,101.8141,22720.0
2025-02-20 13:30:00,103.12,103.14,102.92,103.09,26154.0,101.8437,101.8635,101.6462,101.8141,26154.0
2025-02-20 14:00:00,103.09,103.24,103.0,103.05,17102.0,101.8141,101.9622,101.7252,101.7746,17102.0
2025-02-20 14:30:00,103.06,103.77,103.0,103.67,121033.0,101.7845,102.4857,101.7252,102.3869,121033.0
2025-02-20 15:00:00,103.66,103.74,103.58,103.68,45888.0,102.377,102.456,102.298,102.3968,45888.0
2025-02-20 15:30:00,103.7,103.91,103.45,103.81,180036.0,102.4165,102.6239,102.1696,102.5252,180036.0
2025-02-21 09:30:00,103.57,103.89,103.13,103.66,54306.0,102.2881,102.6042,101.8536,102.377,54306.0
2025-02-21 10:00:00,103.58,103.82,103.42,103.51,29692.0,102.298,102.535,102.14,102.2289,29692.0
2025-02-21 10:30:00,103.46,103.53,103.0,103.16,26016.0,102.1795,102.2486,101.7252,101.8832,26016.0
2025-02-21 11:00:00,103.16,103.34,103.0,103.3,18871.0,101.8832,102.061,101.7252,102.0215,18871.0
2025-02-21 11:30:00,103.33,103.6,103.26,103.56,24428.0,102.0511,102.3178,101.982,102.2783,24428.0
2025-02-21 12:00:00,103.54,103.7,103.49,103.62,31103.0,102.2585,102.4165,102.2091,102.3375,31103.0
2025-02-21 12:30:00,103.62,103.63,103.21,103.25,30396.0,102.3375,102.3474,101.9326,101.9721,30396.0
2025-02-21 13:00:00,103.2,103.21,102.92,103.07,24919.0,101.9227,101.9326,101.6462,101.7943,24919.0
2025-02-21 13:30:00,103.03,103.12,102.91,103.03,19044.0,101.7548,101.8437,101.6363,101.7548,19044.0
2025-02-21 14:00:00,103.05,103.53,103.04,103.38,55659.0,101.7746,102.2486,101.7647,102.1005,55659.0
2025-02-21 14:30:00,103.38,104.18,103.37,104.0,86012.0,102.1005,102.8906,102.0906,102.7128,86012.0
2025-02-21 15:00:00,103.99,104.29,103.94,104.04,92926.0,102.7029,102.9992,102.6536,102.7523,92926.0
2025-02-21 15:30:00,104.11,104.25,103.79,104.0,296779.0,102.8215,102.9597,102.5054,102.7128,296779.0
2025-02-24 09:30:00,104.04,104.21,102.82,103.66,61850.0,102.7523,102.9202,101.5474,102.377,61850.0
2025-02-24 10:00:00,103.69,104.51,103.42,104.13,69913.0,102.4067,103.2165,102.14,102.8412,69913.0
2025-02-24 10:30:00,104.14,104.23,103.75,103.89,36552.0,102.8511,102.94,102.4659,102.6042,36552.0
2025-02-24 11:00:00,103.89,104.11,103.64,103.74,26495.0,102.6042,102.8215,102.3573,102.456,26495.0
2025-02-24 11:30:00,103.73,103.83,103.41,103.61,26516.0,102.4462,102.5449,102.1301,102.3276,26516.0
2025-02-24 12:00:00,103.56,103.6,103.33,103.34,28791.0,102.2783,102.3178,102.0511,102.061,28791.0
2025-02-24 12:30:00,103.37,103.62,103.18,103.2,22840.0,102.0906,102.3375,101.903,101.9227,22840.0
2025-02-24 13:00:00,103.18,103.46,103.17,103.23,20736.0,101.903,102.1795,101.8931,101.9524,20736.0
2025-02-24 13:30:00,103.25,103.5,103.17,103.33,14184.0,101.9721,102.219,101.8931,102.0511,14184.0
2025-02-24 14:00:00,103.34,103.51,102.65,102.65,52127.0,102.061,102.2289,101.3795,101.3795,52127.0
2025-02-24 14:30:00,102.62,102.68,101.91,101.97,203820.0,101.3499,101.4092,100.6487,100.7079,203820.0
2025-02-24 15:00:00,101.98,101.98,101.29,101.51,147203.0,100.7178,100.7178,100.0364,100.2536,147203.0
2025-02-24 15:30:00,101.53,101.54,100.92,101.11,583826.0,100.2734,100.2833,99.6709,99.8586,583826.0
2025-02-25 09:30:00,101.66,102.28,101.06,101.65,88244.0,100.4018,101.0141,99.8092,100.3919,88244.0
2025-02-25 10:00:00,101.48,101.61,100.52,100.65,141831.0,100.224,100.3524,99.2759,99.4043,141831.0
2025-02-25 10:30:00,100.65,101.08,100.51,100.89,64299.0,99.4043,99.829,99.266,99.6413,64299.0
2025-02-25 11:00:00,100.87,101.05,100.7,100.83,35145.0,99.6216,99.7993,99.4537,99.5821,35145.0
2025-02-25 11:30:00,100.83,100.83,100.56,100.59,54578.0,99.5821,99.5821,99.3154,99.345,54578.0
2025-02-25 12:00:00,100.58,100.64,100.4,100.64,39549.0,99.3352,99.3944,99.1574,99.3944,39549.0
2025-02-25 12:30:00,100.63,100.83,100.61,100.8,17950.0,99.3845,99.5821,99.3648,99.5524,17950.0
2025-02-25 13:00:00,100.8,100.93,100.66,100.69,22444.0,99.5524,99.6808,99.4142,99.4438,22444.0
2025-02-25 13:30:00,100.68,101.15,100.66,100.88,18155.0,99.4339,99.8981,99.4142,99.6314,18155.0
2025-02-25 14:00:00,100.83,100.88,100.61,100.61,36744.0,99.5821,99.6314,99.3648,99.3648,36744.0
2025-02-25 14:30:00,100.61,101.02,100.61,100.93,19578.0,99.3648,99.7697,99.3648,99.6808,19578.0
2025-02-25 15:00:00,100.98,101.1,100.87,100.96,32758.0,99.7302,99.8487,99.6216,99.7104,32758.0
2025-02-25 15:30:00,100.97,101.01,100.52,100.56,267594.0,99.7203,99.7598,99.2759,99.3154,267594.0
2025-02-26 09:30:00,100.64,100.81,100.29,100.56,72310.0,99.3944,99.5623,99.0487,99.3154,72310.0
2025-02-26 10:00:00,100.64,101.01,100.47,100.71,23474.0,99.3944,99.7598,99.2265,99.4635,23474.0
2025-02-26 10:30:00,100.75,100.83,100.52,100.53,18871.0,99.503,99.5821,99.2759,99.2858,18871.0
2025-02-26 11:00:00,100.58,100.58,100.21,100.32,37571.0,99.3352,99.3352,98.9697,99.0784,37571.0
2025-02-26 11:30:00,100.31,100.32,99.93,99.94,20089.0,99.0685,99.0784,98.6932,98.7031,20089.0
2025-02-26 12:00:00,99.93,100.43,99.93,100.41,33846.0,98.6932,99.187,98.6932,99.1673,33846.0
2025-02-26 12:30:00,100.47,100.65,100.3,100.52,30881.0,99.2265,99.4043,99.0586,99.2759,30881.0
2025-02-26 13:00:00,100.52,100.61,100.35,100.37,11206.0,99.2759,99.3648,99.108,99.1277,11206.0
2025-02-26 13:30:00,100.37,100.49,100.19,100.29,12122.0,99.1277,99.2463,98.95,99.0487,12122.0
2025-02-26 14:00:00,100.27,100.46,100.13,100.39,11618.0,99.029,99.2166,98.8907,99.1475,11618.0
2025-02-26 14:30:00,100.42,100.62,100.41,100.51,14896.0,99.1771,99.3747,99.1673,99.266,14896.0
2025-02-26 15:00:00,100.45,100.53,100.21,100.24,36417.0,99.2068,99.2858,98.9697,98.9994,36417.0
2025-02-26 15:30:00,100.23,100.6,100.2,100.49,149800.0,98.9895,99.3549,98.9599,99.2463,149800.0
2025-02-27 09:30:00,100.08,100.69,99.75,100.45,57775.0,98.8413,99.4438,98.5154,99.2068,57775.0
2025-02-27 10:00:00,100.43,100.46,99.89,100.06,30602.0,99.187,99.2166,98.6537,98.8216,30602.0
2025-02-27 10:30:00,100.0,100.16,99.88,99.96,133164.0,98.7623,98.9203,98.6438,98.7228,133164.0
2025-02-27 11:00:00,99.94,100.17,99.8,99.93,59232.0,98.7031,98.9302,98.5648,98.6932,59232.0
2025-02-27 11:30:00,99.96,100.3,99.96,100.13,32818.0,98.7228,99.0586,98.7228,98.8907,32818.0
2025-02-27 12:00:00,100.13,100.17,99.8,100.04,40748.0,98.8907,98.9302,98.5648,98.8018,40748.0
2025-02-27 12:30:00,100.07,100.23,99.98,100.22,98043.0,98.8315,98.9895,98.7426,98.9796,98043.0
2025-02-27 13:00:00,100.22,100.33,100.14,100.22,103905.0,98.9796,99.0882,98.9006,98.9796,103905.0
2025-02-27 13:30:00,100.16,100.48,100.16,100.43,37562.0,98.9203,99.2364,98.9203,99.187,37562.0
2025-02-27 14:00:00,100.43,100.54,100.35,100.36,30728.0,99.187,99.2956,99.108,99.1179,30728.0
2025-02-27 14:30:00,100.33,100.35,99.95,100.14,84977.0,99.0882,99.108,98.7129,98.9006,84977.0
2025-02-27 15:00:00,100.1,100.15,99.64,99.9,129033.0,98.8611,98.9105,98.4068,98.6636,129033.0
2025-02-27 15:30:00,99.89,100.0,99.76,99.76,308925.0,98.6537,98.7623,98.5253,98.5253,308925.0
2025-02-28 09:30:00,100.18,100.52,99.92,100.29,39657.0,98.9401,99.2759,98.6833,99.0487,39657.0
2025-02-28 10:00:00,100.28,100.55,99.96,100.33,46428.0,99.0389,99.3055,98.7228,99.0882,46428.0
2025-02-28 10:30:00,100.3,100.6,100.29,100.56,37329.0,99.0586,99.3549,99.0487,99.3154,37329.0
2025-02-28 11:00:00,100.58,100.7,100.45,100.5,26971.0,99.3352,99.4537,99.2068,99.2561,26971.0
2025-02-28 11:30:00,100.48,100.79,100.48,100.53,25678.0,99.2364,99.5426,99.2364,99.2858,25678.0
2025-02-28 12:00:00,100.53,100.54,100.31,100.31,46311.0,99.2858,99.2956,99.0685,99.0685,46311.0
2025-02-28 12:30:00,100.28,100.39,100.06,100.11,59515.0,99.0389,99.1475,98.8216,98.871,59515.0
2025-02-28 13:00:00,100.12,100.23,99.88,100.09,79716.0,98.8808,98.9895,98.6438,98.8512,79716.0
2025-02-28 13:30:00,100.08,100.41,100.06,100.09,37750.0,98.8413,99.1673,98.8216,98.8512,37750.0
2025-02-28 14:00:00,100.05,100.45,100.05,100.28,58161.0,98.8117,99.2068,98.8117,99.0389,58161.0
2025-02-28 14:30:00,100.32,100.64,100.29,100.58,52832.0,99.0784,99.3944,99.0487,99.3352,52832.0
2025-02-28 15:00:00,100.62,100.96,100.47,100.94,62601.0,99.3747,99.7104,99.2265,99.6907,62601.0
2025-02-28 15:30:00,100.96,101.41,100.83,101.35,201308.0,99.7104,100.1549,99.5821,100.0956,201308.0
2025-03-03 09:30:00,101.91,102.8,101.41,102.67,65900.0,100.6487,101.5277,100.1549,101.3993,65900.0
2025-03-03 10:00:00,102.61,102.61,101.53,101.7,21274.0,101.34,101.34,100.2734,100.4413,21274.0
2025-03-03 10:30:00,101.66,102.06,101.6,101.64,48803.0,100.4018,100.7968,100.3425,100.382,48803.0
2025-03-03 11:00:00,101.64,101.66,101.3,101.42,42239.0,100.382,100.4018,100.0462,100.1648,42239.0
2025-03-03 11:30:00,101.41,101.46,100.91,101.14,44098.0,100.1549,100.2043,99.6611,99.8882,44098.0
2025-03-03 12:00:00,101.13,101.31,100.93,101.23,38456.0,99.8783,100.0561,99.6808,99.9771,38456.0
2025-03-03 12:30:00,101.25,101.38,101.01,101.17,54111.0,99.9969,100.1252,99.7598,99.9178,54111.0
2025-03-03 13:00:00,101.15,101.21,100.76,100.8,32374.0,99.8981,99.9574,99.5129,99.5524,32374.0
2025-03-03 13:30:00,100.83,101.1,100.71,100.91,50613.0,99.5821,99.8487,99.4635,99.6611,50613.0
2025-03-03 14:00:00,100.78,101.0,100.78,100.85,28592.0,99.5327,99.75,99.5327,99.6018,28592.0
2025-03-03 14:30:00,100.93,101.0,99.96,99.98,45100.0,99.6808,99.75,98.7228,98.7426,45100.0
2025-03-03 15:00:00,99.91,99.91,99.11,99.18,112243.0,98.6734,98.6734,97.8833,97.9525,112243.0
2025-03-03 15:30:00,99.13,99.25,98.18,98.25,350561.0,97.9031,98.0216,96.9649,97.034,350561.0
2025-03-04 09:30:00,97.53,97.55,96.37,96.77,112131.0,96.3229,96.3427,95.1773,95.5723,112131.0
2025-03-04 10:00:00,96.85,97.32,96.28,97.3,98781.0,95.6513,96.1155,95.0884,96.0957,98781.0
2025-03-04 10:30:00,97.31,97.57,96.97,97.0,55268.0,96.1056,96.3624,95.7698,95.7995,55268.0
2025-03-04 11:00:00,97.01,97.08,96.53,96.8,77389.0,95.8093,95.8785,95.3353,95.6019,77389.0
2025-03-04 11:30:00,96.79,96.97,96.37,96.8,67373.0,95.5921,95.7698,95.1773,95.6019,67373.0
2025-03-04 12:00:00,96.83,97.83,96.81,97.8,54966.0,95.6316,96.6192,95.6118,96.5896,54966.0
2025-03-04 12:30:00,97.77,97.99,97.52,97.52,65907.0,96.5599,96.7772,96.313,96.313,65907.0
2025-03-04 13:00:00,97.49,98.07,97.46,97.69,49598.0,96.2834,96.8562,96.2538,96.4809,49598.0
2025-03-04 13:30:00,97.67,97.78,97.36,97.73,52739.0,96.4612,96.5698,96.155,96.5204,52739.0
2025-03-04 14:00:00,97.73,98.2,97.73,98.05,48332.0,96.5204,96.9846,96.5204,96.8365,48332.0
2025-03-04 14:30:00,98.06,98.56,98.03,98.51,63675.0,96.8463,97.3402,96.8167,97.2908,63675.0
2025-03-04 15:00:00,98.52,98.65,98.14,98.44,60890.0,97.3006,97.429,96.9253,97.2216,60890.0
2025-03-04 15:30:00,98.44,98.44,97.43,97.48,183229.0,97.2216,97.2216,96.2241,96.2735,183229.0
2025-03-05 09:30:00,98.61,100.69,98.5,99.91,81575.0,97.3895,99.4438,97.2809,98.6734,81575.0
2025-03-05 10:00:00,100.02,100.29,99.0,99.08,42143.0,98.7821,99.0487,97.7747,97.8537,42143.0
2025-03-05 10:30:00,99.05,99.15,98.75,98.91,37231.0,97.8241,97.9228,97.5278,97.6858,37231.0
2025-03-05 11:00:00,98.84,98.85,98.4,98.66,42987.0,97.6167,97.6266,97.1821,97.4389,42987.0
2025-03-05 11:30:00,98.62,99.04,98.29,99.04,82530.0,97.3994,97.8142,97.0735,97.8142,82530.0
2025-03-05 12:00:00,98.99,99.19,98.75,99.1,21968.0,97.7648,97.9624,97.5278,97.8735,21968.0
2025-03-05 12:30:00,99.13,99.47,99.11,99.45,31409.0,97.9031,98.2389,97.8833,98.2191,31409.0
2025-03-05 13:00:00,99.45,99.6,98.96,99.18,67359.0,98.2191,98.3673,97.7352,97.9525,67359.0
2025-03-05 13:30:00,99.22,99.54,98.98,99.49,24792.0,97.992,98.308,97.755,98.2586,24792.0
2025-03-05 14:00:00,99.46,100.14,99.46,100.0,45210.0,98.229,98.9006,98.229,98.7623,45210.0
2025-03-05 14:30:00,100.03,100.06,99.74,99.81,26899.0,98.792,98.8216,98.5055,98.5747,26899.0
2025-03-05 15:00:00,99.78,99.99,99.58,99.72,37399.0,98.5451,98.7525,98.3475,98.4858,37399.0
2025-03-05 15:30:00,99.72,100.19,99.62,100.09,138817.0,98.4858,98.95,98.387,98.8512,138817.0
2025-03-06 09:30:00,99.29,99.99,99.12,99.14,36888.0,98.0611,98.7525,97.8932,97.913,36888.0
2025-03-06 10:00:00,99.08,100.38,98.86,100.32,46616.0,97.8537,99.1376,97.6364,99.0784,46616.0
2025-03-06 10:30:00,100.33,100.78,100.24,100.59,19852.0,99.0882,99.5327,98.9994,99.345,19852.0
2025-03-06 11:00:00,100.55,101.0,100.5,100.97,21611.0,99.3055,99.75,99.2561,99.7203,21611.0
2025-03-06 11:30:00,101.0,101.0,100.47,100.66,28765.0,99.75,99.75,99.2265,99.4142,28765.0
2025-03-06 12:00:00,100.7,100.84,100.27,100.34,29210.0,99.4537,99.5919,99.029,99.0981,29210.0
2025-03-06 12:30:00,100.35,100.86,100.3,100.83,45036.0,99.108,99.6117,99.0586,99.5821,45036.0
2025-03-06 13:00:00,100.83,101.1,100.66,100.98,28462.0,99.5821,99.8487,99.4142,99.7302,28462.0
2025-03-06 13:30:00,100.93,100.99,100.52,100.73,34121.0,99.6808,99.7401,99.2759,99.4833,34121.0
2025-03-06 14:00:00,100.7,100.77,100.55,100.67,18015.0,99.4537,99.5228,99.3055,99.424,18015.0
2025-03-06 14:30:00,100.64,101.87,100.59,101.48,82686.0,99.3944,100.6092,99.345,100.224,82686.0
2025-03-06 15:00:00,101.47,101.81,101.39,101.71,78196.0,100.2141,100.5499,100.1351,100.4512,78196.0
2025-03-06 15:30:00,101.73,102.39,101.73,101.94,186425.0,100.4709,101.1227,100.4709,100.6783,186425.0
2025-03-07 09:30:00,101.3,102.62,100.97,102.11,55073.0,100.0462,101.3499,99.7203,100.8462,55073.0
2025-03-07 10:00:00,102.06,102.24,101.75,102.06,35410.0,100.7968,100.9746,100.4907,100.7968,35410.0
2025-03-07 10:30:00,102.0,102.03,101.23,101.56,30608.0,100.7376,100.7672,99.9771,100.303,30608.0
2025-03-07 11:00:00,101.54,101.63,101.3,101.34,21784.0,100.2833,100.3722,100.0462,100.0857,21784.0
2025-03-07 11:30:00,101.37,101.38,100.9,101.13,60048.0,100.1154,100.1252,99.6512,99.8783,60048.0
2025-03-07 12:00:00,101.12,101.32,100.42,100.98,97202.0,99.8685,100.066,99.1771,99.7302,97202.0
2025-03-07 12:30:00,100.95,101.44,100.95,101.05,24591.0,99.7006,100.1845,99.7006,99.7993,24591.0
2025-03-07 13:00:00,101.05,101.26,100.81,100.81,19225.0,99.7993,100.0067,99.5623,99.5623,19225.0
2025-03-07 13:30:00,100.78,101.29,100.74,101.29,24168.0,99.5327,100.0364,99.4932,100.0364,24168.0
2025-03-07 14:00:00,101.32,101.36,100.93,101.0,30194.0,100.066,100.1055,99.6808,99.75,30194.0
2025-03-07 14:30:00,101.0,101.2,100.82,100.92,51838.0,99.75,99.9475,99.5722,99.6709,51838.0
2025-03-07 15:00:00,100.92,100.94,100.59,100.9,66521.0,99.6709,99.6907,99.345,99.6512,66521.0
2025-03-07 15:30:00,100.9,101.2,100.56,101.07,183835.0,99.6512,99.9475,99.3154,99.8191,183835.0
2025-03-10 09:30:00,99.15,99.8,98.11,99.63,85055.0,98.5392,99.1851,97.5056,99.0162,85055.0
2025-03-10 10:00:00,99.62,99.96,99.34,99.86,38191.0,99.0063,99.3442,98.728,99.2448,38191.0
2025-03-10 10:30:00,99.85,99.91,99.28,99.4,26463.0,99.2348,99.2945,98.6683,98.7876,26463.0
2025-03-10 11:00:00,99.44,99.47,99.2,99.24,32992.0,98.8274,98.8572,98.5888,98.6286,32992.0
2025-03-10 11:30:00,99.24,99.32,98.7,98.84,19669.0,98.6286,98.7081,98.0919,98.2311,19669.0
2025-03-10 12:00:00,98.85,98.88,98.49,98.63,24619.0,98.241,98.2708,97.8832,98.0224,24619.0
2025-03-10 12:30:00,98.67,98.9,98.66,98.67,21371.0,98.0621,98.2907,98.0522,98.0621,21371.0
2025-03-10 13:00:00,98.69,98.72,98.43,98.43,12164.0,98.082,98.1118,97.8236,97.8236,12164.0
2025-03-10 13:30:00,98.35,98.41,98.1,98.18,22834.0,97.7441,97.8037,97.4956,97.5751,22834.0
2025-03-10 14:00:00,98.16,98.33,97.95,97.99,22939.0,97.5552,97.7242,97.3465,97.3863,22939.0
2025-03-10 14:30:00,98.01,98.02,97.7,97.82,21595.0,97.4062,97.4161,97.0981,97.2173,21595.0
2025-03-10 15:00:00,97.81,98.08,97.5,97.93,32503.0,97.2074,97.4757,96.8993,97.3267,32503.0
2025-03-10 15:30:00,97.97,98.48,97.66,98.14,382676.0,97.3664,97.8733,97.0583,97.5354,382676.0
2025-03-11 09:30:00,98.25,98.29,96.25,97.14,79596.0,97.6447,97.6844,95.657,96.5415,79596.0
2025-03-11 10:00:00,97.09,97.2,95.8,95.91,85387.0,96.4918,96.6012,95.2098,95.3191,85387.0
2025-03-11 10:30:00,95.95,96.13,95.33,95.39,80859.0,95.3589,95.5378,94.7427,94.8023,80859.0
2025-03-11 11:00:00,95.36,95.98,95.19,95.19,121378.0,94.7725,95.3887,94.6035,94.6035,121378.0
2025-03-11 11:30:00,95.13,95.34,94.61,94.62,148591.0,94.5439,94.7526,94.0271,94.0371,148591.0
2025-03-11 12:00:00,94.58,94.91,94.05,94.63,106437.0,93.9973,94.3253,93.4706,94.047,106437.0
2025-03-11 12:30:00,94.55,94.57,93.87,93.87,67533.0,93.9675,93.9874,93.2917,93.2917,67533.0
2025-03-11 13:00:00,93.83,94.06,93.64,93.94,81736.0,93.2519,93.4805,93.0631,93.3612,81736.0
2025-03-11 13:30:00,94.03,94.4,93.85,94.22,98282.0,93.4507,93.8184,93.2718,93.6395,98282.0
2025-03-11 14:00:00,94.24,95.05,94.24,94.75,141323.0,93.6594,94.4644,93.6594,94.1663,141323.0
2025-03-11 14:30:00,94.76,95.09,94.43,94.9,138641.0,94.1762,94.5042,93.8482,94.3153,138641.0
2025-03-11 15:00:00,94.88,95.81,94.75,95.48,265099.0,94.2955,95.2197,94.1663,94.8918,265099.0
2025-03-11 15:30:00,95.43,95.75,95.21,95.44,268334.0,94.8421,95.1601,94.6234,94.852,268334.0
2025-03-12 09:30:00,95.0,95.37,93.71,95.32,185428.0,94.4147,94.7824,93.1327,94.7327,185428.0
2025-03-12 10:00:00,95.29,95.5,94.89,94.97,86987.0,94.7029,94.9116,94.3054,94.3849,86987.0
2025-03-12 10:30:00,94.98,95.6,94.81,95.38,67903.0,94.3948,95.011,94.2259,94.7924,67903.0
2025-03-12 11:00:00,95.37,95.6,94.93,95.53,49013.0,94.7824,95.011,94.3451,94.9415,49013.0
2025-03-12 11:30:00,95.52,96.16,95.5,95.94,52717.0,94.9315,95.5676,94.9116,95.3489,52717.0
2025-03-12 12:00:00,95.85,96.17,95.79,96.02,32636.0,95.2595,95.5775,95.1999,95.4284,32636.0
2025-03-12 12:30:00,96.06,96.39,96.03,96.05,43152.0,95.4682,95.7962,95.4384,95.4582,43152.0
2025-03-12 13:00:00,96.05,96.41,96.02,96.39,29697.0,95.4582,95.816,95.4284,95.7962,29697.0
2025-03-12 13:30:00,96.41,96.68,96.14,96.15,28411.0,95.816,96.0844,95.5477,95.5576,28411.0
2025-03-12 14:00:00,96.17,96.71,96.16,96.69,55238.0,95.5775,96.1142,95.5676,96.0943,55238.0
2025-03-12 14:30:00,96.68,97.38,96.68,97.19,97361.0,96.0844,96.7801,96.0844,96.5912,97361.0
2025-03-12 15:00:00,97.08,97.37,96.86,97.26,95917.0,96.4819,96.7701,96.2633,96.6608,95917.0
2025-03-12 15:30:00,97.28,97.34,96.85,96.85,209916.0,96.6807,96.7403,96.2533,96.2533,209916.0
2025-03-13 09:30:00,96.46,98.2,96.14,97.91,114055.0,95.8657,97.595,95.5477,97.3068,114055.0
2025-03-13 10:00:00,97.89,98.31,97.73,98.08,86916.0,97.2869,97.7043,97.1279,97.4757,86916.0
2025-03-13 10:30:00,98.15,98.19,97.41,97.52,29321.0,97.5453,97.5851,96.8099,96.9192,29321.0
2025-03-13 11:00:00,97.51,97.54,97.1,97.21,22556.0,96.9093,96.9391,96.5018,96.6111,22556.0
2025-03-13 11:30:00,97.18,97.18,96.52,96.52,29052.0,96.5813,96.5813,95.9254,95.9254,29052.0
2025-03-13 12:00:00,96.61,97.14,96.48,96.93,29701.0,96.0148,96.5415,95.8856,96.3328,29701.0
2025-03-13 12:30:00,96.88,97.06,96.58,96.9,48336.0,96.2831,96.462,95.985,96.303,48336.0
2025-03-13 13:00:00,97.0,97.09,96.29,96.38,34851.0,96.4024,96.4918,95.6968,95.7862,34851.0
2025-03-13 13:30:00,96.39,96.4,96.0,96.02,34053.0,95.7962,95.8061,95.4086,95.4284,34053.0
2025-03-13 14:00:00,96.04,96.49,96.04,96.49,31993.0,95.4483,95.8955,95.4483,95.8955,31993.0
2025-03-13 14:30:00,96.5,96.65,96.35,96.4,88575.0,95.9055,96.0546,95.7564,95.8061,88575.0
2025-03-13 15:00:00,96.41,96.52,96.02,96.06,48303.0,95.816,95.9254,95.4284,95.4682,48303.0
2025-03-13 15:30:00,96.13,96.4,95.91,95.91,151537.0,95.5378,95.8061,95.3191,95.3191,151537.0
2025-03-14 09:30:00,96.5,96.82,96.36,96.63,32539.0,95.9055,96.2235,95.7663,96.0347,32539.0
2025-03-14 10:00:00,96.59,96.96,96.3,96.63,29397.0,95.9949,96.3626,95.7067,96.0347,29397.0
2025-03-14 10:30:00,96.69,96.9,96.43,96.88,17122.0,96.0943,96.303,95.8359,96.2831,17122.0
2025-03-14 11:00:00,96.92,97.41,96.86,97.19,37881.0,96.3229,96.8099,96.2633,96.5912,37881.0
2025-03-14 11:30:00,97.19,97.38,97.07,97.34,21688.0,96.5912,96.7801,96.472,96.7403,21688.0
2025-03-14 12:00:00,97.36,97.4,96.96,97.0,12642.0,96.7602,96.7999,96.3626,96.4024,12642.0
2025-03-14 12:30:00,96.98,97.28,96.92,97.28,18304.0,96.3825,96.6807,96.3229,96.6807,18304.0
2025-03-14 13:00:00,97.28,97.36,97.16,97.16,7578.0,96.6807,96.7602,96.5614,96.5614,7578.0
2025-03-14 13:30:00,97.16,97.24,96.98,97.01,11585.0,96.5614,96.6409,96.3825,96.4123,11585.0
2025-03-14 14:00:00,97.01,97.21,96.97,97.16,12194.0,96.4123,96.6111,96.3726,96.5614,12194.0
2025-03-14 14:30:00,97.16,97.4,97.14,97.32,19601.0,96.5614,96.7999,96.5415,96.7204,19601.0
2025-03-14 15:00:00,97.29,97.43,97.19,97.31,38451.0,96.6906,96.8297,96.5912,96.7105,38451.0
2025-03-14 15:30:00,97.27,97.74,97.25,97.69,105898.0,96.6707,97.1378,96.6509,97.0881,105898.0
2025-03-17 09:30:00,97.65,98.06,97.18,97.18,56706.0,97.0484,97.4559,96.5813,96.5813,56706.0
2025-03-17 10:00:00,97.26,97.42,96.98,97.33,65024.0,96.6608,96.8198,96.3825,96.7304,65024.0
2025-03-17 10:30:00,97.34,97.45,97.04,97.1,32577.0,96.7403,96.8496,96.4421,96.5018,32577.0
2025-03-17 11:00:00,97.09,97.42,97.07,97.34,25326.0,96.4918,96.8198,96.472,96.7403,25326.0
2025-03-17 11:30:00,97.31,97.53,97.21,97.38,27479.0,96.7105,96.9291,96.6111,96.7801,27479.0
2025-03-17 12:00:00,97.37,97.49,97.3,97.45,31345.0,96.7701,96.8894,96.7005,96.8496,31345.0
2025-03-17 12:30:00,97.46,97.52,97.27,97.48,35401.0,96.8596,96.9192,96.6707,96.8794,35401.0
2025-03-17 13:00:00,97.46,97.96,97.45,97.92,25573.0,96.8596,97.3565,96.8496,97.3167,25573.0
2025-03-17 13:30:00,97.92,98.41,97.88,98.36,27808.0,97.3167,97.8037,97.277,97.754,27808.0
2025-03-17 14:00:00,98.4,98.61,98.37,98.4,24431.0,97.7938,98.0025,97.764,97.7938,24431.0
2025-03-17 14:30:00,98.38,98.45,98.28,98.32,25095.0,97.7739,97.8435,97.6745,97.7143,25095.0
2025-03-17 15:00:00,98.35,98.5,98.23,98.44,35066.0,97.7441,97.8932,97.6248,97.8335,35066.0
2025-03-17 15:30:00,98.47,98.59,98.17,98.17,74598.0,97.8633,97.9826,97.5652,97.5652,74598.0
2025-03-18 09:30:00,98.37,98.37,97.1,97.46,39315.0,97.764,97.764,96.5018,96.8596,39315.0
2025-03-18 10:00:00,97.47,97.69,97.33,97.61,26506.0,96.8695,97.0881,96.7304,97.0086,26506.0
2025-03-18 10:30:00,97.62,97.63,97.21,97.25,24909.0,97.0186,97.0285,96.6111,96.6509,24909.0
2025-03-18 11:00:00,97.19,97.25,96.75,96.78,24485.0,96.5912,96.6509,96.1539,96.1838,24485.0
2025-03-18 11:30:00,96.76,96.81,96.58,96.73,40680.0,96.1639,96.2136,95.985,96.1341,40680.0
2025-03-18 12:00:00,96.73,97.01,96.69,96.98,31029.0,96.1341,96.4123,96.0943,96.3825,31029.0
2025-03-18 12:30:00,97.0,97.01,96.63,96.68,30982.0,96.4024,96.4123,96.0347,96.0844,30982.0
2025-03-18 13:00:00,96.67,96.82,96.58,96.77,25002.0,96.0744,96.2235,95.985,96.1738,25002.0
2025-03-18 13:30:00,96.77,97.06,96.74,96.85,96924.0,96.1738,96.462,96.144,96.2533,96924.0
2025-03-18 14:00:00,96.85,97.14,96.84,97.03,29122.0,96.2533,96.5415,96.2434,96.4322,29122.0
2025-03-18 14:30:00,96.95,97.29,96.95,97.29,16593.0,96.3527,96.6906,96.3527,96.6906,16593.0
2025-03-18 15:00:00,97.23,97.33,97.14,97.31,11383.0,96.631,96.7304,96.5415,96.7105,11383.0
2025-03-18 15:30:00,97.32,97.59,97.26,97.57,85672.0,96.7204,96.9888,96.6608,96.9689,85672.0
2025-03-19 09:30:00,97.78,97.91,97.34,97.67,59702.0,97.1776,97.3068,96.7403,97.0683,59702.0
2025-03-19 10:00:00,97.55,97.79,97.48,97.78,12294.0,96.949,97.1875,96.8794,97.1776,12294.0
2025-03-19 10:30:00,97.83,98.09,97.83,97.94,14008.0,97.2273,97.4857,97.2273,97.3366,14008.0
2025-03-19 11:00:00,97.94,97.99,97.7,97.79,15824.0,97.3366,97.3863,97.0981,97.1875,15824.0
2025-03-19 11:30:00,97.79,97.87,97.74,97.84,14302.0,97.1875,97.267,97.1378,97.2372,14302.0
2025-03-19 12:00:00,97.84,97.85,97.6,97.72,14822.0,97.2372,97.2472,96.9987,97.118,14822.0
2025-03-19 12:30:00,97.72,97.72,97.48,97.51,20734.0,97.118,97.118,96.8794,96.9093,20734.0
2025-03-19 13:00:00,97.51,97.53,96.9,97.06,91428.0,96.9093,96.9291,96.303,96.462,91428.0
2025-03-19 13:30:00,97.06,97.58,97.06,97.47,29648.0,96.462,96.9788,96.462,96.8695,29648.0
2025-03-19 14:00:00,97.46,97.8,97.4,97.7,42087.0,96.8596,97.1975,96.7999,97.0981,42087.0
2025-03-19 14:30:00,97.72,97.92,97.7,97.84,47987.0,97.118,97.3167,97.0981,97.2372,47987.0
2025-03-19 15:00:00,97.77,97.85,97.41,97.46,25686.0,97.1677,97.2472,96.8099,96.8596,25686.0
2025-03-19 15:30:00,97.48,97.74,97.44,97.68,113004.0,96.8794,97.1378,96.8397,97.0782,113004.0
2025-03-20 09:30:00,96.9,97.26,96.07,97.12,167407.0,96.303,96.6608,95.4781,96.5217,167407.0
2025-03-20 10:00:00,97.05,97.59,96.85,97.52,110126.0,96.4521,96.9888,96.2533,96.9192,110126.0
2025-03-20 10:30:00,97.56,97.89,97.47,97.89,81434.0,96.9589,97.2869,96.8695,97.2869,81434.0
2025-03-20 11:00:00,97.95,97.95,97.53,97.54,74962.0,97.3465,97.3465,96.9291,96.9391,74962.0
2025-03-20 11:30:00,97.54,97.59,97.37,97.54,19299.0,96.9391,96.9888,96.7701,96.9391,19299.0
2025-03-20 12:00:00,97.54,97.85,97.52,97.58,25319.0,96.9391,97.2472,96.9192,96.9788,25319.0
2025-03-20 12:30:00,97.57,97.72,97.39,97.55,25858.0,96.9689,97.118,96.79,96.949,25858.0
2025-03-20 13:00:00,97.55,97.76,97.43,97.44,26008.0,96.949,97.1577,96.8297,96.8397,26008.0
2025-03-20 13:30:00,97.44,97.59,97.36,97.4,14795.0,96.8397,96.9888,96.7602,96.7999,14795.0
2025-03-20 14:00:00,97.41,97.62,97.39,97.5,30753.0,96.8099,97.0186,96.79,96.8993,30753.0
2025-03-20 14:30:00,97.48,97.62,97.39,97.49,31140.0,96.8794,97.0186,96.79,96.8894,31140.0
2025-03-20 15:00:00,97.5,97.86,97.49,97.69,53752.0,96.8993,97.2571,96.8894,97.0881,53752.0
2025-03-20 15:30:00,97.69,97.95,97.65,97.74,178402.0,97.0881,97.3465,97.0484,97.1378,178402.0
2025-03-21 09:30:00,97.34,97.52,96.65,96.98,85682.0,96.7403,96.9192,96.0546,96.3825,85682.0
2025-03-21 10:00:00,97.02,97.02,96.33,96.62,37703.0,96.4223,96.4223,95.7365,96.0247,37703.0
2025-03-21 10:30:00,96.62,96.9,96.61,96.82,32193.0,96.0247,96.303,96.0148,96.2235,32193.0
2025-03-21 11:00:00,96.8,96.86,96.43,96.44,39699.0,96.2036,96.2633,95.8359,95.8458,39699.0
2025-03-21 11:30:00,96.41,96.62,96.3,96.46,17445.0,95.816,96.0247,95.7067,95.8657,17445.0
2025-03-21 12:00:00,96.4,97.07,96.39,97.0,29786.0,95.8061,96.472,95.7962,96.4024,29786.0
2025-03-21 12:30:00,96.98,97.07,96.83,96.95,27527.0,96.3825,96.472,96.2334,96.3527,27527.0
2025-03-21 13:00:00,96.96,96.98,96.81,96.89,34842.0,96.3626,96.3825,96.2136,96.2931,34842.0
2025-03-21 13:30:00,96.88,97.21,96.79,97.07,22737.0,96.2831,96.6111,96.1937,96.472,22737.0
2025-03-21 14:00:00,97.08,97.08,96.75,96.75,24216.0,96.4819,96.4819,96.1539,96.1539,24216.0
2025-03-21 14:30:00,96.74,96.9,96.7,96.75,42054.0,96.144,96.303,96.1042,96.1539,42054.0
2025-03-21 15:00:00,96.76,96.82,96.64,96.71,45328.0,96.1639,96.2235,96.0446,96.1142,45328.0
2025-03-21 15:30:00,96.7,96.97,96.44,96.81,170628.0,96.1042,96.3726,95.8458,96.2136,170628.0
2025-03-24 09:30:00,96.81,98.17,96.8,97.74,69412.0,96.2136,97.5652,96.2036,97.1378,69412.0
2025-03-24 10:00:00,97.76,98.38,97.76,98.34,40848.0,97.1577,97.7739,97.1577,97.7341,40848.0
2025-03-24 10:30:00,98.32,98.6,98.27,98.57,38642.0,97.7143,97.9925,97.6646,97.9627,38642.0
2025-03-24 11:00:00,98.59,98.92,98.47,98.92,39614.0,97.9826,98.3106,97.8633,98.3106,39614.0
2025-03-24 11:30:00,98.97,99.14,98.6,98.85,54884.0,98.3603,98.5292,97.9925,98.241,54884.0
2025-03-24 12:00:00,98.85,99.03,98.69,98.69,58480.0,98.241,98.4199,98.082,98.082,58480.0
2025-03-24 12:30:00,98.68,98.82,98.63,98.82,35349.0,98.072,98.2112,98.0224,98.2112,35349.0
2025-03-24 13:00:00,98.84,99.1,98.78,99.04,35952.0,98.2311,98.4895,98.1714,98.4298,35952.0
2025-03-24 13:30:00,99.02,99.05,98.7,98.74,44389.0,98.41,98.4398,98.0919,98.1317,44389.0
2025-03-24 14:00:00,98.75,98.75,98.38,98.4,48514.0,98.1416,98.1416,97.7739,97.7938,48514.0
2025-03-24 14:30:00,98.39,99.02,98.36,98.64,116831.0,97.7838,98.41,97.754,98.0323,116831.0
2025-03-24 15:00:00,98.6,98.61,98.24,98.28,88427.0,97.9925,98.0025,97.6348,97.6745,88427.0
2025-03-24 15:30:00,98.29,98.76,98.23,98.7,255424.0,97.6844,98.1516,97.6248,98.0919,255424.0
2025-03-25 09:30:00,98.88,99.37,97.99,97.99,25450.0,98.2708,98.7578,97.3863,97.3863,25450.0
2025-03-25 10:00:00,97.95,98.15,97.72,98.15,19242.0,97.3465,97.5453,97.118,97.5453,19242.0
2025-03-25 10:30:00,98.12,98.37,97.96,97.96,45710.0,97.5155,97.764,97.3565,97.3565,45710.0
2025-03-25 11:00:00,97.95,98.07,97.81,97.81,12327.0,97.3465,97.4658,97.2074,97.2074,12327.0
2025-03-25 11:30:00,97.82,97.95,97.71,97.79,10586.0,97.2173,97.3465,97.108,97.1875,10586.0
2025-03-25 12:00:00,97.76,97.91,97.71,97.79,17761.0,97.1577,97.3068,97.108,97.1875,17761.0
2025-03-25 12:30:00,97.8,97.94,97.67,97.94,13570.0,97.1975,97.3366,97.0683,97.3366,13570.0
2025-03-25 13:00:00,97.89,98.1,97.88,98.02,31859.0,97.2869,97.4956,97.277,97.4161,31859.0
2025-03-25 13:30:00,98.03,98.31,98.01,98.17,10092.0,97.4261,97.7043,97.4062,97.5652,10092.0
2025-03-25 14:00:00,98.17,98.22,98.04,98.07,15819.0,97.5652,97.6149,97.436,97.4658,15819.0
2025-03-25 14:30:00,98.08,98.22,98.07,98.17,33118.0,97.4757,97.6149,97.4658,97.5652,33118.0
2025-03-25 15:00:00,98.22,98.39,98.16,98.37,27805.0,97.6149,97.7838,97.5552,97.764,27805.0
2025-03-25 15:30:00,98.39,98.55,98.1,98.3,248553.0,97.7838,97.9428,97.4956,97.6944,248553.0
2025-03-26 09:30:00,98.2,99.43,98.2,98.87,73108.0,97.595,98.8174,97.595,98.2609,73108.0
2025-03-26 10:00:00,98.83,99.26,98.72,99.25,81383.0,98.2211,98.6485,98.1118,98.6385,81383.0
2025-03-26 10:30:00,99.21,99.3,99.04,99.17,49042.0,98.5988,98.6882,98.4298,98.559,49042.0
2025-03-26 11:00:00,99.18,99.65,99.18,99.55,70535.0,98.569,99.0361,98.569,98.9367,70535.0
2025-03-26 11:30:00,99.56,99.85,99.55,99.81,68272.0,98.9466,99.2348,98.9367,99.1951,68272.0
2025-03-26 12:00:00,99.83,100.1,99.81,100.02,69552.0,99.215,99.4833,99.1951,99.4038,69552.0
2025-03-26 12:30:00,100.02,100.02,99.63,99.71,45779.0,99.4038,99.4038,99.0162,99.0957,45779.0
2025-03-26 13:00:00,99.7,99.74,99.39,99.4,69984.0,99.0858,99.1255,98.7777,98.7876,69984.0
2025-03-26 13:30:00,99.39,99.39,99.14,99.26,95268.0,98.7777,98.7777,98.5292,98.6485,95268.0
2025-03-26 14:00:00,99.26,99.51,99.22,99.39,73080.0,98.6485,98.8969,98.6087,98.7777,73080.0
2025-03-26 14:30:00,99.39,99.5,99.33,99.41,71007.0,98.7777,98.887,98.718,98.7975,71007.0
2025-03-26 15:00:00,99.41,99.52,99.33,99.4,141120.0,98.7975,98.9069,98.718,98.7876,141120.0
2025-03-26 15:30:00,99.41,100.1,99.39,100.05,245959.0,98.7975,99.4833,98.7777,99.4336,245959.0
2025-03-27 09:30:00,98.84,100.12,98.73,100.1,70720.0,98.2311,99.5032,98.1217,99.4833,70720.0
2025-03-27 10:00:00,100.05,100.26,99.42,99.46,64925.0,99.4336,99.6423,98.8075,98.8472,64925.0
2025-03-27 10:30:00,99.43,99.52,99.14,99.22,65970.0,98.8174,98.9069,98.5292,98.6087,65970.0
2025-03-27 11:00:00,99.21,99.3,99.06,99.14,65485.0,98.5988,98.6882,98.4497,98.5292,65485.0
2025-03-27 11:30:00,99.1,99.19,98.54,98.6,38865.0,98.4895,98.5789,97.9329,97.9925,38865.0
2025-03-27 12:00:00,98.62,99.09,98.61,99.06,34528.0,98.0124,98.4795,98.0025,98.4497,34528.0
2025-03-27 12:30:00,99.06,99.11,98.92,99.0,27914.0,98.4497,98.4994,98.3106,98.3901,27914.0
2025-03-27 13:00:00,99.01,99.28,98.96,99.14,48880.0,98.4,98.6683,98.3503,98.5292,48880.0
2025-03-27 13:30:00,99.14,99.34,99.13,99.28,66695.0,98.5292,98.728,98.5193,98.6683,66695.0
2025-03-27 14:00:00,99.26,99.5,99.25,99.39,49850.0,98.6485,98.887,98.6385,98.7777,49850.0
2025-03-27 14:30:00,99.4,99.6,99.39,99.55,87185.0,98.7876,98.9864,98.7777,98.9367,87185.0
2025-03-27 15:00:00,99.57,99.99,99.55,99.95,88656.0,98.9566,99.374,98.9367,99.3342,88656.0
2025-03-27 15:30:00,99.97,100.06,99.68,99.75,321393.0,99.3541,99.4435,99.0659,99.1355,321393.0
2025-03-28 09:30:00,99.39,99.7,98.6,98.76,55946.0,98.7777,99.0858,97.9925,98.1516,55946.0
2025-03-28 10:00:00,98.65,99.17,98.64,98.76,69007.0,98.0422,98.559,98.0323,98.1516,69007.0
2025-03-28 10:30:00,98.72,98.74,98.18,98.29,48866.0,98.1118,98.1317,97.5751,97.6844,48866.0
2025-03-28 11:00:00,98.29,98.56,98.18,98.25,86506.0,97.6844,97.9528,97.5751,97.6447,86506.0
2025-03-28 11:30:00,98.28,98.43,98.18,98.19,52126.0,97.6745,97.8236,97.5751,97.5851,52126.0
2025-03-28 12:00:00,98.23,98.54,98.18,98.36,21104.0,97.6248,97.9329,97.5751,97.754,21104.0
2025-03-28 12:30:00,98.3,98.4,98.19,98.23,12028.0,97.6944,97.7938,97.5851,97.6248,12028.0
2025-03-28 13:00:00,98.19,98.24,97.81,97.87,57686.0,97.5851,97.6348,97.2074,97.267,57686.0
2025-03-28 13:30:00,97.86,98.09,97.86,98.05,14815.0,97.2571,97.4857,97.2571,97.4459,14815.0
2025-03-28 14:00:00,98.06,98.08,97.75,97.76,15409.0,97.4559,97.4757,97.1478,97.1577,15409.0
2025-03-28 14:30:00,97.79,97.91,97.72,97.78,17693.0,97.1875,97.3068,97.118,97.1776,17693.0
2025-03-28 15:00:00,97.8,97.81,97.52,97.58,72550.0,97.1975,97.2074,96.9192,96.9788,72550.0
2025-03-28 15:30:00,97.56,98.14,97.32,97.48,107126.0,96.9589,97.5354,96.7204,96.8794,107126.0
2025-03-31 09:30:00,96.24,97.11,95.77,97.06,79284.0,95.6471,96.5117,95.18,96.462,79284.0
2025-03-31 10:00:00,97.12,97.29,96.93,96.99,69322.0,96.5217,96.6906,96.3328,96.3925,69322.0
2025-03-31 10:30:00,96.97,97.57,96.97,97.52,22547.0,96.3726,96.9689,96.3726,96.9192,22547.0
2025-03-31 11:00:00,97.55,98.08,97.53,98.03,17790.0,96.949,97.4757,96.9291,97.4261,17790.0
2025-03-31 11:30:00,98.11,98.14,97.6,97.6,21777.0,97.5056,97.5354,96.9987,96.9987,21777.0
2025-03-31 12:00:00,97.61,97.8,97.44,97.56,19506.0,97.0086,97.1975,96.8397,96.9589,19506.0
2025-03-31 12:30:00,97.56,97.6,97.45,97.48,19301.0,96.9589,96.9987,96.8496,96.8794,19301.0
2025-03-31 13:00:00,97.47,97.76,97.47,97.54,17796.0,96.8695,97.1577,96.8695,96.9391,17796.0
2025-03-31 13:30:00,97.56,97.61,97.32,97.34,45384.0,96.9589,97.0086,96.7204,96.7403,45384.0
2025-03-31 14:00:00,97.33,97.81,97.32,97.63,38381.0,96.7304,97.2074,96.7204,97.0285,38381.0
2025-03-31 14:30:00,97.64,97.7,97.55,97.59,29016.0,97.0385,97.0981,96.949,96.9888,29016.0
2025-03-31 15:00:00,97.58,98.11,97.58,97.87,61596.0,96.9788,97.5056,96.9788,97.267,61596.0
2025-03-31 15:30:00,97.86,98.13,97.26,97.4,247524.0,97.2571,97.5254,96.6608,96.7999,247524.0
2025-04-01 09:30:00,97.44,97.49,96.37,96.87,75097.0,96.8397,96.8894,95.7763,96.2732,75097.0
2025-04-01 10:00:00,96.78,97.01,96.48,96.8,47772.0,96.1838,96.4123,95.8856,96.2036,47772.0
2025-04-01 10:30:00,96.77,97.84,96.77,97.8,74859.0,96.1738,97.2372,96.1738,97.1975,74859.0
2025-04-01 11:00:00,97.77,98.05,97.69,97.87,67613.0,97.1677,97.4459,97.0881,97.267,67613.0
2025-04-01 11:30:00,97.86,98.0,97.72,97.83,30466.0,97.2571,97.3962,97.118,97.2273,30466.0
2025-04-01 12:00:00,97.82,97.95,97.69,97.7,43612.0,97.2173,97.3465,97.0881,97.0981,43612.0
2025-04-01 12:30:00,97.69,97.83,97.49,97.73,65741.0,97.0881,97.2273,96.8894,97.1279,65741.0
2025-04-01 13:00:00,97.72,97.98,97.66,97.96,35208.0,97.118,97.3764,97.0583,97.3565,35208.0
2025-04-01 13:30:00,97.99,97.99,97.77,97.8,39818.0,97.3863,97.3863,97.1677,97.1975,39818.0
2025-04-01 14:00:00,97.78,97.78,97.4,97.51,23376.0,97.1776,97.1776,96.7999,96.9093,23376.0
2025-04-01 14:30:00,97.53,97.74,97.35,97.74,33792.0,96.9291,97.1378,96.7502,97.1378,33792.0
2025-04-01 15:00:00,97.74,98.35,97.73,98.21,66038.0,97.1378,97.7441,97.1279,97.6049,66038.0
2025-04-01 15:30:00,98.2,98.74,98.2,98.61,278380.0,97.595,98.1317,97.595,98.0025,278380.0
2025-04-02 09:30:00,98.23,98.8,97.34,98.09,71807.0,97.6248,98.1913,96.7403,97.4857,71807.0
2025-04-02 10:00:00,98.09,98.76,98.09,98.76,32329.0,97.4857,98.1516,97.4857,98.1516,32329.0
2025-04-02 10:30:00,98.77,99.42,98.68,99.18,42583.0,98.1615,98.8075,98.072,98.569,42583.0
2025-04-02 11:00:00,99.14,99.27,98.91,99.21,32074.0,98.5292,98.6584,98.3006,98.5988,32074.0
2025-04-02 11:30:00,99.23,99.44,99.04,99.38,32880.0,98.6187,98.8274,98.4298,98.7677,32880.0
2025-04-02 12:00:00,99.42,99.8,99.41,99.7,34221.0,98.8075,99.1851,98.7975,99.0858,34221.0
2025-04-02 12:30:00,99.7,99.82,99.47,99.73,21712.0,99.0858,99.205,98.8572,99.1156,21712.0
2025-04-02 13:00:00,99.73,99.83,99.65,99.79,27836.0,99.1156,99.215,99.0361,99.1752,27836.0
2025-04-02 13:30:00,99.78,99.82,99.33,99.51,34609.0,99.1653,99.205,98.718,98.8969,34609.0
2025-04-02 14:00:00,99.54,99.57,99.17,99.19,49653.0,98.9267,98.9566,98.559,98.5789,49653.0
2025-04-02 14:30:00,99.19,99.67,99.19,99.44,41196.0,98.5789,99.0559,98.5789,98.8274,41196.0
2025-04-02 15:00:00,99.44,99.8,99.44,99.74,68805.0,98.8274,99.1851,98.8274,99.1255,68805.0
2025-04-02 15:30:00,99.69,100.3,99.68,100.24,148055.0,99.0758,99.6821,99.0659,99.6224,148055.0
2025-04-03 09:30:00,98.84,100.81,98.0,98.8,212467.0,98.2311,100.1889,97.3962,98.1913,212467.0
2025-04-03 10:00:00,98.75,99.53,98.47,99.52,105372.0,98.1416,98.9168,97.8633,98.9069,105372.0
2025-04-03 10:30:00,99.49,99.83,99.02,99.12,126698.0,98.8771,99.215,98.41,98.5093,126698.0
2025-04-03 11:00:00,99.04,99.82,98.94,99.65,143086.0,98.4298,99.205,98.3304,99.0361,143086.0
2025-04-03 11:30:00,99.64,100.61,99.54,100.36,109438.0,99.0261,99.9902,98.9267,99.7417,109438.0
2025-04-03 12:00:00,100.39,100.43,99.92,100.09,103286.0,99.7715,99.8113,99.3044,99.4734,103286.0
2025-04-03 12:30:00,100.08,100.14,99.72,99.84,80315.0,99.4634,99.5231,99.1056,99.2249,80315.0
2025-04-03 13:00:00,99.79,99.91,98.99,99.34,83479.0,99.1752,99.2945,98.3801,98.728,83479.0
2025-04-03 13:30:00,99.34,99.76,99.09,99.09,62811.0,98.728,99.1454,98.4795,98.4795,62811.0
2025-04-03 14:00:00,99.13,99.27,98.83,99.02,73492.0,98.5193,98.6584,98.2211,98.41,73492.0
2025-04-03 14:30:00,99.05,99.26,98.81,99.04,73488.0,98.4398,98.6485,98.2012,98.4298,73488.0
2025-04-03 15:00:00,99.04,99.15,98.37,98.5,143978.0,98.4298,98.5392,97.764,97.8932,143978.0
2025-04-03 15:30:00,98.5,98.56,98.16,98.22,327297.0,97.8932,97.9528,97.5552,97.6149,327297.0
2025-04-04 09:30:00,96.52,98.04,96.28,96.91,152030.0,95.9254,97.436,95.6868,96.313,152030.0
2025-04-04 10:00:00,96.9,97.06,96.07,96.07,57454.0,96.303,96.462,95.4781,95.4781,57454.0
2025-04-04 10:30:00,96.03,96.25,95.27,96.08,78536.0,95.4384,95.657,94.6831,95.4881,78536.0
2025-04-04 11:00:00,96.04,98.86,96.0,98.08,66082.0,95.4483,98.2509,95.4086,97.4757,66082.0
2025-04-04 11:30:00,98.13,99.08,97.57,98.22,75832.0,97.5254,98.4696,96.9689,97.6149,75832.0
2025-04-04 12:00:00,98.19,98.78,97.56,97.61,87565.0,97.5851,98.1714,96.9589,97.0086,87565.0
2025-04-04 12:30:00,97.62,98.02,97.43,97.84,49298.0,97.0186,97.4161,96.8297,97.2372,49298.0
2025-04-04 13:00:00,97.87,98.31,96.74,97.45,46107.0,97.267,97.7043,96.144,96.8496,46107.0
2025-04-04 13:30:00,97.43,98.05,97.02,97.8,43961.0,96.8297,97.4459,96.4223,97.1975,43961.0
2025-04-04 14:00:00,97.81,97.98,97.11,97.22,35987.0,97.2074,97.3764,96.5117,96.621,35987.0
2025-04-04 14:30:00,97.22,97.42,96.79,97.0,57718.0,96.621,96.8198,96.1937,96.4024,57718.0
2025-04-04 15:00:00,97.06,97.45,96.65,97.27,52185.0,96.462,96.8496,96.0546,96.6707,52185.0
2025-04-04 15:30:00,97.24,97.77,96.4,96.49,358318.0,96.6409,97.1677,95.8061,95.8955,358318.0
2025-04-07 09:30:00,93.86,94.23,92.58,94.06,159492.0,93.2817,93.6495,92.0096,93.4805,159492.0
2025-04-07 10:00:00,93.98,97.11,93.62,93.97,140260.0,93.401,96.5117,93.0432,93.3911,140260.0
2025-04-07 10:30:00,93.98,95.08,92.87,94.4,156033.0,93.401,94.4942,92.2978,93.8184,156033.0
2025-04-07 11:00:00,94.33,94.97,92.67,92.67,124820.0,93.7488,94.3849,92.0991,92.0991,124820.0
2025-04-07 11:30:00,92.72,94.53,92.72,94.02,93942.0,92.1488,93.9476,92.1488,93.4408,93942.0
2025-04-07 12:00:00,93.93,94.42,93.65,94.42,87215.0,93.3513,93.8383,93.073,93.8383,87215.0
2025-04-07 12:30:00,94.37,94.52,93.62,93.84,120955.0,93.7886,93.9377,93.0432,93.2619,120955.0
2025-04-07 13:00:00,93.88,95.27,93.65,95.27,103361.0,93.3016,94.6831,93.073,94.6831,103361.0
2025-04-07 13:30:00,95.19,96.13,94.83,96.03,119435.0,94.6035,95.5378,94.2458,95.4384,119435.0
2025-04-07 14:00:00,96.11,96.23,95.01,95.1,109689.0,95.5179,95.6371,94.4247,94.5141,109689.0
2025-04-07 14:30:00,95.17,95.57,94.66,94.9,107878.0,94.5837,94.9812,94.0768,94.3153,107878.0
2025-04-07 15:00:00,94.9,95.25,94.47,94.54,124613.0,94.3153,94.6632,93.888,93.9576,124613.0
2025-04-07 15:30:00,94.61,95.4,94.45,94.74,365135.0,94.0271,94.8123,93.8681,94.1563,365135.0
2025-04-08 09:30:00,97.6,97.6,94.97,95.48,79052.0,96.9987,96.9987,94.3849,94.8918,79052.0
2025-04-08 10:00:00,95.51,96.64,95.36,96.03,296393.0,94.9216,96.0446,94.7725,95.4384,296393.0
2025-04-08 10:30:00,96.0,96.06,94.05,94.14,90863.0,95.4086,95.4682,93.4706,93.56,90863.0
2025-04-08 11:00:00,94.15,94.41,93.61,93.75,109983.0,93.57,93.8284,93.0333,93.1724,109983.0
2025-04-08 11:30:00,93.75,94.47,93.73,94.45,52927.0,93.1724,93.888,93.1525,93.8681,52927.0
2025-04-08 12:00:00,94.42,94.79,93.81,94.18,49003.0,93.8383,94.206,93.232,93.5998,49003.0
2025-04-08 12:30:00,94.18,94.28,93.32,93.44,98743.0,93.5998,93.6992,92.7451,92.8643,98743.0
2025-04-08 13:00:00,93.48,93.64,92.62,92.66,81658.0,92.9041,93.0631,92.0494,92.0891,81658.0
2025-04-08 13:30:00,92.65,93.6,92.54,92.79,68926.0,92.0792,93.0233,91.9699,92.2183,68926.0
2025-04-08 14:00:00,92.79,92.99,92.07,92.17,56860.0,92.2183,92.4171,91.5028,91.6022,56860.0
2025-04-08 14:30:00,92.19,93.15,91.9,91.98,91251.0,91.622,92.5761,91.3338,91.4133,91251.0
2025-04-08 15:00:00,91.98,92.38,91.69,92.26,104320.0,91.4133,91.8109,91.1251,91.6916,104320.0
2025-04-08 15:30:00,92.22,92.84,91.65,92.66,386709.0,91.6518,92.268,91.0854,92.0891,386709.0
2025-04-09 09:30:00,92.01,93.83,91.92,93.31,58736.0,91.4431,93.2519,91.3537,92.7351,58736.0
2025-04-09 10:00:00,93.24,93.83,92.97,93.39,44203.0,92.6656,93.2519,92.3972,92.8146,44203.0
2025-04-09 10:30:00,93.31,93.71,92.45,92.45,38153.0,92.7351,93.1327,91.8804,91.8804,38153.0
2025-04-09 11:00:00,92.42,93.14,92.31,93.0,47789.0,91.8506,92.5662,91.7413,92.427,47789.0
2025-04-09 11:30:00,93.01,93.13,92.48,92.76,34129.0,92.437,92.5562,91.9102,92.1885,34129.0
2025-04-09 12:00:00,92.71,93.4,92.66,93.12,33582.0,92.1388,92.8246,92.0891,92.5463,33582.0
2025-04-09 12:30:00,93.07,93.29,92.82,92.82,40948.0,92.4966,92.7153,92.2481,92.2481,40948.0
2025-04-09 13:00:00,92.86,95.79,92.35,95.11,213755.0,92.2879,95.1999,91.781,94.524,213755.0
2025-04-09 13:30:00,95.1,97.27,95.06,97.26,114070.0,94.5141,96.6707,94.4743,96.6608,114070.0
2025-04-09 14:00:00,97.4,98.24,96.81,97.81,137276.0,96.7999,97.6348,96.2136,97.2074,137276.0
2025-04-09 14:30:00,97.74,97.85,96.39,96.78,156711.0,97.1378,97.2472,95.7962,96.1838,156711.0
2025-04-09 15:00:00,96.69,98.74,96.51,98.42,219393.0,96.0943,98.1317,95.9154,97.8136,219393.0
2025-04-09 15:30:00,98.39,98.62,97.71,98.3,450260.0,97.7838,98.0124,97.108,97.6944,450260.0
2025-04-10 09:30:00,98.59,98.59,94.58,95.52,192478.0,97.9826,97.9826,93.9973,94.9315,192478.0
2025-04-10 10:00:00,95.48,95.83,94.84,95.31,69358.0,94.8918,95.2396,94.2557,94.7228,69358.0
2025-04-10 10:30:00,95.36,95.77,95.29,95.44,50378.0,94.7725,95.18,94.7029,94.852,50378.0
2025-04-10 11:00:00,95.41,95.95,95.3,95.4,50766.0,94.8222,95.3589,94.7129,94.8123,50766.0
2025-04-10 11:30:00,95.34,95.66,94.78,94.96,68732.0,94.7526,95.0707,94.1961,94.375,68732.0
2025-04-10 12:00:00,95.03,95.27,94.07,94.22,76622.0,94.4445,94.6831,93.4904,93.6395,76622.0
2025-04-10 12:30:00,94.18,95.48,94.18,95.31,59924.0,93.5998,94.8918,93.5998,94.7228,59924.0
2025-04-10 13:00:00,95.22,95.99,94.44,95.15,59542.0,94.6334,95.3986,93.8582,94.5638,59542.0
2025-04-10 13:30:00,95.12,96.33,95.06,96.25,38149.0,94.534,95.7365,94.4743,95.657,38149.0
2025-04-10 14:00:00,96.23,96.63,95.46,96.56,50066.0,95.6371,96.0347,94.8719,95.9651,50066.0
2025-04-10 14:30:00,96.56,96.77,95.69,96.12,51450.0,95.9651,96.1738,95.1005,95.5278,51450.0
2025-04-10 15:00:00,96.13,96.58,95.49,95.59,53919.0,95.5378,95.985,94.9017,95.0011,53919.0
2025-04-10 15:30:00,95.6,95.98,94.83,95.78,185595.0,95.011,95.3887,94.2458,95.1899,185595.0
2025-04-11 09:30:00,96.15,97.87,95.28,97.48,112967.0,95.5576,97.267,94.693,96.8794,112967.0
2025-04-11 10:00:00,97.27,97.83,96.55,96.59,32612.0,96.6707,97.2273,95.9552,95.9949,32612.0
2025-04-11 10:30:00,96.53,97.52,96.46,97.16,30851.0,95.9353,96.9192,95.8657,96.5614,30851.0
2025-04-11 11:00:00,97.18,97.88,96.95,97.37,44622.0,96.5813,97.277,96.3527,96.7701,44622.0
2025-04-11 11:30:00,97.38,97.91,97.27,97.72,30401.0,96.7801,97.3068,96.6707,97.118,30401.0
2025-04-11 12:00:00,97.7,97.94,97.43,97.64,22204.0,97.0981,97.3366,96.8297,97.0385,22204.0
2025-04-11 12:30:00,97.68,98.48,97.68,98.41,37284.0,97.0782,97.8733,97.0782,97.8037,37284.0
2025-04-11 13:00:00,98.43,98.64,98.16,98.17,24110.0,97.8236,98.0323,97.5552,97.5652,24110.0
2025-04-11 13:30:00,98.2,99.07,98.14,98.63,64985.0,97.595,98.4596,97.5354,98.0224,64985.0
2025-04-11 14:00:00,98.64,98.94,98.56,98.86,55763.0,98.0323,98.3304,97.9528,98.2509,55763.0
2025-04-11 14:30:00,98.88,99.13,98.8,98.98,41883.0,98.2708,98.5193,98.1913,98.3702,41883.0
2025-04-11 15:00:00,98.95,99.8,98.93,99.65,87995.0,98.3404,99.1851,98.3205,99.0361,87995.0
2025-04-11 15:30:00,99.63,99.87,99.27,99.8,300382.0,99.0162,99.2547,98.6584,99.1851,300382.0
2025-04-14 09:30:00,99.43,100.64,99.38,100.02,51012.0,98.8174,100.02,98.7677,99.4038,51012.0
2025-04-14 10:00:00,100.0,100.94,100.0,100.85,43697.0,99.3839,100.3181,99.3839,100.2287,43697.0
2025-04-14 10:30:00,100.87,101.0,100.63,100.66,52350.0,100.2486,100.3778,100.01,100.0398,52350.0
2025-04-14 11:00:00,100.66,100.75,100.36,100.44,45196.0,100.0398,100.1293,99.7417,99.8212,45196.0
2025-04-14 11:30:00,100.39,100.85,99.9,99.98,24326.0,99.7715,100.2287,99.2845,99.364,24326.0
2025-04-14 12:00:00,99.94,100.41,99.77,100.28,27757.0,99.3243,99.7914,99.1553,99.6622,27757.0
2025-04-14 12:30:00,100.23,100.67,100.23,100.54,22486.0,99.6125,100.0498,99.6125,99.9206,22486.0
2025-04-14 13:00:00,100.6,101.07,100.38,100.78,34788.0,99.9802,100.4473,99.7616,100.1591,34788.0
2025-04-14 13:30:00,100.77,101.07,100.7,100.93,27441.0,100.1492,100.4473,100.0796,100.3082,27441.0
2025-04-14 14:00:00,100.91,100.99,100.67,100.89,43295.0,100.2883,100.3678,100.0498,100.2684,43295.0
2025-04-14 14:30:00,100.84,100.97,100.7,100.94,19554.0,100.2187,100.3479,100.0796,100.3181,19554.0
2025-04-14 15:00:00,100.94,101.0,100.64,100.75,45473.0,100.3181,100.3778,100.02,100.1293,45473.0
2025-04-14 15:30:00,100.72,100.85,100.14,100.16,193234.0,100.0995,100.2287,99.5231,99.5429,193234.0
2025-04-15 09:30:00,100.0,101.36,100.0,100.94,47898.0,99.3839,100.7355,99.3839,100.3181,47898.0
2025-04-15 10:00:00,100.9,100.99,100.36,100.53,27331.0,100.2784,100.3678,99.7417,99.9106,27331.0
2025-04-15 10:30:00,100.52,100.82,100.45,100.68,29932.0,99.9007,100.1989,99.8311,100.0597,29932.0
2025-04-15 11:00:00,100.62,100.73,100.14,100.32,33069.0,100.0001,100.1094,99.5231,99.7019,33069.0
2025-04-15 11:30:00,100.29,100.51,99.87,99.97,50475.0,99.6721,99.8908,99.2547,99.3541,50475.0
2025-04-15 12:00:00,99.97,99.97,99.4,99.51,55731.0,99.3541,99.3541,98.7876,98.8969,55731.0
2025-04-15 12:30:00,99.51,99.63,99.27,99.37,25861.0,98.8969,99.0162,98.6584,98.7578,25861.0
2025-04-15 13:00:00,99.32,99.41,99.1,99.13,25262.0,98.7081,98.7975,98.4895,98.5193,25262.0
2025-04-15 13:30:00,99.17,99.22,98.89,99.02,17625.0,98.559,98.6087,98.2808,98.41,17625.0
2025-04-15 14:00:00,99.0,99.06,98.62,98.78,52299.0,98.3901,98.4497,98.0124,98.1714,52299.0
2025-04-15 14:30:00,98.76,99.18,98.76,98.87,56565.0,98.1516,98.569,98.1516,98.2609,56565.0
2025-04-15 15:00:00,98.84,98.92,98.65,98.83,88989.0,98.2311,98.3106,98.0422,98.2211,88989.0
2025-04-15 15:30:00,98.85,98.91,98.41,98.43,204495.0,98.241,98.3006,97.8037,97.8236,204495.0
2025-04-16 09:30:00,98.51,98.51,97.42,97.67,180506.0,97.9031,97.9031,96.8198,97.0683,180506.0
2025-04-16 10:00:00,97.63,98.09,97.57,97.97,34373.0,97.0285,97.4857,96.9689,97.3664,34373.0
2025-04-16 10:30:00,98.0,98.17,97.95,98.05,81326.0,97.3962,97.5652,97.3465,97.4459,81326.0
2025-04-16 11:00:00,97.99,98.64,97.99,98.53,45107.0,97.3863,98.0323,97.3863,97.923,45107.0
2025-04-16 11:30:00,98.5,98.52,98.01,98.15,68944.0,97.8932,97.913,97.4062,97.5453,68944.0
2025-04-16 12:00:00,98.19,98.41,98.06,98.31,26665.0,97.5851,97.8037,97.4559,97.7043,26665.0
2025-04-16 12:30:00,98.33,98.38,98.14,98.17,11308.0,97.7242,97.7739,97.5354,97.5652,11308.0
2025-04-16 13:00:00,98.13,98.41,98.1,98.2,51180.0,97.5254,97.8037,97.4956,97.595,51180.0
2025-04-16 13:30:00,98.16,98.16,97.25,97.28,33365.0,97.5552,97.5552,96.6509,96.6807,33365.0
2025-04-16 14:00:00,97.32,97.97,97.27,97.88,67122.0,96.7204,97.3664,96.6707,97.277,67122.0
2025-04-16 14:30:00,97.88,98.04,97.69,97.98,37291.0,97.277,97.436,97.0881,97.3764,37291.0
2025-04-16 15:00:00,97.98,98.15,97.86,98.03,89183.0,97.3764,97.5453,97.2571,97.4261,89183.0
2025-04-16 15:30:00,98.05,98.76,97.86,98.52,186927.0,97.4459,98.1516,97.2571,97.913,186927.0
2025-04-17 09:30:00,98.66,99.53,98.66,99.07,44268.0,98.0522,98.9168,98.0522,98.4596,44268.0
2025-04-17 10:00:00,99.07,99.42,98.86,99.17,34898.0,98.4596,98.8075,98.2509,98.559,34898.0
2025-04-17 10:30:00,99.12,99.24,98.66,98.77,27705.0,98.5093,98.6286,98.0522,98.1615,27705.0
2025-04-17 11:00:00,98.75,99.02,98.62,98.68,38539.0,98.1416,98.41,98.0124,98.072,38539.0
2025-04-17 11:30:00,98.69,98.88,98.53,98.55,26325.0,98.082,98.2708,97.923,97.9428,26325.0
2025-04-17 12:00:00,98.54,98.98,98.54,98.93,61021.0,97.9329,98.3702,97.9329,98.3205,61021.0
2025-04-17 12:30:00,98.9,99.04,98.71,99.03,104503.0,98.2907,98.4298,98.1019,98.4199,104503.0
2025-04-17 13:00:00,99.04,99.12,98.77,98.84,23461.0,98.4298,98.5093,98.1615,98.2311,23461.0
2025-04-17 13:30:00,98.83,99.22,98.83,99.14,44383.0,98.2211,98.6087,98.2211,98.5292,44383.0
2025-04-17 14:00:00,99.13,99.35,99.12,99.18,47776.0,98.5193,98.7379,98.5093,98.569,47776.0
2025-04-17 14:30:00,99.18,99.37,99.1,99.17,45804.0,98.569,98.7578,98.4895,98.559,45804.0
2025-04-17 15:00:00,99.16,99.22,98.91,99.0,32385.0,98.5491,98.6087,98.3006,98.3901,32385.0
2025-04-17 15:30:00,98.99,99.27,98.87,99.12,169309.0,98.3801,98.6584,98.2609,98.5093,169309.0
2025-04-21 09:30:00,98.75,99.15,98.63,98.63,21348.0,98.1416,98.5392,98.0224,98.0224,21348.0
2025-04-21 10:00:00,98.62,98.75,98.25,98.31,29607.0,98.0124,98.1416,97.6447,97.7043,29607.0
2025-04-21 10:30:00,98.32,98.49,98.12,98.17,14453.0,97.7143,97.8832,97.5155,97.5652,14453.0
2025-04-21 11:00:00,98.16,98.25,97.99,98.06,18204.0,97.5552,97.6447,97.3863,97.4559,18204.0
2025-04-21 11:30:00,98.08,98.1,97.67,97.68,15952.0,97.4757,97.4956,97.0683,97.0782,15952.0
2025-04-21 12:00:00,97.69,98.05,97.69,97.99,23837.0,97.0881,97.4459,97.0881,97.3863,23837.0
2025-04-21 12:30:00,98.04,98.49,98.04,98.39,24213.0,97.436,97.8832,97.436,97.7838,24213.0
2025-04-21 13:00:00,98.41,98.53,98.3,98.44,28953.0,97.8037,97.923,97.6944,97.8335,28953.0
2025-04-21 13:30:00,98.48,98.62,98.22,98.29,32772.0,97.8733,98.0124,97.6149,97.6844,32772.0
2025-04-21 14:00:00,98.29,98.63,98.28,98.61,30224.0,97.6844,98.0224,97.6745,98.0025,30224.0
2025-04-21 14:30:00,98.64,98.77,98.55,98.55,37884.0,98.0323,98.1615,97.9428,97.9428,37884.0
2025-04-21 15:00:00,98.55,98.6,98.18,98.19,47606.0,97.9428,97.9925,97.5751,97.5851,47606.0
2025-04-21 15:30:00,98.19,98.76,98.19,98.65,169466.0,97.5851,98.1516,97.5851,98.0422,169466.0
2025-04-22 09:30:00,99.06,99.48,98.54,98.92,43684.0,98.4497,98.8671,97.9329,98.3106,43684.0
2025-04-22 10:00:00,98.86,98.96,98.3,98.5,34574.0,98.2509,98.3503,97.6944,97.8932,34574.0
2025-04-22 10:30:00,98.48,98.74,98.37,98.6,45857.0,97.8733,98.1317,97.764,97.9925,45857.0
2025-04-22 11:00:00,98.61,98.66,98.37,98.47,95667.0,98.0025,98.0522,97.764,97.8633,95667.0
2025-04-22 11:30:00,98.48,98.55,98.26,98.5,101141.0,97.8733,97.9428,97.6546,97.8932,101141.0
2025-04-22 12:00:00,98.54,98.7,98.4,98.42,40373.0,97.9329,98.0919,97.7938,97.8136,40373.0
2025-04-22 12:30:00,98.44,98.56,98.29,98.46,24087.0,97.8335,97.9528,97.6844,97.8534,24087.0
2025-04-22 13:00:00,98.43,98.58,97.64,97.7,74303.0,97.8236,97.9727,97.0385,97.0981,74303.0
2025-04-22 13:30:00,97.7,97.87,97.52,97.52,40353.0,97.0981,97.267,96.9192,96.9192,40353.0
2025-04-22 14:00:00,97.54,97.9,97.53,97.77,29431.0,96.9391,97.2969,96.9291,97.1677,29431.0
2025-04-22 14:30:00,97.78,97.92,97.73,97.8,50130.0,97.1776,97.3167,97.1279,97.1975,50130.0
2025-04-22 15:00:00,97.81,97.85,97.41,97.43,66700.0,97.2074,97.2472,96.8099,96.8297,66700.0
2025-04-22 15:30:00,97.45,97.71,97.39,97.56,260076.0,96.8496,97.108,96.79,96.9589,260076.0
2025-04-23 09:30:00,98.92,99.93,98.66,99.6,71542.0,98.3106,99.3143,98.0522,98.9864,71542.0
2025-04-23 10:00:00,99.65,99.97,98.75,99.02,59289.0,99.0361,99.3541,98.1416,98.41,59289.0
2025-04-23 10:30:00,99.04,99.17,98.66,98.75,43196.0,98.4298,98.559,98.0522,98.1416,43196.0
2025-04-23 11:00:00,98.73,98.84,98.24,98.43,49381.0,98.1217,98.2311,97.6348,97.8236,49381.0
2025-04-23 11:30:00,98.45,98.46,97.88,97.99,36615.0,97.8435,97.8534,97.277,97.3863,36615.0
2025-04-23 12:00:00,97.98,98.0,97.52,97.75,40959.0,97.3764,97.3962,96.9192,97.1478,40959.0
2025-04-23 12:30:00,97.86,97.96,97.57,97.78,36626.0,97.2571,97.3565,96.9689,97.1776,36626.0
2025-04-23 13:00:00,97.81,97.96,97.56,97.77,41514.0,97.2074,97.3565,96.9589,97.1677,41514.0
2025-04-23 13:30:00,97.77,98.04,97.61,97.94,44667.0,97.1677,97.436,97.0086,97.3366,44667.0
2025-04-23 14:00:00,97.96,98.38,97.85,98.13,31518.0,97.3565,97.7739,97.2472,97.5254,31518.0
2025-04-23 14:30:00,98.15,98.25,97.71,97.79,26099.0,97.5453,97.6447,97.108,97.1875,26099.0
2025-04-23 15:00:00,97.8,97.9,97.72,97.84,42460.0,97.1975,97.2969,97.118,97.2372,42460.0
2025-04-23 15:30:00,97.82,97.98,97.62,97.77,309044.0,97.2173,97.3764,97.0186,97.1677,309044.0
2025-04-24 09:30:00,97.2,97.58,96.42,97.4,117653.0,96.6012,96.9788,95.826,96.7999,117653.0
2025-04-24 10:00:00,97.38,98.04,97.29,97.78,43259.0,96.7801,97.436,96.6906,97.1776,43259.0
2025-04-24 10:30:00,97.81,97.98,97.61,97.77,30789.0,97.2074,97.3764,97.0086,97.1677,30789.0
2025-04-24 11:00:00,97.76,97.86,97.56,97.66,30085.0,97.1577,97.2571,96.9589,97.0583,30085.0
2025-04-24 11:30:00,97.65,97.69,97.48,97.52,27959.0,97.0484,97.0881,96.8794,96.9192,27959.0
2025-04-24 12:00:00,97.56,97.63,97.38,97.52,48200.0,96.9589,97.0285,96.7801,96.9192,48200.0
2025-04-24 12:30:00,97.53,97.64,97.41,97.54,55152.0,96.9291,97.0385,96.8099,96.9391,55152.0
2025-04-24 13:00:00,97.52,97.58,97.23,97.24,44223.0,96.9192,96.9788,96.631,96.6409,44223.0
2025-04-24 13:30:00,97.25,97.36,97.16,97.25,27424.0,96.6509,96.7602,96.5614,96.6509,27424.0
2025-04-24 14:00:00,97.25,97.44,97.05,97.12,28105.0,96.6509,96.8397,96.4521,96.5217,28105.0
2025-04-24 14:30:00,97.12,97.16,97.02,97.02,42155.0,96.5217,96.5614,96.4223,96.4223,42155.0
2025-04-24 15:00:00,97.0,97.02,96.82,96.88,63444.0,96.4024,96.4223,96.2235,96.2831,63444.0
2025-04-24 15:30:00,96.86,97.66,96.85,97.63,188482.0,96.2633,97.0583,96.2533,97.0285,188482.0
2025-04-25 09:30:00,96.93,97.77,96.93,97.09,49987.0,96.3328,97.1677,96.3328,96.4918,49987.0
2025-04-25 10:00:00,97.14,97.39,96.95,97.14,35398.0,96.5415,96.79,96.3527,96.5415,35398.0
2025-04-25 10:30:00,97.18,97.29,96.98,97.03,31323.0,96.5813,96.6906,96.3825,96.4322,31323.0
2025-04-25 11:00:00,97.15,97.15,96.77,96.77,19413.0,96.5515,96.5515,96.1738,96.1738,19413.0
2025-04-25 11:30:00,96.85,96.89,96.59,96.68,16038.0,96.2533,96.2931,95.9949,96.0844,16038.0
2025-04-25 12:00:00,96.68,96.96,96.68,96.86,20521.0,96.0844,96.3626,96.0844,96.2633,20521.0
2025-04-25 12:30:00,96.84,96.92,96.69,96.7,10898.0,96.2434,96.3229,96.0943,96.1042,10898.0
2025-04-25 13:00:00,96.77,97.07,96.74,97.06,26200.0,96.1738,96.472,96.144,96.462,26200.0
2025-04-25 13:30:00,97.06,97.19,96.56,96.65,34964.0,96.462,96.5912,95.9651,96.0546,34964.0
2025-04-25 14:00:00,96.66,96.92,96.62,96.84,20731.0,96.0645,96.3229,96.0247,96.2434,20731.0
2025-04-25 14:30:00,96.89,97.11,96.83,97.08,27826.0,96.2931,96.5117,96.2334,96.4819,27826.0
2025-04-25 15:00:00,97.06,97.09,96.86,96.87,23999.0,96.462,96.4918,96.2633,96.2732,23999.0
2025-04-25 15:30:00,96.85,97.16,96.77,97.1,107671.0,96.2533,96.5614,96.1738,96.5018,107671.0
2025-04-28 09:30:00,97.44,98.09,97.2,97.63,71910.0,96.8397,97.4857,96.6012,97.0285,71910.0
2025-04-28 10:00:00,97.63,97.91,97.57,97.75,47727.0,97.0285,97.3068,96.9689,97.1478,47727.0
2025-04-28 10:30:00,97.74,97.83,97.49,97.49,48576.0,97.1378,97.2273,96.8894,96.8894,48576.0
2025-04-28 11:00:00,97.52,97.81,97.42,97.51,36095.0,96.9192,97.2074,96.8198,96.9093,36095.0
2025-04-28 11:30:00,97.48,97.63,97.22,97.26,32481.0,96.8794,97.0285,96.621,96.6608,32481.0
2025-04-28 12:00:00,97.27,97.28,96.9,97.0,28419.0,96.6707,96.6807,96.303,96.4024,28419.0
2025-04-28 12:30:00,96.99,97.03,96.57,96.67,36213.0,96.3925,96.4322,95.975,96.0744,36213.0
2025-04-28 13:00:00,96.67,96.77,96.43,96.43,26206.0,96.0744,96.1738,95.8359,95.8359,26206.0
2025-04-28 13:30:00,96.42,96.7,96.41,96.67,20505.0,95.826,96.1042,95.816,96.0744,20505.0
2025-04-28 14:00:00,96.67,96.72,96.28,96.39,50150.0,96.0744,96.1241,95.6868,95.7962,50150.0
2025-04-28 14:30:00,96.38,96.49,96.05,96.06,60700.0,95.7862,95.8955,95.4582,95.4682,60700.0
2025-04-28 15:00:00,96.08,96.3,96.07,96.22,98725.0,95.4881,95.7067,95.4781,95.6272,98725.0
2025-04-28 15:30:00,96.22,96.49,96.11,96.47,195074.0,95.6272,95.8955,95.5179,95.8757,195074.0
2025-04-29 09:30:00,96.14,96.57,95.46,95.76,92001.0,95.5477,95.975,94.8719,95.17,92001.0
2025-04-29 10:00:00,95.69,95.9,95.45,95.45,48105.0,95.1005,95.3092,94.8619,94.8619,48105.0
2025-04-29 10:30:00,95.44,95.68,95.42,95.54,39509.0,94.852,95.0905,94.8321,94.9514,39509.0
2025-04-29 11:00:00,95.54,95.57,95.36,95.5,67142.0,94.9514,94.9812,94.7725,94.9116,67142.0
2025-04-29 11:30:00,95.53,95.54,94.86,94.95,67734.0,94.9415,94.9514,94.2756,94.365,67734.0
2025-04-29 12:00:00,95.01,95.83,95.0,95.67,153981.0,94.4247,95.2396,94.4147,95.0806,153981.0
2025-04-29 12:30:00,95.62,95.83,95.37,95.51,73185.0,95.0309,95.2396,94.7824,94.9216,73185.0
2025-04-29 13:00:00,95.49,95.68,95.46,95.67,56150.0,94.9017,95.0905,94.8719,95.0806,56150.0
2025-04-29 13:30:00,95.64,96.19,95.64,96.15,40154.0,95.0508,95.5974,95.0508,95.5576,40154.0
2025-04-29 14:00:00,96.15,96.3,95.86,96.03,44010.0,95.5576,95.7067,95.2694,95.4384,44010.0
2025-04-29 14:30:00,96.03,96.16,95.99,96.03,57183.0,95.4384,95.5676,95.3986,95.4384,57183.0
2025-04-29 15:00:00,96.05,96.14,96.01,96.08,39740.0,95.4582,95.5477,95.4185,95.4881,39740.0
2025-04-29 15:30:00,96.06,96.49,96.03,96.4,137457.0,95.4682,95.8955,95.4384,95.8061,137457.0
2025-04-30 09:30:00,96.5,96.5,94.86,94.9,90412.0,95.9055,95.9055,94.2756,94.3153,90412.0
2025-04-30 10:00:00,94.88,95.59,93.37,95.59,173893.0,94.2955,95.0011,92.7948,95.0011,173893.0
2025-04-30 10:30:00,95.56,95.72,95.32,95.61,66006.0,94.9713,95.1303,94.7327,95.021,66006.0
2025-04-30 11:00:00,95.62,95.81,95.58,95.65,72247.0,95.0309,95.2197,94.9911,95.0607,72247.0
2025-04-30 11:30:00,95.62,95.62,95.41,95.61,24427.0,95.0309,95.0309,94.8222,95.021,24427.0
2025-04-30 12:00:00,95.62,95.81,95.45,95.45,16257.0,95.0309,95.2197,94.8619,94.8619,16257.0
2025-04-30 12:30:00,95.45,95.73,95.31,95.73,20591.0,94.8619,95.1402,94.7228,95.1402,20591.0
2025-04-30 13:00:00,95.73,95.82,95.45,95.81,20608.0,95.1402,95.2297,94.8619,95.2197,20608.0
2025-04-30 13:30:00,95.82,95.93,95.75,95.88,38598.0,95.2297,95.339,95.1601,95.2893,38598.0
2025-04-30 14:00:00,95.86,96.1,95.76,95.8,49753.0,95.2694,95.5079,95.17,95.2098,49753.0
2025-04-30 14:30:00,95.79,95.93,95.63,95.65,21299.0,95.1999,95.339,95.0408,95.0607,21299.0
2025-04-30 15:00:00,95.67,95.86,95.62,95.79,32629.0,95.0806,95.2694,95.0309,95.1999,32629.0
2025-04-30 15:30:00,95.78,96.85,95.77,96.83,173398.0,95.1899,96.2533,95.18,96.2334,173398.0
2025-05-01 09:30:00,96.76,97.18,96.17,96.31,77687.0,96.1639,96.5813,95.5775,95.7166,77687.0
2025-05-01 10:00:00,96.3,96.68,96.19,96.41,77762.0,95.7067,96.0844,95.5974,95.816,77762.0
2025-05-01 10:30:00,96.38,96.39,96.06,96.15,72511.0,95.7862,95.7962,95.4682,95.5576,72511.0
2025-05-01 11:00:00,96.12,96.91,96.1,96.56,81075.0,95.5278,96.313,95.5079,95.9651,81075.0
2025-05-01 11:30:00,96.54,96.55,95.92,96.04,59570.0,95.9452,95.9552,95.3291,95.4483,59570.0
2025-05-01 12:00:00,96.03,96.13,95.86,96.03,39344.0,95.4384,95.5378,95.2694,95.4384,39344.0
2025-05-01 12:30:00,96.03,96.08,95.83,95.89,32118.0,95.4384,95.4881,95.2396,95.2992,32118.0
2025-05-01 13:00:00,95.84,96.15,95.79,96.0,41990.0,95.2495,95.5576,95.1999,95.4086,41990.0
2025-05-01 13:30:00,96.01,96.07,95.85,95.9,62815.0,95.4185,95.4781,95.2595,95.3092,62815.0
2025-05-01 14:00:00,95.91,95.95,95.34,95.48,90161.0,95.3191,95.3589,94.7526,94.8918,90161.0
2025-05-01 14:30:00,95.48,95.82,95.48,95.51,77725.0,94.8918,95.2297,94.8918,94.9216,77725.0
2025-05-01 15:00:00,95.51,95.98,95.5,95.87,137909.0,94.9216,95.3887,94.9116,95.2794,137909.0
2025-05-01 15:30:00,95.86,95.98,95.52,95.66,294374.0,95.2694,95.3887,94.9315,95.0707,294374.0
2025-05-02 09:30:00,96.64,98.99,96.57,98.63,402048.0,96.0446,98.3801,95.975,98.0224,402048.0
2025-05-02 10:00:00,98.61,99.36,98.3,99.03,326656.0,98.0025,98.7479,97.6944,98.4199,326656.0
2025-05-02 10:30:00,99.08,99.86,98.95,99.85,164319.0,98.4696,99.2448,98.3404,99.2348,164319.0
2025-05-02 11:00:00,99.84,100.25,99.48,99.55,130641.0,99.2249,99.6324,98.8671,98.9367,130641.0
2025-05-02 11:30:00,99.59,100.32,99.56,99.97,100090.0,98.9764,99.7019,98.9466,99.3541,100090.0
2025-05-02 12:00:00,99.92,100.31,99.84,100.22,76864.0,99.3044,99.692,99.2249,99.6026,76864.0
2025-05-02 12:30:00,100.26,100.44,100.08,100.29,69390.0,99.6423,99.8212,99.4634,99.6721,69390.0
2025-05-02 13:00:00,100.25,100.72,100.2,100.68,67004.0,99.6324,100.0995,99.5827,100.0597,67004.0
2025-05-02 13:30:00,100.68,101.27,100.64,100.68,129447.0,100.0597,100.6461,100.02,100.0597,129447.0
2025-05-02 14:00:00,100.67,101.06,100.6,100.95,111885.0,100.0498,100.4374,99.9802,100.3281,111885.0
2025-05-02 14:30:00,100.95,101.16,100.8,100.86,85148.0,100.3281,100.5368,100.179,100.2386,85148.0
2025-05-02 15:00:00,100.83,100.83,100.47,100.66,138344.0,100.2088,100.2088,99.851,100.0398,138344.0
2025-05-02 15:30:00,100.67,101.44,100.56,101.35,479869.0,100.0498,100.815,99.9405,100.7256,479869.0
2025-05-05 09:30:00,101.09,101.28,100.63,100.79,65584.0,100.4672,100.656,100.01,100.169,65584.0
2025-05-05 10:00:00,100.88,100.97,100.19,100.19,53330.0,100.2585,100.3479,99.5727,99.5727,53330.0
2025-05-05 10:30:00,100.22,100.7,100.18,100.61,68024.0,99.6026,100.0796,99.5628,99.9902,68024.0
2025-05-05 11:00:00,100.61,100.61,100.19,100.19,50505.0,99.9902,99.9902,99.5727,99.5727,50505.0
2025-05-05 11:30:00,100.15,100.31,100.02,100.12,28279.0,99.533,99.692,99.4038,99.5032,28279.0
2025-05-05 12:00:00,100.14,100.16,99.76,99.9,26256.0,99.5231,99.5429,99.1454,99.2845,26256.0
2025-05-05 12:30:00,99.89,99.94,99.68,99.68,26551.0,99.2746,99.3243,99.0659,99.0659,26551.0
2025-05-05 13:00:00,99.65,99.65,99.28,99.31,35710.0,99.0361,99.0361,98.6683,98.6982,35710.0
2025-05-05 13:30:00,99.32,99.42,99.19,99.26,41635.0,98.7081,98.8075,98.5789,98.6485,41635.0
2025-05-05 14:00:00,99.25,99.49,99.19,99.21,39522.0,98.6385,98.8771,98.5789,98.5988,39522.0
2025-05-05 14:30:00,99.19,99.47,99.07,99.15,29981.0,98.5789,98.8572,98.4596,98.5392,29981.0
2025-05-05 15:00:00,99.16,99.22,98.95,98.97,38853.0,98.5491,98.6087,98.3404,98.3603,38853.0
2025-05-05 15:30:00,98.97,99.09,98.65,98.65,207587.0,98.3603,98.4795,98.0422,98.0422,207587.0
2025-05-06 09:30:00,99.09,99.8,98.83,99.12,59493.0,98.4795,99.1851,98.2211,98.5093,59493.0
2025-05-06 10:00:00,99.12,99.36,98.91,99.24,37995.0,98.5093,98.7479,98.3006,98.6286,37995.0
2025-05-06 10:30:00,99.21,99.21,98.5,98.55,33316.0,98.5988,98.5988,97.8932,97.9428,33316.0
2025-05-06 11:00:00,98.51,98.88,98.42,98.68,31773.0,97.9031,98.2708,97.8136,98.072,31773.0
2025-05-06 11:30:00,98.69,98.74,98.38,98.45,31587.0,98.082,98.1317,97.7739,97.8435,31587.0
2025-05-06 12:00:00,98.47,98.8,98.34,98.59,28396.0,97.8633,98.1913,97.7341,97.9826,28396.0
2025-05-06 12:30:00,98.59,98.78,98.33,98.33,24437.0,97.9826,98.1714,97.7242,97.7242,24437.0
2025-05-06 13:00:00,98.37,98.62,98.26,98.28,19252.0,97.764,98.0124,97.6546,97.6745,19252.0
2025-05-06 13:30:00,98.29,98.37,98.03,98.11,23654.0,97.6844,97.764,97.4261,97.5056,23654.0
2025-05-06 14:00:00,98.1,98.44,98.1,98.44,21918.0,97.4956,97.8335,97.4956,97.8335,21918.0
2025-05-06 14:30:00,98.47,98.72,98.45,98.7,28237.0,97.8633,98.1118,97.8435,98.0919,28237.0
2025-05-06 15:00:00,98.7,98.76,98.6,98.73,41172.0,98.0919,98.1516,97.9925,98.1217,41172.0
2025-05-06 15:30:00,98.73,98.79,98.31,98.45,183806.0,98.1217,98.1814,97.7043,97.8435,183806.0
2025-05-07 09:30:00,98.67,99.25,98.29,98.88,53336.0,98.0621,98.6385,97.6844,98.2708,53336.0
2025-05-07 10:00:00,98.85,98.86,98.54,98.7,33262.0,98.241,98.2509,97.9329,98.0919,33262.0
2025-05-07 10:30:00,98.72,98.94,98.62,98.62,69208.0,98.1118,98.3304,98.0124,98.0124,69208.0
2025-05-07 11:00:00,98.63,99.06,98.58,98.99,157138.0,98.0224,98.4497,97.9727,98.3801,157138.0
2025-05-07 11:30:00,99.03,99.24,98.89,98.93,30811.0,98.4199,98.6286,98.2808,98.3205,30811.0
2025-05-07 12:00:00,98.93,99.02,98.79,98.85,27688.0,98.3205,98.41,98.1814,98.241,27688.0
2025-05-07 12:30:00,98.82,99.1,98.77,99.08,44493.0,98.2112,98.4895,98.1615,98.4696,44493.0
2025-05-07 13:00:00,99.1,99.24,98.98,99.21,37556.0,98.4895,98.6286,98.3702,98.5988,37556.0
2025-05-07 13:30:00,99.2,99.47,99.14,99.22,35586.0,98.5888,98.8572,98.5292,98.6087,35586.0
2025-05-07 14:00:00,99.29,99.41,98.94,99.25,49701.0,98.6783,98.7975,98.3304,98.6385,49701.0
2025-05-07 14:30:00,99.24,99.8,99.22,99.61,49500.0,98.6286,99.1851,98.6087,98.9963,49500.0
2025-05-07 15:00:00,99.62,99.62,99.15,99.16,53045.0,99.0063,99.0063,98.5392,98.5491,53045.0
2025-05-07 15:30:00,99.19,99.83,99.15,99.75,225544.0,98.5789,99.215,98.5392,99.1355,225544.0
2025-05-08 09:30:00,100.18,100.6,99.81,100.6,49076.0,99.5628,99.9802,99.1951,99.9802,49076.0
2025-05-08 10:00:00,100.58,100.75,100.14,100.67,35654.0,99.9603,100.1293,99.5231,100.0498,35654.0
2025-05-08 10:30:00,100.67,100.78,99.99,100.19,33128.0,100.0498,100.1591,99.374,99.5727,33128.0
2025-05-08 11:00:00,100.2,100.48,100.16,100.42,27927.0,99.5827,99.861,99.5429,99.8013,27927.0
2025-05-08 11:30:00,100.36,101.18,100.34,101.04,33957.0,99.7417,100.5566,99.7218,100.4175,33957.0
2025-05-08 12:00:00,101.01,101.5,100.97,101.35,27878.0,100.3877,100.8747,100.3479,100.7256,27878.0
2025-05-08 12:30:00,101.4,101.81,101.38,101.79,24135.0,100.7753,101.1828,100.7554,101.1629,24135.0
2025-05-08 13:00:00,101.79,101.83,101.1,101.21,49508.0,101.1629,101.2026,100.4771,100.5865,49508.0
2025-05-08 13:30:00,101.22,101.25,100.86,100.9,26669.0,100.5964,100.6262,100.2386,100.2784,26669.0
2025-05-08 14:00:00,100.89,101.09,100.8,101.0,40408.0,100.2684,100.4672,100.179,100.3778,40408.0
2025-05-08 14:30:00,101.0,101.42,101.0,101.41,54071.0,100.3778,100.7952,100.3778,100.7852,54071.0
2025-05-08 15:00:00,101.4,101.83,101.33,101.68,67338.0,100.7753,101.2026,100.7057,101.0536,67338.0
2025-05-08 15:30:00,101.67,101.78,101.3,101.35,361137.0,101.0436,101.1529,100.6759,100.7256,361137.0
2025-05-09 09:30:00,101.43,101.95,101.43,101.56,41367.0,100.8051,101.3219,100.8051,100.9343,41367.0
2025-05-09 10:00:00,101.61,101.82,101.26,101.26,47520.0,100.984,101.1927,100.6362,100.6362,47520.0
2025-05-09 10:30:00,101.23,101.62,101.23,101.48,21200.0,100.6063,100.9939,100.6063,100.8548,21200.0
2025-05-09 11:00:00,101.51,101.57,100.98,101.15,21871.0,100.8846,100.9442,100.3579,100.5268,21871.0
2025-05-09 11:30:00,101.15,101.43,101.02,101.32,16363.0,100.5268,100.8051,100.3976,100.6958,16363.0
2025-05-09 12:00:00,101.31,101.32,100.84,100.84,19677.0,100.6858,100.6958,100.2187,100.2187,19677.0
2025-05-09 12:30:00,100.85,100.86,100.65,100.67,16571.0,100.2287,100.2386,100.0299,100.0498,16571.0
2025-05-09 13:00:00,100.68,101.11,100.66,101.01,13659.0,100.0597,100.4871,100.0398,100.3877,13659.0
2025-05-09 13:30:00,101.05,101.11,100.96,101.08,20351.0,100.4274,100.4871,100.338,100.4573,20351.0
2025-05-09 14:00:00,101.12,101.15,100.66,100.68,15232.0,100.497,100.5268,100.0398,100.0597,15232.0
2025-05-09 14:30:00,100.69,100.79,100.64,100.73,20329.0,100.0697,100.169,100.02,100.1094,20329.0
2025-05-09 15:00:00,100.73,100.88,100.51,100.51,33502.0,100.1094,100.2585,99.8908,99.8908,33502.0
2025-05-09 15:30:00,100.52,100.56,100.14,100.42,307951.0,99.9007,99.9405,99.5231,99.8013,307951.0
2025-05-12 09:30:00,103.01,104.95,102.58,104.89,220748.0,102.3754,104.3034,101.948,104.2438,220748.0
2025-05-12 10:00:00,104.91,105.46,104.8,105.34,90353.0,104.2637,104.8103,104.1543,104.691,90353.0
2025-05-12 10:30:00,105.34,105.53,104.99,105.02,106323.0,104.691,104.8798,104.3432,104.373,106323.0
2025-05-12 11:00:00,105.03,105.08,104.59,104.71,49900.0,104.3829,104.4326,103.9456,104.0649,49900.0
2025-05-12 11:30:00,104.7,104.89,104.24,104.34,47468.0,104.055,104.2438,103.5978,103.6972,47468.0
2025-05-12 12:00:00,104.33,104.64,104.25,104.5,25232.0,103.6872,103.9953,103.6077,103.8562,25232.0
2025-05-12 12:30:00,104.51,104.93,104.38,104.88,35413.0,103.8661,104.2835,103.7369,104.2338,35413.0
2025-05-12 13:00:00,104.78,104.95,104.51,104.81,71029.0,104.1345,104.3034,103.8661,104.1643,71029.0
2025-05-12 13:30:00,104.78,105.02,104.78,104.95,32924.0,104.1345,104.373,104.1345,104.3034,32924.0
2025-05-12 14:00:00,104.93,105.0,104.8,104.89,52954.0,104.2835,104.3531,104.1543,104.2438,52954.0
2025-05-12 14:30:00,104.91,104.91,104.59,104.59,33983.0,104.2637,104.2637,103.9456,103.9456,33983.0
2025-05-12 15:00:00,104.58,104.91,104.55,104.62,42044.0,103.9357,104.2637,103.9059,103.9755,42044.0
2025-05-12 15:30:00,104.6,104.87,104.56,104.7,211657.0,103.9556,104.2239,103.9158,104.055,211657.0
2025-05-13 09:30:00,104.6,105.4,104.54,104.85,66928.0,103.9556,104.7506,103.8959,104.204,66928.0
2025-05-13 10:00:00,104.84,105.28,104.84,105.07,47410.0,104.1941,104.6314,104.1941,104.4227,47410.0
2025-05-13 10:30:00,105.02,105.18,104.84,105.17,32545.0,104.373,104.532,104.1941,104.5221,32545.0
2025-05-13 11:00:00,105.13,105.53,105.1,105.42,20370.0,104.4823,104.8798,104.4525,104.7705,20370.0
2025-05-13 11:30:00,105.4,105.55,105.23,105.44,18198.0,104.7506,104.8997,104.5817,104.7904,18198.0
2025-05-13 12:00:00,105.44,105.54,105.28,105.36,21123.0,104.7904,104.8898,104.6314,104.7109,21123.0
2025-05-13 12:30:00,105.39,105.56,105.32,105.54,19206.0,104.7407,104.9097,104.6711,104.8898,19206.0
2025-05-13 13:00:00,105.53,105.57,105.44,105.5,28680.0,104.8798,104.9196,104.7904,104.85,28680.0
2025-05-13 13:30:00,105.5,105.83,105.5,105.69,56258.0,104.85,105.178,104.85,105.0389,56258.0
2025-05-13 14:00:00,105.68,105.96,105.61,105.84,44878.0,105.0289,105.3072,104.9594,105.1879,44878.0
2025-05-13 14:30:00,105.84,105.84,104.91,105.33,91724.0,105.1879,105.1879,104.2637,104.6811,91724.0
2025-05-13 15:00:00,105.37,105.38,105.06,105.17,55400.0,104.7208,104.7308,104.4127,104.5221,55400.0
2025-05-13 15:30:00,105.19,105.34,105.08,105.16,278425.0,104.5419,104.691,104.4326,104.5121,278425.0
2025-05-14 09:30:00,105.01,105.7,104.44,105.44,82122.0,104.363,105.0488,103.7966,104.7904,82122.0
2025-05-14 10:00:00,105.4,105.64,105.15,105.28,59852.0,104.7506,104.9892,104.5022,104.6314,59852.0
2025-05-14 10:30:00,105.29,105.62,105.09,105.62,52054.0,104.6413,104.9693,104.4426,104.9693,52054.0
2025-05-14 11:00:00,105.62,106.03,105.32,106.03,42661.0,104.9693,105.3768,104.6711,105.3768,42661.0
2025-05-14 11:30:00,106.01,106.24,105.98,106.13,37719.0,105.3569,105.5855,105.3271,105.4761,37719.0
2025-05-14 12:00:00,106.13,106.52,106.12,106.51,45608.0,105.4761,105.8637,105.4662,105.8538,45608.0
2025-05-14 12:30:00,106.51,106.63,106.37,106.6,41769.0,105.8538,105.9731,105.7147,105.9433,41769.0
2025-05-14 13:00:00,106.58,106.63,106.18,106.38,34095.0,105.9234,105.9731,105.5258,105.7246,34095.0
2025-05-14 13:30:00,106.38,106.75,106.31,106.46,57478.0,105.7246,106.0923,105.655,105.8041,57478.0
2025-05-14 14:00:00,106.45,106.71,106.42,106.71,54342.0,105.7942,106.0526,105.7644,106.0526,54342.0
2025-05-14 14:30:00,106.69,106.87,106.64,106.64,35334.0,106.0327,106.2116,105.983,105.983,35334.0
2025-05-14 15:00:00,106.61,106.82,106.61,106.76,34023.0,105.9532,106.1619,105.9532,106.1023,34023.0
2025-05-14 15:30:00,106.74,106.87,106.37,106.38,185463.0,106.0824,106.2116,105.7147,105.7246,185463.0
2025-05-15 09:30:00,106.47,107.27,106.47,106.96,45051.0,105.8141,106.6091,105.8141,106.301,45051.0
2025-05-15 10:00:00,107.0,107.66,107.0,107.35,43301.0,106.3408,106.9967,106.3408,106.6886,43301.0
2025-05-15 10:30:00,107.32,107.7,107.32,107.7,33034.0,106.6588,107.0365,106.6588,107.0365,33034.0
2025-05-15 11:00:00,107.7,107.94,107.64,107.77,37504.0,107.0365,107.275,106.9768,107.106,37504.0
2025-05-15 11:30:00,107.78,108.02,107.66,107.99,39753.0,107.116,107.3545,106.9967,107.3247,39753.0
2025-05-15 12:00:00,107.98,108.1,107.92,108.01,26776.0,107.3148,107.434,107.2551,107.3446,26776.0
2025-05-15 12:30:00,108.02,108.27,107.95,108.21,51417.0,107.3545,107.603,107.2849,107.5433,51417.0
2025-05-15 13:00:00,108.2,108.42,108.2,108.31,65814.0,107.5334,107.752,107.5334,107.6427,65814.0
2025-05-15 13:30:00,108.25,108.26,107.94,108.0,47549.0,107.5831,107.593,107.275,107.3346,47549.0
2025-05-15 14:00:00,108.01,108.07,107.87,107.89,45758.0,107.3446,107.4042,107.2054,107.2253,45758.0
2025-05-15 14:30:00,107.9,108.12,107.89,108.1,62622.0,107.2352,107.4539,107.2253,107.434,62622.0
2025-05-15 15:00:00,108.11,108.14,107.91,108.02,59915.0,107.4439,107.4738,107.2452,107.3545,59915.0
2025-05-15 15:30:00,108.04,108.24,107.95,108.15,279407.0,107.3744,107.5731,107.2849,107.4837,279407.0
2025-05-16 09:30:00,108.2,108.72,107.98,108.22,56347.0,107.5334,108.0502,107.3148,107.5533,56347.0
2025-05-16 10:00:00,108.2,108.42,107.6,107.6,43838.0,107.5334,107.752,106.9371,106.9371,43838.0
2025-05-16 10:30:00,107.61,107.87,107.46,107.73,46559.0,106.947,107.2054,106.798,107.0663,46559.0
2025-05-16 11:00:00,107.71,107.82,107.61,107.66,42527.0,107.0464,107.1557,106.947,106.9967,42527.0
2025-05-16 11:30:00,107.69,108.05,107.68,107.71,47163.0,107.0265,107.3843,107.0166,107.0464,47163.0
2025-05-16 12:00:00,107.72,108.08,107.58,108.07,42255.0,107.0564,107.4141,106.9172,107.4042,42255.0
2025-05-16 12:30:00,108.07,108.12,107.97,108.09,23142.0,107.4042,107.4539,107.3048,107.4241,23142.0
2025-05-16 13:00:00,108.08,108.33,108.06,108.3,25492.0,107.4141,107.6626,107.3943,107.6328,25492.0
2025-05-16 13:30:00,108.28,108.43,108.27,108.4,26049.0,107.6129,107.762,107.603,107.7322,26049.0
2025-05-16 14:00:00,108.39,108.6,108.39,108.44,48158.0,107.7222,107.9309,107.7222,107.7719,48158.0
2025-05-16 14:30:00,108.46,108.66,108.42,108.59,53195.0,107.7918,107.9906,107.752,107.921,53195.0
2025-05-16 15:00:00,108.6,108.75,108.47,108.5,60775.0,107.9309,108.08,107.8017,107.8315,60775.0
2025-05-16 15:30:00,108.46,108.51,108.03,108.08,252486.0,107.7918,107.8415,107.3644,107.4141,252486.0
2025-05-19 09:30:00,107.11,107.5,106.45,107.11,39365.0,106.4501,106.8377,105.7942,106.4501,39365.0
2025-05-19 10:00:00,107.11,107.41,107.0,107.26,37458.0,106.4501,106.7483,106.3408,106.5992,37458.0
2025-05-19 10:30:00,107.27,107.44,107.06,107.38,37589.0,106.6091,106.7781,106.4004,106.7184,37589.0
2025-05-19 11:00:00,107.47,107.6,107.36,107.37,63883.0,106.8079,106.9371,106.6986,106.7085,63883.0
2025-05-19 11:30:00,107.37,107.59,107.34,107.56,13999.0,106.7085,106.9272,106.6787,106.8973,13999.0
2025-05-19 12:00:00,107.55,107.79,107.52,107.79,16735.0,106.8874,107.1259,106.8576,107.1259,16735.0
2025-05-19 12:30:00,107.82,107.88,107.7,107.7,10870.0,107.1557,107.2154,107.0365,107.0365,10870.0
2025-05-19 13:00:00,107.77,108.0,107.76,107.97,21416.0,107.106,107.3346,107.0961,107.3048,21416.0
2025-05-19 13:30:00,107.96,107.98,107.45,107.45,25318.0,107.2949,107.3148,106.788,106.788,25318.0
2025-05-19 14:00:00,107.43,107.52,107.23,107.23,26765.0,106.7681,106.8576,106.5694,106.5694,26765.0
2025-05-19 14:30:00,107.23,107.26,106.98,107.14,35773.0,106.5694,106.5992,106.3209,106.4799,35773.0
2025-05-19 15:00:00,107.2,107.34,107.1,107.27,44157.0,106.5396,106.6787,106.4402,106.6091,44157.0
2025-05-19 15:30:00,107.27,107.57,107.1,107.57,87815.0,106.6091,106.9073,106.4402,106.9073,87815.0
2025-05-20 09:30:00,107.68,108.13,107.52,107.81,61146.0,107.0166,107.4638,106.8576,107.1458,61146.0
2025-05-20 10:00:00,107.84,107.91,107.51,107.83,28174.0,107.1756,107.2452,106.8476,107.1657,28174.0
2025-05-20 10:30:00,107.82,107.86,107.31,107.39,46542.0,107.1557,107.1955,106.6489,106.7284,46542.0
2025-05-20 11:00:00,107.38,107.59,107.29,107.52,25268.0,106.7184,106.9272,106.629,106.8576,25268.0
2025-05-20 11:30:00,107.51,107.7,107.48,107.67,24726.0,106.8476,107.0365,106.8178,107.0067,24726.0
2025-05-20 12:00:00,107.66,107.67,107.26,107.3,21223.0,106.9967,107.0067,106.5992,106.6389,21223.0
2025-05-20 12:30:00,107.28,107.49,107.19,107.41,28967.0,106.6191,106.8278,106.5296,106.7483,28967.0
2025-05-20 13:00:00,107.41,107.44,107.11,107.11,34854.0,106.7483,106.7781,106.4501,106.4501,34854.0
2025-05-20 13:30:00,107.12,107.32,107.08,107.32,22879.0,106.46,106.6588,106.4203,106.6588,22879.0
2025-05-20 14:00:00,107.32,107.33,106.83,106.84,31534.0,106.6588,106.6688,106.1718,106.1818,31534.0
2025-05-20 14:30:00,106.84,107.05,106.7,107.02,21543.0,106.1818,106.3905,106.0426,106.3607,21543.0
2025-05-20 15:00:00,107.0,107.01,106.86,106.88,48242.0,106.3408,106.3507,106.2017,106.2215,48242.0
2025-05-20 15:30:00,106.88,107.46,106.87,107.43,150560.0,106.2215,106.798,106.2116,106.7681,150560.0
2025-05-21 09:30:00,106.94,107.38,106.56,107.06,32866.0,106.2812,106.7184,105.9035,106.4004,32866.0
2025-05-21 10:00:00,107.0,107.34,106.97,107.14,11267.0,106.3408,106.6787,106.311,106.4799,11267.0
2025-05-21 10:30:00,107.11,107.24,106.91,107.01,24688.0,106.4501,106.5793,106.2513,106.3507,24688.0
2025-05-21 11:00:00,107.04,107.14,106.7,106.71,10964.0,106.3805,106.4799,106.0426,106.0526,10964.0
2025-05-21 11:30:00,106.68,106.83,106.6,106.77,58498.0,106.0228,106.1718,105.9433,106.1122,58498.0
2025-05-21 12:00:00,106.79,106.88,106.68,106.73,61458.0,106.1321,106.2215,106.0228,106.0725,61458.0
2025-05-21 12:30:00,106.79,107.05,106.79,106.95,11698.0,106.1321,106.3905,106.1321,106.2911,11698.0
2025-05-21 13:00:00,106.96,107.05,106.23,106.3,47382.0,106.301,106.3905,105.5755,105.6451,47382.0
2025-05-21 13:30:00,106.24,106.79,106.2,106.52,20448.0,105.5855,106.1321,105.5457,105.8637,20448.0
2025-05-21 14:00:00,106.54,106.54,106.19,106.52,21876.0,105.8836,105.8836,105.5358,105.8637,21876.0
2025-05-21 14:30:00,106.45,106.59,106.25,106.34,24827.0,105.7942,105.9333,105.5954,105.6849,24827.0
2025-05-21 15:00:00,106.35,106.51,106.15,106.16,39050.0,105.6948,105.8538,105.496,105.506,39050.0
2025-05-21 15:30:00,106.16,106.45,106.1,106.16,162453.0,105.506,105.7942,105.4463,105.506,162453.0
2025-05-22 09:30:00,106.12,106.55,105.49,106.1,40070.0,105.4662,105.8936,104.8401,105.4463,40070.0
2025-05-22 10:00:00,106.09,106.27,105.89,106.02,39398.0,105.4364,105.6153,105.2376,105.3668,39398.0
2025-05-22 10:30:00,106.02,106.12,105.8,105.85,40654.0,105.3668,105.4662,105.1482,105.1979,40654.0
2025-05-22 11:00:00,105.87,106.27,105.8,106.16,28111.0,105.2177,105.6153,105.1482,105.506,28111.0
2025-05-22 11:30:00,106.15,106.24,106.03,106.17,40305.0,105.496,105.5855,105.3768,105.5159,40305.0
2025-05-22 12:00:00,106.18,106.34,106.04,106.24,39059.0,105.5258,105.6849,105.3867,105.5855,39059.0
2025-05-22 12:30:00,106.26,106.26,105.75,105.77,100833.0,105.6053,105.6053,105.0985,105.1184,100833.0
2025-05-22 13:00:00,105.82,105.96,105.6,105.9,18893.0,105.1681,105.3072,104.9494,105.2476,18893.0
2025-05-22 13:30:00,105.88,106.16,105.86,106.12,52839.0,105.2277,105.506,105.2078,105.4662,52839.0
2025-05-22 14:00:00,106.17,106.61,106.17,106.39,17714.0,105.5159,105.9532,105.5159,105.7345,17714.0
2025-05-22 14:30:00,106.39,106.46,106.22,106.44,25199.0,105.7345,105.8041,105.5656,105.7842,25199.0
2025-05-22 15:00:00,106.39,106.45,106.3,106.39,25937.0,105.7345,105.7942,105.6451,105.7345,25937.0
2025-05-22 15:30:00,106.39,106.43,106.11,106.26,233218.0,105.7345,105.7743,105.4563,105.6053,233218.0
2025-05-23 09:30:00,105.6,106.15,105.3,106.04,58000.0,104.9494,105.496,104.6513,105.3867,58000.0
2025-05-23 10:00:00,106.0,106.16,105.87,105.93,32333.0,105.3469,105.506,105.2177,105.2774,32333.0
2025-05-23 10:30:00,105.92,106.13,105.83,105.93,25522.0,105.2674,105.4761,105.178,105.2774,25522.0
2025-05-23 11:00:00,105.95,106.16,105.68,105.76,67290.0,105.2973,105.506,105.0289,105.1084,67290.0
2025-05-23 11:30:00,105.82,105.85,105.35,105.4,48815.0,105.1681,105.1979,104.701,104.7506,48815.0
2025-05-23 12:00:00,105.42,105.71,105.28,105.54,17216.0,104.7705,105.0587,104.6314,104.8898,17216.0
2025-05-23 12:30:00,105.51,105.66,105.4,105.45,20716.0,104.86,105.009,104.7506,104.8003,20716.0
2025-05-23 13:00:00,105.46,105.74,105.42,105.71,36796.0,104.8103,105.0886,104.7705,105.0587,36796.0
2025-05-23 13:30:00,105.71,105.74,105.53,105.53,17796.0,105.0587,105.0886,104.8798,104.8798,17796.0
2025-05-23 14:00:00,105.56,105.69,105.37,105.41,35760.0,104.9097,105.0389,104.7208,104.7606,35760.0
2025-05-23 14:30:00,105.44,105.58,105.35,105.4,38255.0,104.7904,104.9295,104.701,104.7506,38255.0
2025-05-23 15:00:00,105.39,105.58,105.3,105.31,103441.0,104.7407,104.9295,104.6513,104.6612,103441.0
2025-05-23 15:30:00,105.36,105.4,104.94,105.0,241240.0,104.7109,104.7506,104.2935,104.3531,241240.0
2025-05-27 09:30:00,105.54,105.9,104.96,105.28,86769.0,104.8898,105.2476,104.3134,104.6314,86769.0
2025-05-27 10:00:00,105.3,105.61,105.03,105.49,51443.0,104.6513,104.9594,104.3829,104.8401,51443.0
2025-05-27 10:30:00,105.54,105.77,105.49,105.58,41070.0,104.8898,105.1184,104.8401,104.9295,41070.0
2025-05-27 11:00:00,105.59,105.6,105.11,105.22,35205.0,104.9395,104.9494,104.4624,104.5718,35205.0
2025-05-27 11:30:00,105.23,105.26,104.94,105.24,89663.0,104.5817,104.6115,104.2935,104.5916,89663.0
2025-05-27 12:00:00,105.26,105.56,105.17,105.53,28396.0,104.6115,104.9097,104.5221,104.8798,28396.0
2025-05-27 12:30:00,105.55,105.72,105.47,105.68,38541.0,104.8997,105.0687,104.8202,105.0289,38541.0
2025-05-27 13:00:00,105.7,105.75,105.46,105.46,31960.0,105.0488,105.0985,104.8103,104.8103,31960.0
2025-05-27 13:30:00,105.44,105.71,105.42,105.71,30083.0,104.7904,105.0587,104.7705,105.0587,30083.0
2025-05-27 14:00:00,105.73,105.79,105.45,105.59,22671.0,105.0786,105.1382,104.8003,104.9395,22671.0
2025-05-27 14:30:00,105.58,105.67,105.34,105.39,25787.0,104.9295,105.019,104.691,104.7407,25787.0
2025-05-27 15:00:00,105.38,105.52,105.31,105.42,42537.0,104.7308,104.8699,104.6612,104.7705,42537.0
2025-05-27 15:30:00,105.4,105.42,105.11,105.21,173484.0,104.7506,104.7705,104.4624,104.5618,173484.0
2025-05-28 09:30:00,105.24,105.75,104.96,105.48,59672.0,104.5916,105.0985,104.3134,104.8302,59672.0
2025-05-28 10:00:00,105.56,105.7,105.26,105.29,31029.0,104.9097,105.0488,104.6115,104.6413,31029.0
2025-05-28 10:30:00,105.26,105.44,105.14,105.29,39493.0,104.6115,104.7904,104.4922,104.6413,39493.0
2025-05-28 11:00:00,105.28,105.42,104.96,104.96,25187.0,104.6314,104.7705,104.3134,104.3134,25187.0
2025-05-28 11:30:00,104.95,105.2,104.89,105.1,17878.0,104.3034,104.5519,104.2438,104.4525,17878.0
2025-05-28 12:00:00,105.11,105.38,105.11,105.36,25990.0,104.4624,104.7308,104.4624,104.7109,25990.0
2025-05-28 12:30:00,105.36,105.55,105.32,105.36,14380.0,104.7109,104.8997,104.6711,104.7109,14380.0
2025-05-28 13:00:00,105.36,105.49,105.25,105.29,18590.0,104.7109,104.8401,104.6016,104.6413,18590.0
2025-05-28 13:30:00,105.28,105.31,105.11,105.18,15062.0,104.6314,104.6612,104.4624,104.532,15062.0
2025-05-28 14:00:00,105.15,105.26,105.1,105.23,22510.0,104.5022,104.6115,104.4525,104.5817,22510.0
2025-05-28 14:30:00,105.24,105.28,104.92,105.07,26388.0,104.5916,104.6314,104.2736,104.4227,26388.0
2025-05-28 15:00:00,105.09,105.25,104.98,105.02,29975.0,104.4426,104.6016,104.3332,104.373,29975.0
2025-05-28 15:30:00,105.02,105.04,104.77,104.9,130862.0,104.373,104.3929,104.1245,104.2537,130862.0
2025-05-29 09:30:00,105.39,105.87,105.28,105.78,48686.0,104.7407,105.2177,104.6314,105.1283,48686.0
2025-05-29 10:00:00,105.78,105.85,105.02,105.16,90943.0,105.1283,105.1979,104.373,104.5121,90943.0
2025-05-29 10:30:00,105.19,105.33,104.97,105.33,24228.0,104.5419,104.6811,104.3233,104.6811,24228.0
2025-05-29 11:00:00,105.34,105.35,104.93,104.94,58691.0,104.691,104.701,104.2835,104.2935,58691.0
2025-05-29 11:30:00,104.92,104.98,104.44,104.52,29743.0,104.2736,104.3332,103.7966,103.8761,29743.0
2025-05-29 12:00:00,104.48,104.89,104.41,104.84,18909.0,103.8363,104.2438,103.7667,104.1941,18909.0
2025-05-29 12:30:00,104.86,104.95,104.85,104.94,18518.0,104.214,104.3034,104.204,104.2935,18518.0
2025-05-29 13:00:00,104.92,105.02,104.83,104.88,10965.0,104.2736,104.373,104.1842,104.2338,10965.0
2025-05-29 13:30:00,104.83,105.04,104.81,104.82,36550.0,104.1842,104.3929,104.1643,104.1742,36550.0
2025-05-29 14:00:00,104.83,104.89,104.7,104.8,26430.0,104.1842,104.2438,104.055,104.1543,26430.0
2025-05-29 14:30:00,104.81,105.01,104.8,104.94,50552.0,104.1643,104.363,104.1543,104.2935,50552.0
2025-05-29 15:00:00,104.94,105.18,104.94,105.1,43694.0,104.2935,104.532,104.2935,104.4525,43694.0
2025-05-29 15:30:00,105.09,105.21,104.9,104.99,165513.0,104.4426,104.5618,104.2537,104.3432,165513.0
2025-05-30 09:30:00,104.79,105.36,104.67,104.94,62917.0,104.1444,104.7109,104.0251,104.2935,62917.0
2025-05-30 10:00:00,105.01,105.27,104.92,105.25,33567.0,104.363,104.6214,104.2736,104.6016,33567.0
2025-05-30 10:30:00,105.24,105.42,105.15,105.32,33452.0,104.5916,104.7705,104.5022,104.6711,33452.0
2025-05-30 11:00:00,105.31,105.72,105.29,105.66,30038.0,104.6612,105.0687,104.6413,105.009,30038.0
2025-05-30 11:30:00,105.63,105.64,105.33,105.52,31006.0,104.9792,104.9892,104.6811,104.8699,31006.0
2025-05-30 12:00:00,105.51,105.65,105.16,105.2,24914.0,104.86,104.9991,104.5121,104.5519,24914.0
2025-05-30 12:30:00,105.14,105.24,104.85,104.9,33903.0,104.4922,104.5916,104.204,104.2537,33903.0
2025-05-30 13:00:00,104.89,105.22,104.89,105.14,42832.0,104.2438,104.5718,104.2438,104.4922,42832.0
2025-05-30 13:30:00,105.14,105.29,105.06,105.17,56248.0,104.4922,104.6413,104.4127,104.5221,56248.0
2025-05-30 14:00:00,105.19,105.61,105.17,105.58,45152.0,104.5419,104.9594,104.5221,104.9295,45152.0
2025-05-30 14:30:00,105.57,105.59,105.32,105.48,26087.0,104.9196,104.9395,104.6711,104.8302,26087.0
2025-05-30 15:00:00,105.49,105.6,105.43,105.43,30635.0,104.8401,104.9494,104.7805,104.7805,30635.0
2025-05-30 15:30:00,105.45,105.47,104.9,104.94,223026.0,104.8003,104.8202,104.2537,104.2935,223026.0
2025-06-02 09:30:00,104.9,105.01,103.94,103.94,76137.0,104.2537,104.363,103.2996,103.2996,76137.0
2025-06-02 10:00:00,103.96,103.97,103.5,103.94,54698.0,103.3195,103.3295,102.8624,103.2996,54698.0
2025-06-02 10:30:00,103.9,104.09,103.75,103.81,20077.0,103.2599,103.4487,103.1108,103.1704,20077.0
2025-06-02 11:00:00,103.83,103.97,103.63,103.65,14501.0,103.1903,103.3295,102.9915,103.0114,14501.0
2025-06-02 11:30:00,103.65,103.93,103.59,103.89,12946.0,103.0114,103.2897,102.9518,103.2499,12946.0
2025-06-02 12:00:00,103.91,103.91,103.69,103.77,10775.0,103.2698,103.2698,103.0512,103.1307,10775.0
2025-06-02 12:30:00,103.77,104.12,103.74,104.12,18207.0,103.1307,103.4785,103.1009,103.4785,18207.0
2025-06-02 13:00:00,104.12,104.29,104.06,104.1,10682.0,103.4785,103.6475,103.4189,103.4587,10682.0
2025-06-02 13:30:00,104.07,104.15,104.04,104.1,12822.0,103.4288,103.5083,103.399,103.4587,12822.0
2025-06-02 14:00:00,104.12,104.38,104.11,104.36,23825.0,103.4785,103.7369,103.4686,103.7171,23825.0
2025-06-02 14:30:00,104.36,104.77,104.36,104.77,22759.0,103.7171,104.1245,103.7171,104.1245,22759.0
2025-06-02 15:00:00,104.77,104.92,104.68,104.88,45988.0,104.1245,104.2736,104.0351,104.2338,45988.0
2025-06-02 15:30:00,104.9,105.03,104.84,104.9,166665.0,104.2537,104.3829,104.1941,104.2537,166665.0
2025-06-03 09:30:00,104.77,105.06,104.08,104.9,58894.0,104.1245,104.4127,103.4388,104.2537,58894.0
2025-06-03 10:00:00,104.88,105.7,104.88,105.59,61185.0,104.2338,105.0488,104.2338,104.9395,61185.0
2025-06-03 10:30:00,105.66,105.86,105.56,105.75,40823.0,105.009,105.2078,104.9097,105.0985,40823.0
2025-06-03 11:00:00,105.75,105.96,105.38,105.54,91568.0,105.0985,105.3072,104.7308,104.8898,91568.0
2025-06-03 11:30:00,105.55,105.82,105.49,105.75,45960.0,104.8997,105.1681,104.8401,105.0985,45960.0
2025-06-03 12:00:00,105.75,105.89,105.61,105.73,61736.0,105.0985,105.2376,104.9594,105.0786,61736.0
2025-06-03 12:30:00,105.75,105.81,105.61,105.77,51750.0,105.0985,105.1581,104.9594,105.1184,51750.0
2025-06-03 13:00:00,105.78,105.99,105.76,105.95,32576.0,105.1283,105.337,105.1084,105.2973,32576.0
2025-06-03 13:30:00,105.97,106.04,105.69,105.74,107093.0,105.3171,105.3867,105.0389,105.0886,107093.0
2025-06-03 14:00:00,105.72,105.82,105.5,105.81,46839.0,105.0687,105.1681,104.85,105.1581,46839.0
2025-06-03 14:30:00,105.83,106.09,105.8,105.96,31444.0,105.178,105.4364,105.1482,105.3072,31444.0
2025-06-03 15:00:00,105.95,106.0,105.79,105.81,53137.0,105.2973,105.3469,105.1382,105.1581,53137.0
2025-06-03 15:30:00,105.83,105.95,105.7,105.9,134562.0,105.178,105.2973,105.0488,105.2476,134562.0
2025-06-04 09:30:00,106.18,106.59,105.95,106.04,34508.0,105.5258,105.9333,105.2973,105.3867,34508.0
2025-06-04 10:00:00,105.9,106.52,105.9,106.51,27649.0,105.2476,105.8637,105.2476,105.8538,27649.0
2025-06-04 10:30:00,106.49,106.53,106.28,106.37,19060.0,105.8339,105.8737,105.6252,105.7147,19060.0
2025-06-04 11:00:00,106.37,106.52,105.98,106.07,30020.0,105.7147,105.8637,105.3271,105.4165,30020.0
2025-06-04 11:30:00,106.0,106.23,105.96,106.13,13045.0,105.3469,105.5755,105.3072,105.4761,13045.0
2025-06-04 12:00:00,106.15,106.26,106.11,106.19,11866.0,105.496,105.6053,105.4563,105.5358,11866.0
2025-06-04 12:30:00,106.2,106.39,106.2,106.32,12074.0,105.5457,105.7345,105.5457,105.665,12074.0
2025-06-04 13:00:00,106.36,106.46,106.35,106.41,10269.0,105.7047,105.8041,105.6948,105.7544,10269.0
2025-06-04 13:30:00,106.38,106.69,106.38,106.55,10434.0,105.7246,106.0327,105.7246,105.8936,10434.0
2025-06-04 14:00:00,106.56,106.63,106.43,106.45,13029.0,105.9035,105.9731,105.7743,105.7942,13029.0
2025-06-04 14:30:00,106.48,106.58,106.43,106.44,20323.0,105.824,105.9234,105.7743,105.7842,20323.0
2025-06-04 15:00:00,106.45,106.46,106.32,106.34,16924.0,105.7942,105.8041,105.665,105.6849,16924.0
2025-06-04 15:30:00,106.34,106.35,105.93,106.03,290193.0,105.6849,105.6948,105.2774,105.3768,290193.0
2025-06-05 09:30:00,106.45,106.73,106.07,106.19,45697.0,105.7942,106.0725,105.4165,105.5358,45697.0
2025-06-05 10:00:00,106.2,106.63,106.2,106.59,20812.0,105.5457,105.9731,105.5457,105.9333,20812.0
2025-06-05 10:30:00,106.63,106.63,106.27,106.29,33512.0,105.9731,105.9731,105.6153,105.6352,33512.0
2025-06-05 11:00:00,106.31,106.33,105.83,106.18,49078.0,105.655,105.6749,105.178,105.5258,49078.0
2025-06-05 11:30:00,106.2,106.26,105.93,106.07,23638.0,105.5457,105.6053,105.2774,105.4165,23638.0
2025-06-05 12:00:00,106.08,106.19,105.97,106.14,18712.0,105.4265,105.5358,105.3171,105.4861,18712.0
2025-06-05 12:30:00,106.16,106.22,105.78,105.91,23702.0,105.506,105.5656,105.1283,105.2575,23702.0
2025-06-05 13:00:00,105.85,106.19,105.85,106.15,18595.0,105.1979,105.5358,105.1979,105.496,18595.0
2025-06-05 13:30:00,106.15,106.39,106.15,106.23,22164.0,105.496,105.7345,105.496,105.5755,22164.0
2025-06-05 14:00:00,106.23,106.29,105.9,106.13,28503.0,105.5755,105.6352,105.2476,105.4761,28503.0
2025-06-05 14:30:00,106.15,106.4,106.13,106.33,38917.0,105.496,105.7445,105.4761,105.6749,38917.0
2025-06-05 15:00:00,106.33,106.41,105.6,105.86,52334.0,105.6749,105.7544,104.9494,105.2078,52334.0
2025-06-05 15:30:00,105.88,105.98,105.46,105.57,222889.0,105.2277,105.3271,104.8103,104.9196,222889.0
2025-06-06 09:30:00,106.36,106.63,105.8,106.55,38701.0,105.7047,105.9731,105.1482,105.8936,38701.0
2025-06-06 10:00:00,106.58,106.81,106.39,106.78,23291.0,105.9234,106.152,105.7345,106.1221,23291.0
2025-06-06 10:30:00,106.8,106.83,105.93,106.05,41174.0,106.142,106.1718,105.2774,105.3966,41174.0
2025-06-06 11:00:00,106.01,106.33,105.6,105.73,68846.0,105.3569,105.6749,104.9494,105.0786,68846.0
2025-06-06 11:30:00,105.75,105.85,105.57,105.75,22704.0,105.0985,105.1979,104.9196,105.0985,22704.0
2025-06-06 12:00:00,105.76,105.92,105.76,105.87,25447.0,105.1084,105.2674,105.1084,105.2177,25447.0
2025-06-06 12:30:00,105.86,105.89,105.44,105.54,15782.0,105.2078,105.2376,104.7904,104.8898,15782.0
2025-06-06 13:00:00,105.52,105.58,105.29,105.29,44159.0,104.8699,104.9295,104.6413,104.6413,44159.0
2025-06-06 13:30:00,105.31,105.41,105.02,105.02,45693.0,104.6612,104.7606,104.373,104.373,45693.0
2025-06-06 14:00:00,105.05,105.21,104.66,104.71,90391.0,104.4028,104.5618,104.0152,104.0649,90391.0
2025-06-06 14:30:00,104.74,104.9,104.64,104.8,47321.0,104.0947,104.2537,103.9953,104.1543,47321.0
2025-06-06 15:00:00,104.8,104.99,104.77,104.82,43306.0,104.1543,104.3432,104.1245,104.1742,43306.0
2025-06-06 15:30:00,104.8,105.11,104.66,104.98,268087.0,104.1543,104.4624,104.0152,104.3332,268087.0
2025-06-09 09:30:00,104.38,104.6,103.85,104.14,52393.0,104.38,104.6,103.85,104.14,52393.0
2025-06-09 10:00:00,104.18,104.35,103.74,103.74,45775.0,104.18,104.35,103.74,103.74,45775.0
2025-06-09 10:30:00,103.75,104.06,103.74,104.06,65528.0,103.75,104.06,103.74,104.06,65528.0
2025-06-09 11:00:00,104.06,104.19,103.96,104.06,42585.0,104.06,104.19,103.96,104.06,42585.0
2025-06-09 11:30:00,104.07,104.33,103.96,104.3,59424.0,104.07,104.33,103.96,104.3,59424.0
2025-06-09 12:00:00,104.3,104.45,104.27,104.39,27410.0,104.3,104.45,104.27,104.39,27410.0
2025-06-09 12:30:00,104.39,104.61,104.36,104.53,24310.0,104.39,104.61,104.36,104.53,24310.0
2025-06-09 13:00:00,104.56,104.93,104.55,104.89,30182.0,104.56,104.93,104.55,104.89,30182.0
2025-06-09 13:30:00,104.89,104.99,104.82,104.88,21305.0,104.89,104.99,104.82,104.88,21305.0
2025-06-09 14:00:00,104.9,105.12,104.8,105.11,33045.0,104.9,105.12,104.8,105.11,33045.0
2025-06-09 14:30:00,105.11,105.19,104.95,105.05,31648.0,105.11,105.19,104.95,105.05,31648.0
2025-06-09 15:00:00,105.05,105.05,104.69,104.75,35822.0,105.05,105.05,104.69,104.75,35822.0
2025-06-09 15:30:00,104.77,104.79,104.5,104.57,207374.0,104.77,104.79,104.5,104.57,207374.0
2025-06-10 09:30:00,104.74,105.52,104.66,105.51,57144.0,104.74,105.52,104.66,105.51,57144.0
2025-06-10 10:00:00,105.53,105.69,105.28,105.51,41209.0,105.53,105.69,105.28,105.51,41209.0
2025-06-10 10:30:00,105.54,106.14,105.52,105.95,59825.0,105.54,106.14,105.52,105.95,59825.0
2025-06-10 11:00:00,105.92,106.3,105.18,105.38,70881.0,105.92,106.3,105.18,105.38,70881.0
2025-06-10 11:30:00,105.42,105.96,105.34,105.88,46966.0,105.42,105.96,105.34,105.88,46966.0
2025-06-10 12:00:00,105.93,106.03,105.67,105.7,42800.0,105.93,106.03,105.67,105.7,42800.0
2025-06-10 12:30:00,105.71,106.03,105.7,105.96,36824.0,105.71,106.03,105.7,105.96,36824.0
2025-06-10 13:00:00,105.96,106.0,105.77,105.8,28735.0,105.96,106.0,105.77,105.8,28735.0
2025-06-10 13:30:00,105.75,105.82,105.55,105.56,41645.0,105.75,105.82,105.55,105.56,41645.0
2025-06-10 14:00:00,105.54,105.54,105.12,105.19,53527.0,105.54,105.54,105.12,105.19,53527.0
2025-06-10 14:30:00,105.15,105.39,105.01,105.37,48607.0,105.15,105.39,105.01,105.37,48607.0
2025-06-10 15:00:00,105.36,105.49,105.33,105.33,64942.0,105.36,105.49,105.33,105.33,64942.0
2025-06-10 15:30:00,105.35,105.76,105.2,105.7,271787.0,105.35,105.76,105.2,105.7,271787.0
2025-06-11 09:30:00,105.9,105.98,103.4,103.98,333887.0,105.9,105.98,103.4,103.98,333887.0
2025-06-11 10:00:00,104.08,104.61,104.03,104.38,66868.0,104.08,104.61,104.03,104.38,66868.0
2025-06-11 10:30:00,104.39,104.41,103.85,103.85,70436.0,104.39,104.41,103.85,103.85,70436.0
2025-06-11 11:00:00,103.8,103.87,103.55,103.76,87609.0,103.8,103.87,103.55,103.76,87609.0
2025-06-11 11:30:00,103.79,104.02,103.73,103.82,56540.0,103.79,104.02,103.73,103.82,56540.0
2025-06-11 12:00:00,103.81,103.89,103.37,103.56,65691.0,103.81,103.89,103.37,103.56,65691.0
2025-06-11 12:30:00,103.57,104.03,103.56,103.99,29382.0,103.57,104.03,103.56,103.99,29382.0
2025-06-11 13:00:00,103.97,104.35,103.96,104.24,85868.0,103.97,104.35,103.96,104.24,85868.0
2025-06-11 13:30:00,104.27,104.58,104.26,104.47,35348.0,104.27,104.58,104.26,104.47,35348.0
2025-06-11 14:00:00,104.5,104.52,104.11,104.44,61140.0,104.5,104.52,104.11,104.44,61140.0
2025-06-11 14:30:00,104.42,104.77,104.35,104.67,57998.0,104.42,104.77,104.35,104.67,57998.0
2025-06-11 15:00:00,104.67,104.74,104.47,104.67,62068.0,104.67,104.74,104.47,104.67,62068.0
2025-06-11 15:30:00,104.66,104.71,104.33,104.46,336640.0,104.66,104.71,104.33,104.46,336640.0
2025-06-12 09:30:00,104.42,104.71,104.01,104.39,45465.0,104.42,104.71,104.01,104.39,45465.0
2025-06-12 10:00:00,104.33,104.68,104.27,104.57,31713.0,104.33,104.68,104.27,104.57,31713.0
2025-06-12 10:30:00,104.6,105.0,104.6,104.67,30311.0,104.6,105.0,104.6,104.67,30311.0
2025-06-12 11:00:00,104.73,104.82,104.44,104.59,42447.0,104.73,104.82,104.44,104.59,42447.0
2025-06-12 11:30:00,104.61,104.62,104.4,104.42,28336.0,104.61,104.62,104.4,104.42,28336.0
2025-06-12 12:00:00,104.44,104.7,104.39,104.61,32751.0,104.44,104.7,104.39,104.61,32751.0
2025-06-12 12:30:00,104.59,104.93,104.57,104.91,43693.0,104.59,104.93,104.57,104.91,43693.0
2025-06-12 13:00:00,104.88,105.13,104.88,105.07,31886.0,104.88,105.13,104.88,105.07,31886.0
2025-06-12 13:30:00,105.09,105.36,105.09,105.3,35238.0,105.09,105.36,105.09,105.3,35238.0
2025-06-12 14:00:00,105.3,105.52,105.25,105.43,89131.0,105.3,105.52,105.25,105.43,89131.0
2025-06-12 14:30:00,105.41,105.5,105.36,105.48,62702.0,105.41,105.5,105.36,105.48,62702.0
2025-06-12 15:00:00,105.48,105.51,105.29,105.3,56965.0,105.48,105.51,105.29,105.3,56965.0
2025-06-12 15:30:00,105.32,105.33,105.03,105.25,242525.0,105.32,105.33,105.03,105.25,242525.0
2025-06-13 09:30:00,104.55,105.3,104.24,104.69,45997.0,104.55,105.3,104.24,104.69,45997.0
2025-06-13 10:00:00,104.68,104.87,104.5,104.52,44903.0,104.68,104.87,104.5,104.52,44903.0
2025-06-13 10:30:00,104.57,104.7,104.31,104.42,48290.0,104.57,104.7,104.31,104.42,48290.0
2025-06-13 11:00:00,104.44,104.52,104.25,104.49,45278.0,104.44,104.52,104.25,104.49,45278.0
2025-06-13 11:30:00,104.5,104.73,104.44,104.64,31228.0,104.5,104.73,104.44,104.64,31228.0
2025-06-13 12:00:00,104.64,104.79,104.52,104.53,25252.0,104.64,104.79,104.52,104.53,25252.0
2025-06-13 12:30:00,104.53,104.6,104.37,104.52,20334.0,104.53,104.6,104.37,104.52,20334.0
2025-06-13 13:00:00,104.54,104.58,104.28,104.29,27854.0,104.54,104.58,104.28,104.29,27854.0
2025-06-13 13:30:00,104.28,104.31,104.13,104.22,34281.0,104.28,104.31,104.13,104.22,34281.0
2025-06-13 14:00:00,104.21,104.27,103.85,103.88,32005.0,104.21,104.27,103.85,103.88,32005.0
2025-06-13 14:30:00,103.87,103.93,103.68,103.74,22422.0,103.87,103.93,103.68,103.74,22422.0
2025-06-13 15:00:00,103.75,103.81,103.54,103.56,29775.0,103.75,103.81,103.54,103.56,29775.0
2025-06-13 15:30:00,103.56,103.81,103.54,103.78,202852.0,103.56,103.81,103.54,103.78,202852.0
2025-06-16 09:30:00,104.29,105.07,104.19,104.52,52772.0,104.29,105.07,104.19,104.52,52772.0
2025-06-16 10:00:00,104.49,104.55,104.33,104.41,25509.0,104.49,104.55,104.33,104.41,25509.0
2025-06-16 10:30:00,104.41,104.63,104.2,104.39,51291.0,104.41,104.63,104.2,104.39,51291.0
2025-06-16 11:00:00,104.35,104.45,104.13,104.18,29194.0,104.35,104.45,104.13,104.18,29194.0
2025-06-16 11:30:00,104.19,104.32,104.13,104.31,18552.0,104.19,104.32,104.13,104.31,18552.0
2025-06-16 12:00:00,104.32,104.8,104.29,104.78,35451.0,104.32,104.8,104.29,104.78,35451.0
2025-06-16 12:30:00,104.78,104.8,104.52,104.7,17101.0,104.78,104.8,104.52,104.7,17101.0
2025-06-16 13:00:00,104.72,105.01,104.66,104.99,41738.0,104.72,105.01,104.66,104.99,41738.0
2025-06-16 13:30:00,105.0,105.27,105.0,105.23,56483.0,105.0,105.27,105.0,105.23,56483.0
2025-06-16 14:00:00,105.22,105.23,105.02,105.09,40698.0,105.22,105.23,105.02,105.09,40698.0
2025-06-16 14:30:00,105.05,105.11,104.78,104.94,33163.0,105.05,105.11,104.78,104.94,33163.0
2025-06-16 15:00:00,104.94,104.97,104.66,104.7,110538.0,104.94,104.97,104.66,104.7,110538.0
2025-06-16 15:30:00,104.7,104.99,104.63,104.81,167139.0,104.7,104.99,104.63,104.81,167139.0
2025-06-17 09:30:00,104.36,104.55,103.65,103.69,52409.0,104.36,104.55,103.65,103.69,52409.0
2025-06-17 10:00:00,103.72,103.91,103.56,103.66,36665.0,103.72,103.91,103.56,103.66,36665.0
2025-06-17 10:30:00,103.63,103.7,103.58,103.6,24812.0,103.63,103.7,103.58,103.6,24812.0
2025-06-17 11:00:00,103.58,103.58,102.99,103.01,43809.0,103.58,103.58,102.99,103.01,43809.0
2025-06-17 11:30:00,103.04,103.18,102.91,103.08,36470.0,103.04,103.18,102.91,103.08,36470.0
2025-06-17 12:00:00,103.08,103.27,102.9,102.9,27542.0,103.08,103.27,102.9,102.9,27542.0
2025-06-17 12:30:00,102.88,102.9,102.49,102.51,48103.0,102.88,102.9,102.49,102.51,48103.0
2025-06-17 13:00:00,102.5,102.51,102.12,102.13,28103.0,102.5,102.51,102.12,102.13,28103.0
2025-06-17 13:30:00,102.11,102.25,101.78,101.87,30716.0,102.11,102.25,101.78,101.87,30716.0
2025-06-17 14:00:00,101.85,101.87,101.63,101.73,47433.0,101.85,101.87,101.63,101.73,47433.0
2025-06-17 14:30:00,101.73,101.94,101.71,101.89,75400.0,101.73,101.94,101.71,101.89,75400.0
2025-06-17 15:00:00,101.88,101.99,101.67,101.94,54298.0,101.88,101.99,101.67,101.94,54298.0
2025-06-17 15:30:00,101.94,102.09,101.8,102.06,223589.0,101.94,102.09,101.8,102.06,223589.0
2025-06-18 09:30:00,102.12,102.42,101.8,101.9,73367.0,102.12,102.42,101.8,101.9,73367.0
2025-06-18 10:00:00,101.91,102.12,101.65,101.75,80462.0,101.91,102.12,101.65,101.75,80462.0
2025-06-18 10:30:00,101.79,102.15,101.78,102.12,36936.0,101.79,102.15,101.78,102.12,36936.0
2025-06-18 11:00:00,102.12,102.42,102.09,102.38,42806.0,102.12,102.42,102.09,102.38,42806.0
2025-06-18 11:30:00,102.4,102.52,102.19,102.23,31187.0,102.4,102.52,102.19,102.23,31187.0
2025-06-18 12:00:00,102.21,102.37,102.06,102.21,33967.0,102.21,102.37,102.06,102.21,33967.0
2025-06-18 12:30:00,102.19,102.25,102.03,102.05,20482.0,102.19,102.25,102.03,102.05,20482.0
2025-06-18 13:00:00,102.02,102.26,102.0,102.22,29243.0,102.02,102.26,102.0,102.22,29243.0
2025-06-18 13:30:00,102.24,102.25,102.02,102.03,26055.0,102.24,102.25,102.02,102.03,26055.0
2025-06-18 14:00:00,102.09,102.4,102.06,102.24,61373.0,102.09,102.4,102.06,102.24,61373.0
2025-06-18 14:30:00,102.23,102.53,101.82,101.84,48245.0,102.23,102.53,101.82,101.84,48245.0
2025-06-18 15:00:00,101.81,102.06,101.71,101.74,50729.0,101.81,102.06,101.71,101.74,50729.0
2025-06-18 15:30:00,101.7,102.06,101.65,101.86,245261.0,101.7,102.06,101.65,101.86,245261.0
2025-06-20 09:30:00,102.54,102.92,102.07,102.37,54669.0,102.54,102.92,102.07,102.37,54669.0
2025-06-20 10:00:00,102.46,102.61,102.32,102.49,31120.0,102.46,102.61,102.32,102.49,31120.0
2025-06-20 10:30:00,102.48,102.59,102.29,102.34,41009.0,102.48,102.59,102.29,102.34,41009.0
2025-06-20 11:00:00,102.32,102.35,102.14,102.25,39683.0,102.32,102.35,102.14,102.25,39683.0
2025-06-20 11:30:00,102.24,102.42,102.24,102.3,27449.0,102.24,102.42,102.24,102.3,27449.0
2025-06-20 12:00:00,102.28,102.45,102.05,102.23,41693.0,102.28,102.45,102.05,102.23,41693.0
2025-06-20 12:30:00,102.23,102.35,102.05,102.08,44221.0,102.23,102.35,102.05,102.08,44221.0
2025-06-20 13:00:00,102.11,102.17,101.88,101.89,30250.0,102.11,102.17,101.88,101.89,30250.0
2025-06-20 13:30:00,101.85,101.92,101.78,101.88,20854.0,101.85,101.92,101.78,101.88,20854.0
2025-06-20 14:00:00,101.86,102.17,101.83,102.09,43482.0,101.86,102.17,101.83,102.09,43482.0
2025-06-20 14:30:00,102.06,102.13,101.78,101.84,26125.0,102.06,102.13,101.78,101.84,26125.0
2025-06-20 15:00:00,101.81,101.92,101.7,101.72,30714.0,101.81,101.92,101.7,101.72,30714.0
2025-06-20 15:30:00,101.81,102.11,101.79,101.87,242797.0,101.81,102.11,101.79,101.87,242797.0